Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-05-31 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2010-12-31 | $47.54 | $47.54 | 0 |
| 2010-12-30 | $47.54 | $47.54 | 100 |
| 2010-12-29 | $47.88 | $47.88 | 100 |
| 2010-12-28 | $47.00 | $47.00 | 500 |
| 2010-12-27 | $46.98 | $46.98 | 400 |
| 2010-12-23 | $47.82 | $47.82 | 1,000 |
| 2010-12-22 | $47.82 | $47.82 | 300 |
| 2010-12-21 | $47.85 | $47.85 | 200 |
| 2010-12-20 | $47.34 | $47.34 | 1,700 |
| 2010-12-17 | $47.65 | $47.65 | 200 |
| 2010-12-16 | $47.75 | $47.75 | 100 |
| 2010-12-15 | $48.62 | $48.62 | 700 |
| 2010-12-14 | $48.11 | $48.11 | 200 |
| 2010-12-13 | $48.24 | $48.24 | 900 |
| 2010-12-10 | $46.98 | $46.98 | 200 |
| 2010-12-09 | $46.06 | $46.06 | 100 |
| 2010-12-08 | $46.35 | $46.35 | 100 |
| 2010-12-07 | $43.45 | $43.45 | 0 |
| 2010-12-06 | $43.45 | $43.45 | 700 |
| 2010-12-03 | $41.80 | $41.80 | 0 |
| 2010-12-02 | $41.80 | $41.80 | 100 |
| 2010-12-01 | $41.92 | $41.92 | 1,600 |
| 2010-11-30 | $41.55 | $41.55 | 600 |
| 2010-11-29 | $40.85 | $40.85 | 400 |
| 2010-11-26 | $42.27 | $42.27 | 800 |
| 2010-11-24 | $43.39 | $43.39 | 200 |
| 2010-11-23 | $44.28 | $44.28 | 900 |
| 2010-11-22 | $45.62 | $45.62 | 900 |
| 2010-11-19 | $46.74 | $46.74 | 600 |
| 2010-11-18 | $46.60 | $46.60 | 7,100 |
| 2010-11-17 | $45.20 | $45.20 | 1,500 |
| 2010-11-16 | $44.44 | $44.44 | 1,000 |
| 2010-11-15 | $45.70 | $45.70 | 100 |
| 2010-11-12 | $46.15 | $46.15 | 100 |
| 2010-11-11 | $46.74 | $46.74 | 800 |
| 2010-11-10 | $46.70 | $46.70 | 0 |
| 2010-11-09 | $46.70 | $46.70 | 900 |
| 2010-11-08 | $46.90 | $46.90 | 400 |
| 2010-11-05 | $48.22 | $48.22 | 900 |
| 2010-11-04 | $50.65 | $50.65 | 300 |
| 2010-11-03 | $50.95 | $50.95 | 2,900 |
| 2010-11-02 | $51.25 | $51.25 | 200 |
| 2010-11-01 | $50.30 | $50.30 | 0 |
| 2010-10-29 | $50.25 | $50.25 | 400 |
| 2010-10-28 | $50.60 | $50.60 | 200 |
| 2010-10-27 | $51.70 | $51.70 | 300 |
| 2010-10-26 | $51.85 | $51.85 | 1,700 |
| 2010-10-25 | $52.55 | $52.55 | 100 |
| 2010-10-22 | $52.50 | $52.50 | 100 |
| 2010-10-21 | $51.40 | $51.40 | 2,000 |
| 2010-10-20 | $49.50 | $49.50 | 1,400 |
| 2010-10-19 | $48.30 | $48.30 | 900 |
| 2010-10-18 | $50.70 | $50.70 | 600 |
| 2010-10-15 | $50.30 | $50.30 | 200 |
| 2010-10-14 | $51.15 | $51.15 | 100 |
| 2010-10-13 | $50.20 | $50.20 | 400 |
| 2010-10-12 | $49.90 | $49.90 | 300 |
| 2010-10-11 | $50.50 | $50.50 | 0 |
| 2010-10-08 | $50.50 | $50.50 | 200 |
| 2010-10-07 | $51.20 | $51.20 | 200 |
| 2010-10-06 | $51.15 | $51.15 | 300 |
| 2010-10-05 | $50.00 | $50.00 | 700 |
| 2010-10-04 | $49.65 | $49.65 | 100 |
| 2010-10-01 | $50.90 | $50.90 | 600 |
| 2010-09-30 | $50.75 | $50.75 | 100 |
| 2010-09-29 | $51.40 | $51.40 | 100 |
| 2010-09-28 | $50.20 | $50.20 | 100 |
| 2010-09-27 | $48.30 | $48.30 | 0 |
| 2010-09-24 | $48.30 | $48.30 | 0 |
| 2010-09-23 | $48.30 | $48.30 | 100 |
| 2010-09-22 | $50.10 | $50.10 | 400 |
| 2010-09-21 | $49.70 | $49.70 | 200 |
| 2010-09-20 | $50.10 | $50.10 | 100 |
| 2010-09-17 | $50.45 | $50.45 | 0 |
| 2010-09-16 | $50.45 | $50.45 | 0 |
| 2010-09-15 | $50.45 | $50.45 | 900 |
| 2010-09-14 | $50.22 | $50.22 | 0 |
| 2010-09-13 | $50.22 | $50.22 | 0 |
| 2010-09-10 | $50.22 | $50.22 | 300 |
| 2010-09-09 | $49.60 | $49.60 | 100 |
| 2010-09-08 | $49.25 | $49.25 | 800 |
| 2010-09-07 | $49.05 | $49.05 | 100 |
| 2010-09-03 | $49.55 | $49.55 | 100 |
| 2010-09-02 | $50.15 | $50.15 | 100 |
| 2010-09-01 | $49.80 | $49.80 | 100 |
| 2010-08-31 | $47.55 | $47.55 | 200 |
| 2010-08-30 | $47.35 | $47.35 | 1,700 |
| 2010-08-27 | $47.85 | $47.85 | 0 |
| 2010-08-26 | $47.85 | $47.85 | 100 |
| 2010-08-25 | $47.40 | $47.40 | 100 |
| 2010-08-24 | $48.60 | $48.60 | 2,700 |
| 2010-08-23 | $53.40 | $53.40 | 0 |
| 2010-08-20 | $53.40 | $53.40 | 0 |
| 2010-08-19 | $53.40 | $53.40 | 0 |
| 2010-08-18 | $53.40 | $53.40 | 0 |
| 2010-08-17 | $53.40 | $53.40 | 500 |
| 2010-08-16 | $52.20 | $52.20 | 300 |
| 2010-08-13 | $51.80 | $51.80 | 200 |
| 2010-08-12 | $52.80 | $52.80 | 100 |
| 2010-08-11 | $52.80 | $52.80 | 0 |
| 2010-08-10 | $55.80 | $55.80 | 300 |
| 2010-08-09 | $56.60 | $56.60 | 100 |
| 2010-08-06 | $55.70 | $55.70 | 12,100 |
| 2010-08-05 | $55.75 | $55.75 | 100 |
| 2010-08-04 | $54.00 | $54.00 | 0 |
| 2010-08-03 | $54.00 | $54.00 | 0 |
| 2010-08-02 | $54.15 | $54.15 | 100 |
| 2010-07-30 | $52.20 | $52.20 | 100 |
| 2010-07-29 | $51.60 | $51.60 | 87,300 |
| 2010-07-28 | $51.60 | $51.60 | 400 |
| 2010-07-27 | $50.40 | $50.40 | 400 |
| 2010-07-26 | $49.80 | $49.80 | 200 |
| 2010-07-23 | $49.65 | $49.65 | 200 |
| 2010-07-22 | $47.70 | $47.70 | 400 |
| 2010-07-21 | $46.00 | $46.00 | 100 |
| 2010-07-20 | $46.80 | $46.80 | 200 |
| 2010-07-19 | $47.80 | $47.80 | 200 |
| 2010-07-16 | $47.00 | $47.00 | 300 |
| 2010-07-15 | $49.15 | $49.15 | 100 |
| 2010-07-14 | $49.25 | $49.25 | 200 |
| 2010-07-13 | $49.65 | $49.65 | 300 |
| 2010-07-12 | $48.75 | $48.75 | 200 |
| 2010-07-09 | $48.80 | $48.80 | 100 |
| 2010-07-08 | $49.10 | $49.10 | 300 |
| 2010-07-07 | $48.85 | $48.85 | 100 |
| 2010-07-06 | $47.85 | $47.85 | 300 |
| 2010-07-02 | $45.70 | $45.70 | 400 |
| 2010-07-01 | $45.45 | $45.45 | 100 |
| 2010-06-30 | $46.20 | $46.20 | 500 |
| 2010-06-29 | $45.55 | $45.55 | 400 |
| 2010-06-28 | $48.35 | $48.35 | 200 |
| 2010-06-25 | $47.55 | $47.55 | 1,200 |
| 2010-06-24 | $47.30 | $47.30 | 500 |
| 2010-06-23 | $50.35 | $50.35 | 500 |
| 2010-06-22 | $51.95 | $51.95 | 100 |
| 2010-06-21 | $51.60 | $51.60 | 100 |
| 2010-06-18 | $50.45 | $50.45 | 100 |
| 2010-06-17 | $50.60 | $50.60 | 100 |
| 2010-06-16 | $49.80 | $49.80 | 400 |
| 2010-06-15 | $49.90 | $49.90 | 200 |
| 2010-06-14 | $48.45 | $48.45 | 300 |
| 2010-06-11 | $45.60 | $45.60 | 400 |
| 2010-06-10 | $45.35 | $45.35 | 300 |
| 2010-06-09 | $43.90 | $43.90 | 1,100 |
| 2010-06-08 | $43.20 | $43.20 | 200 |
| 2010-06-07 | $44.50 | $44.50 | 2,500 |
| 2010-06-04 | $46.45 | $46.45 | 200 |
| 2010-06-03 | $47.30 | $47.30 | 700 |
| 2010-06-02 | $47.75 | $47.75 | 100 |
| 2010-06-01 | $47.65 | $47.65 | 800 |
| 2010-05-28 | $47.15 | $47.15 | 200 |
| 2010-05-27 | $48.35 | $48.35 | 3,100 |
| 2010-05-26 | $45.65 | $45.65 | 1,200 |
| 2010-05-25 | $45.00 | $45.00 | 1,100 |
| 2010-05-24 | $48.15 | $48.15 | 3,400 |
| 2010-05-21 | $49.30 | $49.30 | 100 |
| 2010-05-20 | $48.50 | $48.50 | 200 |
| 2010-05-19 | $49.10 | $49.10 | 1,200 |
| 2010-05-18 | $49.90 | $49.90 | 1,300 |
| 2010-05-17 | $49.25 | $49.25 | 600 |
| 2010-05-14 | $50.75 | $50.75 | 400 |
| 2010-05-13 | $52.85 | $52.85 | 200 |
| 2010-05-12 | $54.00 | $54.00 | 300 |
| 2010-05-11 | $52.70 | $52.70 | 100 |
| 2010-05-10 | $53.15 | $53.15 | 200 |
| 2010-05-07 | $50.50 | $50.50 | 25,100 |
| 2010-05-06 | $50.50 | $50.50 | 1,800 |
| 2010-05-05 | $54.40 | $54.40 | 300 |
| 2010-05-04 | $54.70 | $54.70 | 900 |
| 2010-05-03 | $58.30 | $58.30 | 100 |
| 2010-04-30 | $59.00 | $59.00 | 400 |
| 2010-04-29 | $59.40 | $59.40 | 500 |
| 2010-04-28 | $58.30 | $58.30 | 1,800 |
| 2010-04-27 | $59.50 | $59.50 | 2,800 |
| 2010-04-26 | $61.30 | $61.30 | 300 |
| 2010-04-23 | $61.65 | $61.65 | 100 |
| 2010-04-22 | $61.20 | $61.20 | 700 |
| 2010-04-21 | $63.45 | $63.45 | 600 |
| 2010-04-20 | $64.80 | $64.80 | 900 |
| 2010-04-19 | $63.60 | $63.60 | 100 |
| 2010-04-16 | $64.15 | $64.15 | 100 |
| 2010-04-15 | $65.00 | $65.00 | 100 |
| 2010-04-14 | $64.40 | $64.40 | 800 |
| 2010-04-13 | $64.30 | $64.30 | 100 |
| 2010-04-12 | $64.45 | $64.45 | 2,300 |
| 2010-04-09 | $63.35 | $63.35 | 100 |
| 2010-04-08 | $63.35 | $63.35 | 300 |
| 2010-04-07 | $64.15 | $64.15 | 300 |
| 2010-04-06 | $63.45 | $63.45 | 8,800 |
| 2010-04-05 | $63.60 | $63.60 | 700 |
| 2010-04-01 | $63.75 | $63.75 | 300 |
| 2010-03-31 | $62.75 | $62.75 | 1,100 |
| 2010-03-30 | $63.00 | $63.00 | 900 |
| 2010-03-29 | $63.40 | $63.40 | 2,700 |
| 2010-03-26 | $64.00 | $64.00 | 600 |
| 2010-03-25 | $63.10 | $63.10 | 1,400 |
| 2010-03-24 | $63.35 | $63.35 | 100 |
| 2010-03-23 | $64.90 | $64.90 | 200 |
| 2010-03-22 | $64.40 | $64.40 | 700 |
| 2010-03-19 | $64.70 | $64.70 | 200 |
| 2010-03-18 | $66.20 | $66.20 | 68,400 |
| 2010-03-17 | $67.45 | $67.45 | 500 |
| 2010-03-16 | $67.35 | $67.35 | 200 |
| 2010-03-15 | $66.45 | $66.45 | 2,800 |
| 2010-03-12 | $67.60 | $67.60 | 200 |
| 2010-03-11 | $66.95 | $66.95 | 300 |
| 2010-03-10 | $69.25 | $69.25 | 100 |
| 2010-03-09 | $67.50 | $67.50 | 500 |
| 2010-03-08 | $67.35 | $67.35 | 100 |
| 2010-03-05 | $67.15 | $67.15 | 200 |
| 2010-03-04 | $65.85 | $65.85 | 2,000 |
| 2010-03-03 | $67.00 | $67.00 | 1,200 |
| 2010-03-02 | $65.85 | $65.85 | 300 |
| 2010-03-01 | $64.40 | $64.40 | 300 |
| 2010-02-26 | $63.85 | $63.85 | 500 |
| 2010-02-25 | $63.75 | $63.75 | 100 |
| 2010-02-24 | $64.60 | $64.60 | 100 |
| 2010-02-23 | $64.70 | $64.70 | 200 |
| 2010-02-22 | $64.90 | $64.90 | 900 |
| 2010-02-19 | $64.65 | $64.65 | 200 |
| 2010-02-18 | $64.25 | $64.25 | 100 |
| 2010-02-17 | $64.00 | $64.00 | 700 |
| 2010-02-16 | $63.50 | $63.50 | 1,100 |
| 2010-02-12 | $61.45 | $61.45 | 200 |
| 2010-02-11 | $63.45 | $63.45 | 200 |
| 2010-02-10 | $63.50 | $63.50 | 1,400 |
| 2010-02-09 | $65.05 | $65.05 | 200 |
| 2010-02-08 | $64.05 | $64.05 | 100 |
| 2010-02-05 | $64.00 | $64.00 | 500 |
| 2010-02-04 | $65.70 | $65.70 | 200 |
| 2010-02-03 | $68.60 | $68.60 | 100 |
| 2010-02-02 | $69.15 | $69.15 | 800 |
| 2010-02-01 | $67.70 | $67.70 | 300 |
| 2010-01-29 | $67.70 | $67.70 | 1,300 |
| 2010-01-28 | $66.90 | $66.90 | 600 |
| 2010-01-27 | $69.00 | $69.00 | 400 |
| 2010-01-26 | $69.50 | $69.50 | 200 |
| 2010-01-25 | $69.65 | $69.65 | 100 |
| 2010-01-22 | $69.45 | $69.45 | 300 |
| 2010-01-21 | $68.95 | $68.95 | 200 |
| 2010-01-20 | $71.00 | $71.00 | 1,100 |
| 2010-01-19 | $75.10 | $75.10 | 300 |
| 2010-01-15 | $76.75 | $76.75 | 700 |
| 2010-01-14 | $78.00 | $78.00 | 600 |
| 2010-01-13 | $76.30 | $76.30 | 300 |
| 2010-01-12 | $75.80 | $75.80 | 15,300 |
| 2010-01-11 | $77.60 | $77.60 | 100 |
| 2010-01-08 | $76.25 | $76.25 | 700 |
| 2010-01-07 | $74.35 | $74.35 | 700 |
| 2010-01-06 | $74.60 | $74.60 | 200 |
| 2010-01-05 | $74.50 | $74.50 | 400 |
| 2010-01-04 | $74.55 | $74.55 | 800 |