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
- 2000-10-02 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 | $112.80 | $112.80 | 11,207 |
| 2010-12-30 | $111.30 | $111.30 | 17,773 |
| 2010-12-29 | $114.90 | $114.90 | 28,360 |
| 2010-12-28 | $120.90 | $120.90 | 19,633 |
| 2010-12-27 | $134.25 | $134.25 | 40,207 |
| 2010-12-23 | $109.20 | $109.20 | 25,853 |
| 2010-12-22 | $97.05 | $97.05 | 19,513 |
| 2010-12-21 | $98.40 | $98.40 | 14,960 |
| 2010-12-20 | $89.70 | $89.70 | 9,933 |
| 2010-12-17 | $85.05 | $85.05 | 12,993 |
| 2010-12-16 | $84.15 | $84.15 | 7,260 |
| 2010-12-15 | $82.05 | $82.05 | 12,887 |
| 2010-12-14 | $84.75 | $84.75 | 35,047 |
| 2010-12-13 | $84.00 | $84.00 | 4,633 |
| 2010-12-10 | $83.55 | $83.55 | 15,040 |
| 2010-12-09 | $80.55 | $80.55 | 5,593 |
| 2010-12-08 | $78.90 | $78.90 | 5,027 |
| 2010-12-07 | $78.90 | $78.90 | 8,433 |
| 2010-12-06 | $82.65 | $82.65 | 8,460 |
| 2010-12-03 | $77.40 | $77.40 | 7,260 |
| 2010-12-02 | $77.55 | $77.55 | 5,773 |
| 2010-12-01 | $76.80 | $76.80 | 11,540 |
| 2010-11-30 | $71.85 | $71.85 | 8,360 |
| 2010-11-29 | $74.70 | $74.70 | 8,933 |
| 2010-11-26 | $77.10 | $77.10 | 1,667 |
| 2010-11-24 | $76.65 | $76.65 | 3,807 |
| 2010-11-23 | $75.30 | $75.30 | 2,973 |
| 2010-11-22 | $75.60 | $75.60 | 6,420 |
| 2010-11-19 | $74.85 | $74.85 | 12,827 |
| 2010-11-18 | $80.70 | $80.70 | 6,133 |
| 2010-11-17 | $85.35 | $85.35 | 3,293 |
| 2010-11-16 | $88.50 | $88.50 | 8,900 |
| 2010-11-15 | $91.20 | $91.20 | 10,653 |
| 2010-11-12 | $93.30 | $93.30 | 11,593 |
| 2010-11-11 | $92.10 | $92.10 | 38,260 |
| 2010-11-10 | $91.50 | $91.50 | 15,873 |
| 2010-11-09 | $85.80 | $85.80 | 24,247 |
| 2010-11-08 | $92.70 | $92.70 | 44,487 |
| 2010-11-05 | $73.50 | $73.50 | 5,740 |
| 2010-11-04 | $75.00 | $75.00 | 2,480 |
| 2010-11-03 | $75.75 | $75.75 | 3,220 |
| 2010-11-02 | $75.90 | $75.90 | 2,867 |
| 2010-11-01 | $73.50 | $73.50 | 1,280 |
| 2010-10-29 | $75.90 | $75.90 | 1,613 |
| 2010-10-28 | $75.45 | $75.45 | 3,980 |
| 2010-10-27 | $76.35 | $76.35 | 893 |
| 2010-10-26 | $77.10 | $77.10 | 600 |
| 2010-10-25 | $76.05 | $76.05 | 1,287 |
| 2010-10-22 | $77.10 | $77.10 | 1,000 |
| 2010-10-21 | $77.10 | $77.10 | 987 |
| 2010-10-20 | $75.90 | $75.90 | 1,593 |
| 2010-10-19 | $75.60 | $75.60 | 3,433 |
| 2010-10-18 | $76.05 | $76.05 | 2,373 |
| 2010-10-15 | $76.80 | $76.80 | 2,647 |
| 2010-10-14 | $77.70 | $77.70 | 3,267 |
| 2010-10-13 | $78.00 | $78.00 | 2,707 |
| 2010-10-12 | $78.00 | $78.00 | 9,567 |
| 2010-10-11 | $75.90 | $75.90 | 3,773 |
| 2010-10-08 | $78.00 | $78.00 | 1,980 |
| 2010-10-07 | $79.65 | $79.65 | 1,833 |
| 2010-10-06 | $78.75 | $78.75 | 2,467 |
| 2010-10-05 | $80.25 | $80.25 | 3,980 |
| 2010-10-04 | $81.30 | $81.30 | 1,473 |
| 2010-10-01 | $81.45 | $81.45 | 1,113 |
| 2010-09-30 | $82.80 | $82.80 | 2,087 |
| 2010-09-29 | $84.75 | $84.75 | 4,487 |
| 2010-09-28 | $81.90 | $81.90 | 8,327 |
| 2010-09-27 | $78.00 | $78.00 | 3,500 |
| 2010-09-24 | $80.70 | $80.70 | 1,893 |
| 2010-09-23 | $81.30 | $81.30 | 1,587 |
| 2010-09-22 | $82.20 | $82.20 | 1,080 |
| 2010-09-21 | $82.35 | $82.35 | 3,320 |
| 2010-09-20 | $82.65 | $82.65 | 3,880 |
| 2010-09-17 | $83.25 | $83.25 | 2,220 |
| 2010-09-16 | $81.90 | $81.90 | 1,813 |
| 2010-09-15 | $84.60 | $84.60 | 967 |
| 2010-09-14 | $82.50 | $82.50 | 7,280 |
| 2010-09-13 | $84.45 | $84.45 | 2,740 |
| 2010-09-10 | $83.70 | $83.70 | 3,247 |
| 2010-09-09 | $81.00 | $81.00 | 7,980 |
| 2010-09-08 | $85.20 | $85.20 | 6,247 |
| 2010-09-07 | $88.35 | $88.35 | 1,407 |
| 2010-09-03 | $89.40 | $89.40 | 1,680 |
| 2010-09-02 | $89.55 | $89.55 | 6,173 |
| 2010-09-01 | $88.95 | $88.95 | 5,500 |
| 2010-08-31 | $92.25 | $92.25 | 4,960 |
| 2010-08-30 | $91.35 | $91.35 | 6,647 |
| 2010-08-27 | $97.65 | $97.65 | 12,827 |
| 2010-08-26 | $87.15 | $87.15 | 3,673 |
| 2010-08-25 | $88.50 | $88.50 | 2,827 |
| 2010-08-24 | $87.45 | $87.45 | 4,333 |
| 2010-08-23 | $87.00 | $87.00 | 7,513 |
| 2010-08-20 | $90.45 | $90.45 | 7,060 |
| 2010-08-19 | $88.95 | $88.95 | 9,747 |
| 2010-08-18 | $92.40 | $92.40 | 50,613 |
| 2010-08-17 | $96.45 | $96.45 | 12,060 |
| 2010-08-16 | $102.60 | $102.60 | 13,913 |
| 2010-08-13 | $104.25 | $104.25 | 30,327 |
| 2010-08-12 | $106.05 | $106.05 | 95,087 |
| 2010-08-11 | $136.05 | $136.05 | 12,747 |
| 2010-08-10 | $148.05 | $148.05 | 6,327 |
| 2010-08-09 | $153.00 | $153.00 | 5,827 |
| 2010-08-06 | $164.25 | $164.25 | 3,147 |
| 2010-08-05 | $165.00 | $165.00 | 5,013 |
| 2010-08-04 | $170.10 | $170.10 | 5,173 |
| 2010-08-03 | $177.00 | $177.00 | 26,513 |
| 2010-08-02 | $175.80 | $175.80 | 14,280 |
| 2010-07-30 | $137.85 | $137.85 | 8,420 |
| 2010-07-29 | $148.80 | $148.80 | 2,073 |
| 2010-07-28 | $154.35 | $154.35 | 4,673 |
| 2010-07-27 | $157.50 | $157.50 | 4,527 |
| 2010-07-26 | $159.00 | $159.00 | 2,793 |
| 2010-07-23 | $163.35 | $163.35 | 1,660 |
| 2010-07-22 | $161.10 | $161.10 | 2,767 |
| 2010-07-21 | $162.00 | $162.00 | 7,713 |
| 2010-07-20 | $156.75 | $156.75 | 6,713 |
| 2010-07-19 | $160.20 | $160.20 | 6,420 |
| 2010-07-16 | $162.30 | $162.30 | 1,667 |
| 2010-07-15 | $171.90 | $171.90 | 2,600 |
| 2010-07-14 | $173.25 | $173.25 | 2,400 |
| 2010-07-13 | $173.25 | $173.25 | 1,387 |
| 2010-07-12 | $171.75 | $171.75 | 833 |
| 2010-07-09 | $177.00 | $177.00 | 1,973 |
| 2010-07-08 | $177.75 | $177.75 | 4,220 |
| 2010-07-07 | $173.25 | $173.25 | 3,040 |
| 2010-07-06 | $164.55 | $164.55 | 8,087 |
| 2010-07-02 | $176.25 | $176.25 | 6,933 |
| 2010-07-01 | $186.75 | $186.75 | 2,320 |
| 2010-06-30 | $182.85 | $182.85 | 1,500 |
| 2010-06-29 | $180.00 | $180.00 | 4,800 |
| 2010-06-28 | $183.75 | $183.75 | 360 |
| 2010-06-25 | $184.50 | $184.50 | 3,520 |
| 2010-06-24 | $187.50 | $187.50 | 1,260 |
| 2010-06-23 | $193.50 | $193.50 | 2,607 |
| 2010-06-22 | $190.50 | $190.50 | 1,273 |
| 2010-06-21 | $192.00 | $192.00 | 5,107 |
| 2010-06-18 | $202.50 | $202.50 | 1,180 |
| 2010-06-17 | $207.75 | $207.75 | 1,133 |
| 2010-06-16 | $207.75 | $207.75 | 2,127 |
| 2010-06-15 | $204.00 | $204.00 | 3,580 |
| 2010-06-14 | $202.50 | $202.50 | 19,200 |
| 2010-06-11 | $181.50 | $181.50 | 7,553 |
| 2010-06-10 | $175.50 | $175.50 | 10,540 |
| 2010-06-09 | $175.50 | $175.50 | 11,973 |
| 2010-06-08 | $193.95 | $193.95 | 9,500 |
| 2010-06-07 | $211.50 | $211.50 | 3,100 |
| 2010-06-04 | $218.25 | $218.25 | 10,740 |
| 2010-06-03 | $237.00 | $237.00 | 9,947 |
| 2010-06-02 | $258.00 | $258.00 | 2,753 |
| 2010-06-01 | $259.50 | $259.50 | 4,320 |
| 2010-05-28 | $268.35 | $268.35 | 1,273 |
| 2010-05-27 | $275.85 | $275.85 | 2,427 |
| 2010-05-26 | $282.75 | $282.75 | 1,853 |
| 2010-05-25 | $300.00 | $300.00 | 6,033 |
| 2010-05-24 | $299.25 | $299.25 | 7,940 |
| 2010-05-21 | $311.25 | $311.25 | 15,767 |
| 2010-05-20 | $288.00 | $288.00 | 20,887 |
| 2010-05-19 | $270.00 | $270.00 | 9,500 |
| 2010-05-18 | $264.75 | $264.75 | 3,260 |
| 2010-05-17 | $277.50 | $277.50 | 1,093 |
| 2010-05-14 | $282.75 | $282.75 | 5,287 |
| 2010-05-13 | $292.50 | $292.50 | 4,320 |
| 2010-05-12 | $291.00 | $291.00 | 1,553 |
| 2010-05-11 | $287.25 | $287.25 | 2,300 |
| 2010-05-10 | $285.00 | $285.00 | 1,607 |
| 2010-05-07 | $276.75 | $276.75 | 5,840 |
| 2010-05-06 | $258.00 | $258.00 | 7,473 |
| 2010-05-05 | $270.00 | $270.00 | 11,473 |
| 2010-05-04 | $241.50 | $241.50 | 19,087 |
| 2010-05-03 | $255.00 | $255.00 | 7,507 |
| 2010-04-30 | $270.00 | $270.00 | 4,687 |
| 2010-04-29 | $285.00 | $285.00 | 10,133 |
| 2010-04-28 | $297.00 | $297.00 | 1,467 |
| 2010-04-27 | $296.25 | $296.25 | 2,073 |
| 2010-04-26 | $301.50 | $301.50 | 5,460 |
| 2010-04-23 | $328.50 | $328.50 | 5,500 |
| 2010-04-22 | $331.50 | $331.50 | 8,073 |
| 2010-04-21 | $345.00 | $345.00 | 22,620 |
| 2010-04-20 | $327.75 | $327.75 | 13,287 |
| 2010-04-19 | $297.75 | $297.75 | 9,173 |
| 2010-04-16 | $281.25 | $281.25 | 18,367 |
| 2010-04-15 | $302.25 | $302.25 | 12,813 |
| 2010-04-14 | $328.50 | $328.50 | 18,280 |
| 2010-04-13 | $345.00 | $345.00 | 8,827 |
| 2010-04-12 | $364.50 | $364.50 | 1,680 |
| 2010-04-09 | $371.25 | $371.25 | 2,647 |
| 2010-04-08 | $385.50 | $385.50 | 3,747 |
| 2010-04-07 | $390.00 | $390.00 | 11,193 |
| 2010-04-06 | $360.00 | $360.00 | 12,213 |
| 2010-04-05 | $390.00 | $390.00 | 8,213 |
| 2010-04-01 | $426.00 | $426.00 | 2,067 |
| 2010-03-31 | $431.25 | $431.25 | 8,813 |
| 2010-03-30 | $438.75 | $438.75 | 6,933 |
| 2010-03-29 | $438.75 | $438.75 | 7,727 |
| 2010-03-26 | $438.75 | $438.75 | 9,047 |
| 2010-03-25 | $442.35 | $442.35 | 2,747 |
| 2010-03-24 | $438.00 | $438.00 | 2,040 |
| 2010-03-23 | $438.75 | $438.75 | 9,060 |
| 2010-03-22 | $435.75 | $435.75 | 1,567 |
| 2010-03-19 | $429.75 | $429.75 | 3,647 |
| 2010-03-18 | $433.50 | $433.50 | 4,940 |
| 2010-03-17 | $434.25 | $434.25 | 9,653 |
| 2010-03-16 | $447.75 | $447.75 | 6,947 |
| 2010-03-15 | $484.50 | $484.50 | 5,013 |
| 2010-03-12 | $495.00 | $495.00 | 13,480 |
| 2010-03-11 | $475.50 | $475.50 | 16,187 |
| 2010-03-10 | $465.00 | $465.00 | 5,273 |
| 2010-03-09 | $480.00 | $480.00 | 5,640 |
| 2010-03-08 | $496.65 | $496.65 | 5,693 |
| 2010-03-05 | $507.15 | $507.15 | 14,420 |
| 2010-03-04 | $492.15 | $492.15 | 6,093 |
| 2010-03-03 | $472.50 | $472.50 | 9,440 |
| 2010-03-02 | $453.00 | $453.00 | 7,533 |
| 2010-03-01 | $471.45 | $471.45 | 10,513 |
| 2010-02-26 | $480.45 | $480.45 | 8,927 |
| 2010-02-25 | $465.00 | $465.00 | 8,287 |
| 2010-02-24 | $450.00 | $450.00 | 12,933 |
| 2010-02-23 | $429.75 | $429.75 | 4,807 |
| 2010-02-22 | $420.00 | $420.00 | 2,633 |
| 2010-02-19 | $405.00 | $405.00 | 5,820 |
| 2010-02-18 | $402.75 | $402.75 | 10,267 |
| 2010-02-17 | $375.60 | $375.60 | 6,840 |
| 2010-02-16 | $348.00 | $348.00 | 6,433 |
| 2010-02-12 | $363.75 | $363.75 | 4,713 |
| 2010-02-11 | $384.75 | $384.75 | 1,133 |
| 2010-02-10 | $390.00 | $390.00 | 473 |
| 2010-02-09 | $396.00 | $396.00 | 2,880 |
| 2010-02-08 | $390.75 | $390.75 | 3,727 |
| 2010-02-05 | $381.00 | $381.00 | 1,320 |
| 2010-02-04 | $381.00 | $381.00 | 7,687 |
| 2010-02-03 | $372.75 | $372.75 | 9,353 |
| 2010-02-02 | $362.25 | $362.25 | 2,993 |
| 2010-02-01 | $359.85 | $359.85 | 6,427 |
| 2010-01-29 | $352.50 | $352.50 | 2,847 |
| 2010-01-28 | $371.25 | $371.25 | 12,100 |
| 2010-01-27 | $348.75 | $348.75 | 2,113 |
| 2010-01-26 | $363.75 | $363.75 | 4,573 |
| 2010-01-25 | $367.50 | $367.50 | 2,180 |
| 2010-01-22 | $381.00 | $381.00 | 3,627 |
| 2010-01-21 | $375.00 | $375.00 | 4,353 |
| 2010-01-20 | $384.75 | $384.75 | 5,767 |
| 2010-01-19 | $381.75 | $381.75 | 2,753 |
| 2010-01-15 | $367.50 | $367.50 | 1,653 |
| 2010-01-14 | $375.00 | $375.00 | 2,653 |
| 2010-01-13 | $371.25 | $371.25 | 7,660 |
| 2010-01-12 | $345.00 | $345.00 | 2,820 |
| 2010-01-11 | $342.00 | $342.00 | 4,767 |
| 2010-01-08 | $359.25 | $359.25 | 8,960 |
| 2010-01-07 | $371.85 | $371.85 | 4,687 |
| 2010-01-06 | $351.00 | $351.00 | 4,147 |
| 2010-01-05 | $368.10 | $368.10 | 12,787 |
| 2010-01-04 | $387.75 | $387.75 | 4,360 |