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
- 2009-02-13 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 | $78.20 | $78.20 | 0 |
| 2010-12-30 | $78.20 | $78.20 | 2,700 |
| 2010-12-29 | $77.25 | $77.25 | 800 |
| 2010-12-28 | $76.05 | $76.05 | 8,600 |
| 2010-12-27 | $78.13 | $78.13 | 1,500 |
| 2010-12-23 | $82.70 | $82.70 | 1,100 |
| 2010-12-22 | $84.16 | $84.16 | 900 |
| 2010-12-21 | $85.00 | $85.00 | 1,500 |
| 2010-12-20 | $83.00 | $83.00 | 5,200 |
| 2010-12-17 | $81.25 | $81.25 | 9,900 |
| 2010-12-16 | $83.00 | $83.00 | 2,400 |
| 2010-12-15 | $82.60 | $82.60 | 3,500 |
| 2010-12-14 | $83.60 | $83.60 | 4,300 |
| 2010-12-13 | $85.56 | $85.56 | 2,400 |
| 2010-12-10 | $83.00 | $83.00 | 55,400 |
| 2010-12-09 | $79.65 | $79.65 | 2,000 |
| 2010-12-08 | $82.45 | $82.45 | 1,000 |
| 2010-12-07 | $85.40 | $85.40 | 4,300 |
| 2010-12-06 | $83.85 | $83.85 | 2,400 |
| 2010-12-03 | $85.65 | $85.65 | 2,900 |
| 2010-12-02 | $84.70 | $84.70 | 3,400 |
| 2010-12-01 | $80.50 | $80.50 | 3,100 |
| 2010-11-30 | $75.80 | $75.80 | 1,900 |
| 2010-11-29 | $76.55 | $76.55 | 10,100 |
| 2010-11-26 | $78.40 | $78.40 | 2,000 |
| 2010-11-24 | $79.00 | $79.00 | 1,800 |
| 2010-11-23 | $75.95 | $75.95 | 5,200 |
| 2010-11-22 | $78.85 | $78.85 | 6,300 |
| 2010-11-19 | $77.65 | $77.65 | 1,500 |
| 2010-11-18 | $76.45 | $76.45 | 3,000 |
| 2010-11-17 | $73.05 | $73.05 | 200 |
| 2010-11-16 | $73.15 | $73.15 | 300 |
| 2010-11-15 | $75.80 | $75.80 | 5,800 |
| 2010-11-12 | $74.45 | $74.45 | 5,800 |
| 2010-11-11 | $73.95 | $73.95 | 5,300 |
| 2010-11-10 | $73.90 | $73.90 | 200 |
| 2010-11-09 | $74.38 | $74.38 | 6,700 |
| 2010-11-08 | $75.15 | $75.15 | 7,200 |
| 2010-11-05 | $75.80 | $75.80 | 15,000 |
| 2010-11-04 | $76.65 | $76.65 | 4,200 |
| 2010-11-03 | $72.05 | $72.05 | 200 |
| 2010-11-02 | $73.25 | $73.25 | 3,000 |
| 2010-11-01 | $73.20 | $73.20 | 1,700 |
| 2010-10-29 | $71.20 | $71.20 | 3,400 |
| 2010-10-28 | $69.68 | $69.68 | 200 |
| 2010-10-27 | $68.80 | $68.80 | 700 |
| 2010-10-26 | $69.55 | $69.55 | 300 |
| 2010-10-25 | $71.25 | $71.25 | 900 |
| 2010-10-22 | $69.55 | $69.55 | 0 |
| 2010-10-21 | $69.55 | $69.55 | 300 |
| 2010-10-20 | $69.00 | $69.00 | 200 |
| 2010-10-19 | $67.75 | $67.75 | 200 |
| 2010-10-18 | $68.35 | $68.35 | 900 |
| 2010-10-15 | $69.25 | $69.25 | 3,300 |
| 2010-10-14 | $70.10 | $70.10 | 900 |
| 2010-10-13 | $70.05 | $70.05 | 300 |
| 2010-10-12 | $69.00 | $69.00 | 0 |
| 2010-10-11 | $69.00 | $69.00 | 1,700 |
| 2010-10-08 | $69.45 | $69.45 | 1,600 |
| 2010-10-07 | $69.60 | $69.60 | 900 |
| 2010-10-06 | $68.85 | $68.85 | 2,300 |
| 2010-10-05 | $69.05 | $69.05 | 200 |
| 2010-10-04 | $65.70 | $65.70 | 300 |
| 2010-10-01 | $67.99 | $67.99 | 1,700 |
| 2010-09-30 | $69.95 | $69.95 | 300 |
| 2010-09-29 | $69.46 | $69.46 | 2,900 |
| 2010-09-28 | $68.39 | $68.39 | 800 |
| 2010-09-27 | $67.42 | $67.42 | 200 |
| 2010-09-24 | $67.70 | $67.70 | 700 |
| 2010-09-23 | $64.06 | $64.06 | 800 |
| 2010-09-22 | $64.50 | $64.50 | 2,100 |
| 2010-09-21 | $63.95 | $63.95 | 3,000 |
| 2010-09-20 | $64.20 | $64.20 | 1,100 |
| 2010-09-17 | $61.68 | $61.68 | 1,400 |
| 2010-09-16 | $61.42 | $61.42 | 0 |
| 2010-09-15 | $61.42 | $61.42 | 1,100 |
| 2010-09-14 | $60.95 | $60.95 | 700 |
| 2010-09-13 | $59.75 | $59.75 | 1,300 |
| 2010-09-10 | $59.00 | $59.00 | 2,700 |
| 2010-09-09 | $57.70 | $57.70 | 500 |
| 2010-09-08 | $57.20 | $57.20 | 11,400 |
| 2010-09-07 | $56.70 | $56.70 | 0 |
| 2010-09-03 | $56.70 | $56.70 | 1,400 |
| 2010-09-02 | $55.55 | $55.55 | 1,700 |
| 2010-09-01 | $54.70 | $54.70 | 2,100 |
| 2010-08-31 | $52.21 | $52.21 | 600 |
| 2010-08-30 | $51.70 | $51.70 | 800 |
| 2010-08-27 | $52.85 | $52.85 | 0 |
| 2010-08-26 | $52.85 | $52.85 | 2,900 |
| 2010-08-25 | $52.20 | $52.20 | 500 |
| 2010-08-24 | $52.55 | $52.55 | 1,600 |
| 2010-08-23 | $53.60 | $53.60 | 100 |
| 2010-08-20 | $53.15 | $53.15 | 1,500 |
| 2010-08-19 | $54.70 | $54.70 | 400 |
| 2010-08-18 | $56.00 | $56.00 | 400 |
| 2010-08-17 | $55.45 | $55.45 | 2,000 |
| 2010-08-16 | $53.25 | $53.25 | 700 |
| 2010-08-13 | $53.75 | $53.75 | 0 |
| 2010-08-12 | $53.75 | $53.75 | 400 |
| 2010-08-11 | $54.30 | $54.30 | 1,400 |
| 2010-08-10 | $58.45 | $58.45 | 0 |
| 2010-08-09 | $58.45 | $58.45 | 3,400 |
| 2010-08-06 | $58.20 | $58.20 | 500 |
| 2010-08-05 | $58.40 | $58.40 | 200 |
| 2010-08-04 | $57.50 | $57.50 | 300 |
| 2010-08-03 | $56.63 | $56.63 | 700 |
| 2010-08-02 | $55.15 | $55.15 | 600 |
| 2010-07-30 | $53.90 | $53.90 | 400 |
| 2010-07-29 | $53.20 | $53.20 | 1,500 |
| 2010-07-28 | $52.80 | $52.80 | 500 |
| 2010-07-27 | $53.70 | $53.70 | 200 |
| 2010-07-26 | $54.20 | $54.20 | 200 |
| 2010-07-23 | $54.35 | $54.35 | 300 |
| 2010-07-22 | $54.25 | $54.25 | 2,000 |
| 2010-07-21 | $52.20 | $52.20 | 200 |
| 2010-07-20 | $53.10 | $53.10 | 300 |
| 2010-07-19 | $54.35 | $54.35 | 8,600 |
| 2010-07-16 | $55.00 | $55.00 | 600 |
| 2010-07-15 | $55.00 | $55.00 | 4,100 |
| 2010-07-14 | $53.00 | $53.00 | 2,000 |
| 2010-07-13 | $53.30 | $53.30 | 2,300 |
| 2010-07-12 | $48.80 | $48.80 | 300 |
| 2010-07-09 | $49.32 | $49.32 | 1,300 |
| 2010-07-08 | $49.80 | $49.80 | 0 |
| 2010-07-07 | $49.80 | $49.80 | 200 |
| 2010-07-06 | $48.60 | $48.60 | 1,300 |
| 2010-07-02 | $47.74 | $47.74 | 400 |
| 2010-07-01 | $48.00 | $48.00 | 200 |
| 2010-06-30 | $48.50 | $48.50 | 400 |
| 2010-06-29 | $48.80 | $48.80 | 400 |
| 2010-06-28 | $50.75 | $50.75 | 900 |
| 2010-06-25 | $50.10 | $50.10 | 600 |
| 2010-06-24 | $50.85 | $50.85 | 400 |
| 2010-06-23 | $51.16 | $51.16 | 2,000 |
| 2010-06-22 | $50.55 | $50.55 | 0 |
| 2010-06-21 | $50.55 | $50.55 | 800 |
| 2010-06-18 | $49.95 | $49.95 | 2,600 |
| 2010-06-17 | $49.15 | $49.15 | 2,300 |
| 2010-06-16 | $47.90 | $47.90 | 700 |
| 2010-06-15 | $49.45 | $49.45 | 2,300 |
| 2010-06-14 | $48.20 | $48.20 | 1,200 |
| 2010-06-11 | $48.59 | $48.59 | 700 |
| 2010-06-10 | $48.82 | $48.82 | 300 |
| 2010-06-09 | $46.30 | $46.30 | 1,000 |
| 2010-06-08 | $44.85 | $44.85 | 1,400 |
| 2010-06-07 | $45.35 | $45.35 | 1,300 |
| 2010-06-04 | $45.65 | $45.65 | 4,900 |
| 2010-06-03 | $48.00 | $48.00 | 5,300 |
| 2010-06-02 | $47.65 | $47.65 | 1,700 |
| 2010-06-01 | $46.75 | $46.75 | 6,700 |
| 2010-05-28 | $45.75 | $45.75 | 0 |
| 2010-05-27 | $45.75 | $45.75 | 200 |
| 2010-05-26 | $43.90 | $43.90 | 1,000 |
| 2010-05-25 | $43.00 | $43.00 | 4,200 |
| 2010-05-24 | $44.70 | $44.70 | 700 |
| 2010-05-21 | $45.20 | $45.20 | 1,000 |
| 2010-05-20 | $45.15 | $45.15 | 900 |
| 2010-05-19 | $46.20 | $46.20 | 1,100 |
| 2010-05-18 | $48.85 | $48.85 | 200 |
| 2010-05-17 | $47.80 | $47.80 | 700 |
| 2010-05-14 | $48.98 | $48.98 | 700 |
| 2010-05-13 | $49.14 | $49.14 | 1,000 |
| 2010-05-12 | $49.16 | $49.16 | 400 |
| 2010-05-11 | $48.55 | $48.55 | 300 |
| 2010-05-10 | $48.40 | $48.40 | 1,800 |
| 2010-05-07 | $44.95 | $44.95 | 700 |
| 2010-05-06 | $45.85 | $45.85 | 1,900 |
| 2010-05-05 | $45.80 | $45.80 | 1,200 |
| 2010-05-04 | $46.67 | $46.67 | 1,800 |
| 2010-05-03 | $49.60 | $49.60 | 300 |
| 2010-04-30 | $48.60 | $48.60 | 0 |
| 2010-04-29 | $48.60 | $48.60 | 0 |
| 2010-04-28 | $48.60 | $48.60 | 1,000 |
| 2010-04-27 | $49.30 | $49.30 | 400 |
| 2010-04-26 | $50.35 | $50.35 | 1,000 |
| 2010-04-23 | $47.95 | $47.95 | 0 |
| 2010-04-22 | $47.95 | $47.95 | 300 |
| 2010-04-21 | $49.33 | $49.33 | 0 |
| 2010-04-20 | $49.33 | $49.33 | 200 |
| 2010-04-19 | $47.85 | $47.85 | 2,000 |
| 2010-04-16 | $47.90 | $47.90 | 800 |
| 2010-04-15 | $48.10 | $48.10 | 700 |
| 2010-04-14 | $48.40 | $48.40 | 600 |
| 2010-04-13 | $47.50 | $47.50 | 0 |
| 2010-04-12 | $47.50 | $47.50 | 200 |
| 2010-04-09 | $46.75 | $46.75 | 500 |
| 2010-04-08 | $46.10 | $46.10 | 1,400 |
| 2010-04-07 | $46.66 | $46.66 | 500 |
| 2010-04-06 | $47.55 | $47.55 | 600 |
| 2010-04-05 | $47.60 | $47.60 | 0 |
| 2010-04-01 | $47.60 | $47.60 | 300 |
| 2010-03-31 | $46.10 | $46.10 | 1,100 |
| 2010-03-30 | $45.35 | $45.35 | 600 |
| 2010-03-29 | $45.80 | $45.80 | 1,000 |
| 2010-03-26 | $45.60 | $45.60 | 3,300 |
| 2010-03-25 | $45.50 | $45.50 | 2,400 |
| 2010-03-24 | $44.40 | $44.40 | 200 |
| 2010-03-23 | $44.90 | $44.90 | 700 |
| 2010-03-22 | $43.95 | $43.95 | 600 |
| 2010-03-19 | $43.60 | $43.60 | 10,900 |
| 2010-03-18 | $43.97 | $43.97 | 5,000 |
| 2010-03-17 | $44.66 | $44.66 | 4,000 |
| 2010-03-16 | $45.30 | $45.30 | 1,500 |
| 2010-03-15 | $44.88 | $44.88 | 3,900 |
| 2010-03-12 | $44.70 | $44.70 | 1,600 |
| 2010-03-11 | $44.60 | $44.60 | 1,000 |
| 2010-03-10 | $43.75 | $43.75 | 800 |
| 2010-03-09 | $43.70 | $43.70 | 1,300 |
| 2010-03-08 | $43.73 | $43.73 | 2,100 |
| 2010-03-05 | $44.20 | $44.20 | 800 |
| 2010-03-04 | $42.75 | $42.75 | 700 |
| 2010-03-03 | $43.00 | $43.00 | 3,000 |
| 2010-03-02 | $42.55 | $42.55 | 200 |
| 2010-03-01 | $41.40 | $41.40 | 1,200 |
| 2010-02-26 | $40.76 | $40.76 | 1,300 |
| 2010-02-25 | $39.85 | $39.85 | 1,000 |
| 2010-02-24 | $41.00 | $41.00 | 0 |
| 2010-02-23 | $41.00 | $41.00 | 0 |
| 2010-02-22 | $41.00 | $41.00 | 1,200 |
| 2010-02-19 | $41.33 | $41.33 | 2,300 |
| 2010-02-18 | $40.20 | $40.20 | 1,800 |
| 2010-02-17 | $40.65 | $40.65 | 4,000 |
| 2010-02-16 | $40.60 | $40.60 | 5,400 |
| 2010-02-12 | $39.50 | $39.50 | 3,200 |
| 2010-02-11 | $40.87 | $40.87 | 0 |
| 2010-02-10 | $40.87 | $40.87 | 300 |
| 2010-02-09 | $41.40 | $41.40 | 600 |
| 2010-02-08 | $40.75 | $40.75 | 4,500 |
| 2010-02-05 | $41.05 | $41.05 | 9,900 |
| 2010-02-04 | $41.80 | $41.80 | 600 |
| 2010-02-03 | $43.30 | $43.30 | 400 |
| 2010-02-02 | $43.75 | $43.75 | 1,200 |
| 2010-02-01 | $43.50 | $43.50 | 500 |
| 2010-01-29 | $42.65 | $42.65 | 400 |
| 2010-01-28 | $41.80 | $41.80 | 100 |
| 2010-01-27 | $41.80 | $41.80 | 200 |
| 2010-01-26 | $42.45 | $42.45 | 200 |
| 2010-01-25 | $42.60 | $42.60 | 2,500 |
| 2010-01-22 | $42.50 | $42.50 | 900 |
| 2010-01-21 | $43.60 | $43.60 | 1,400 |
| 2010-01-20 | $46.15 | $46.15 | 0 |
| 2010-01-19 | $46.15 | $46.15 | 300 |
| 2010-01-15 | $45.55 | $45.55 | 200 |
| 2010-01-14 | $46.39 | $46.39 | 500 |
| 2010-01-13 | $45.80 | $45.80 | 900 |
| 2010-01-12 | $45.55 | $45.55 | 1,300 |
| 2010-01-11 | $46.60 | $46.60 | 400 |
| 2010-01-08 | $47.50 | $47.50 | 0 |
| 2010-01-07 | $47.50 | $47.50 | 800 |
| 2010-01-06 | $47.45 | $47.45 | 3,700 |
| 2010-01-05 | $46.67 | $46.67 | 700 |
| 2010-01-04 | $46.15 | $46.15 | 3,900 |