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
- 2003-10-07 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 | $42.75 | $42.75 | 29 |
| 2010-12-30 | $42.75 | $42.75 | 240 |
| 2010-12-29 | $42.75 | $42.75 | 1,136 |
| 2010-12-28 | $40.50 | $40.50 | 460 |
| 2010-12-27 | $40.50 | $40.50 | 470 |
| 2010-12-23 | $40.50 | $40.50 | 532 |
| 2010-12-22 | $40.50 | $40.50 | 326 |
| 2010-12-21 | $40.50 | $40.50 | 844 |
| 2010-12-20 | $40.50 | $40.50 | 691 |
| 2010-12-17 | $42.75 | $42.75 | 29 |
| 2010-12-16 | $45.00 | $45.00 | 42 |
| 2010-12-15 | $42.75 | $42.75 | 282 |
| 2010-12-14 | $45.00 | $45.00 | 166 |
| 2010-12-13 | $40.50 | $40.50 | 484 |
| 2010-12-10 | $47.25 | $47.25 | 9 |
| 2010-12-09 | $45.00 | $45.00 | 223 |
| 2010-12-08 | $42.75 | $42.75 | 129 |
| 2010-12-07 | $42.75 | $42.75 | 196 |
| 2010-12-06 | $42.75 | $42.75 | 47 |
| 2010-12-03 | $42.75 | $42.75 | 120 |
| 2010-12-02 | $42.75 | $42.75 | 104 |
| 2010-12-01 | $45.00 | $45.00 | 67 |
| 2010-11-30 | $47.25 | $47.25 | 852 |
| 2010-11-29 | $42.75 | $42.75 | 350 |
| 2010-11-26 | $42.75 | $42.75 | 50 |
| 2010-11-24 | $45.00 | $45.00 | 124 |
| 2010-11-23 | $45.00 | $45.00 | 303 |
| 2010-11-22 | $47.25 | $47.25 | 78 |
| 2010-11-19 | $47.25 | $47.25 | 190 |
| 2010-11-18 | $47.25 | $47.25 | 151 |
| 2010-11-17 | $45.00 | $45.00 | 414 |
| 2010-11-16 | $47.25 | $47.25 | 318 |
| 2010-11-15 | $47.25 | $47.25 | 226 |
| 2010-11-12 | $47.25 | $47.25 | 71 |
| 2010-11-11 | $47.25 | $47.25 | 36 |
| 2010-11-10 | $47.25 | $47.25 | 433 |
| 2010-11-09 | $47.25 | $47.25 | 50 |
| 2010-11-08 | $49.50 | $49.50 | 35 |
| 2010-11-05 | $45.00 | $45.00 | 406 |
| 2010-11-04 | $49.50 | $49.50 | 528 |
| 2010-11-03 | $47.25 | $47.25 | 507 |
| 2010-11-02 | $45.00 | $45.00 | 448 |
| 2010-11-01 | $45.00 | $45.00 | 688 |
| 2010-10-29 | $45.00 | $45.00 | 69 |
| 2010-10-28 | $45.00 | $45.00 | 526 |
| 2010-10-27 | $45.00 | $45.00 | 1,220 |
| 2010-10-26 | $49.50 | $49.50 | 283 |
| 2010-10-25 | $49.50 | $49.50 | 409 |
| 2010-10-22 | $49.50 | $49.50 | 163 |
| 2010-10-21 | $49.50 | $49.50 | 927 |
| 2010-10-20 | $49.50 | $49.50 | 261 |
| 2010-10-19 | $49.50 | $49.50 | 1,225 |
| 2010-10-18 | $47.25 | $47.25 | 2,344 |
| 2010-10-15 | $49.50 | $49.50 | 555 |
| 2010-10-14 | $49.50 | $49.50 | 1,584 |
| 2010-10-13 | $54.00 | $54.00 | 1,660 |
| 2010-10-12 | $63.00 | $63.00 | 2,021 |
| 2010-10-11 | $65.25 | $65.25 | 4,599 |
| 2010-10-08 | $56.25 | $56.25 | 2,978 |
| 2010-10-07 | $49.50 | $49.50 | 1,233 |
| 2010-10-06 | $45.00 | $45.00 | 163 |
| 2010-10-05 | $45.00 | $45.00 | 61 |
| 2010-10-04 | $49.50 | $49.50 | 89 |
| 2010-10-01 | $49.50 | $49.50 | 242 |
| 2010-09-30 | $49.50 | $49.50 | 17 |
| 2010-09-29 | $49.50 | $49.50 | 104 |
| 2010-09-28 | $47.25 | $47.25 | 231 |
| 2010-09-27 | $49.50 | $49.50 | 36 |
| 2010-09-24 | $49.50 | $49.50 | 266 |
| 2010-09-23 | $49.50 | $49.50 | 20 |
| 2010-09-22 | $49.50 | $49.50 | 382 |
| 2010-09-21 | $49.50 | $49.50 | 179 |
| 2010-09-20 | $49.50 | $49.50 | 169 |
| 2010-09-17 | $49.50 | $49.50 | 158 |
| 2010-09-16 | $49.50 | $49.50 | 1,609 |
| 2010-09-15 | $49.50 | $49.50 | 184 |
| 2010-09-14 | $49.50 | $49.50 | 93 |
| 2010-09-13 | $49.50 | $49.50 | 772 |
| 2010-09-10 | $47.25 | $47.25 | 15 |
| 2010-09-09 | $45.00 | $45.00 | 63 |
| 2010-09-08 | $47.25 | $47.25 | 187 |
| 2010-09-07 | $47.25 | $47.25 | 224 |
| 2010-09-03 | $47.25 | $47.25 | 63 |
| 2010-09-02 | $47.25 | $47.25 | 48 |
| 2010-09-01 | $47.25 | $47.25 | 26 |
| 2010-08-31 | $47.25 | $47.25 | 108 |
| 2010-08-30 | $47.25 | $47.25 | 935 |
| 2010-08-27 | $47.25 | $47.25 | 148 |
| 2010-08-26 | $45.00 | $45.00 | 622 |
| 2010-08-25 | $45.00 | $45.00 | 204 |
| 2010-08-24 | $42.75 | $42.75 | 291 |
| 2010-08-23 | $45.00 | $45.00 | 292 |
| 2010-08-20 | $45.00 | $45.00 | 264 |
| 2010-08-19 | $42.75 | $42.75 | 540 |
| 2010-08-18 | $45.00 | $45.00 | 27 |
| 2010-08-17 | $49.50 | $49.50 | 80 |
| 2010-08-16 | $45.00 | $45.00 | 49 |
| 2010-08-13 | $45.00 | $45.00 | 218 |
| 2010-08-12 | $45.00 | $45.00 | 166 |
| 2010-08-11 | $40.50 | $40.50 | 1,396 |
| 2010-08-10 | $51.75 | $51.75 | 687 |
| 2010-08-09 | $45.00 | $45.00 | 28 |
| 2010-08-06 | $42.75 | $42.75 | 224 |
| 2010-08-05 | $42.75 | $42.75 | 582 |
| 2010-08-04 | $45.00 | $45.00 | 424 |
| 2010-08-03 | $49.50 | $49.50 | 412 |
| 2010-08-02 | $51.75 | $51.75 | 639 |
| 2010-07-30 | $54.00 | $54.00 | 140 |
| 2010-07-29 | $56.25 | $56.25 | 531 |
| 2010-07-28 | $58.50 | $58.50 | 2,487 |
| 2010-07-27 | $47.25 | $47.25 | 2,316 |
| 2010-07-26 | $45.00 | $45.00 | 420 |
| 2010-07-23 | $45.00 | $45.00 | 568 |
| 2010-07-22 | $42.75 | $42.75 | 182 |
| 2010-07-21 | $42.75 | $42.75 | 32 |
| 2010-07-20 | $42.75 | $42.75 | 287 |
| 2010-07-19 | $42.75 | $42.75 | 128 |
| 2010-07-16 | $42.75 | $42.75 | 192 |
| 2010-07-15 | $45.00 | $45.00 | 258 |
| 2010-07-14 | $45.00 | $45.00 | 123 |
| 2010-07-13 | $47.25 | $47.25 | 12 |
| 2010-07-12 | $49.50 | $49.50 | 107 |
| 2010-07-09 | $49.50 | $49.50 | 27 |
| 2010-07-08 | $49.50 | $49.50 | 436 |
| 2010-07-07 | $49.50 | $49.50 | 624 |
| 2010-07-06 | $45.00 | $45.00 | 415 |
| 2010-07-02 | $42.75 | $42.75 | 371 |
| 2010-07-01 | $45.00 | $45.00 | 247 |
| 2010-06-30 | $45.00 | $45.00 | 60 |
| 2010-06-29 | $45.00 | $45.00 | 351 |
| 2010-06-28 | $47.25 | $47.25 | 1,151 |
| 2010-06-25 | $47.25 | $47.25 | 168 |
| 2010-06-24 | $47.25 | $47.25 | 261 |
| 2010-06-23 | $49.50 | $49.50 | 130 |
| 2010-06-22 | $49.50 | $49.50 | 680 |
| 2010-06-21 | $49.50 | $49.50 | 490 |
| 2010-06-18 | $47.25 | $47.25 | 583 |
| 2010-06-17 | $49.50 | $49.50 | 453 |
| 2010-06-16 | $49.50 | $49.50 | 318 |
| 2010-06-15 | $51.75 | $51.75 | 291 |
| 2010-06-14 | $51.75 | $51.75 | 1,202 |
| 2010-06-11 | $51.75 | $51.75 | 367 |
| 2010-06-10 | $51.75 | $51.75 | 421 |
| 2010-06-09 | $51.75 | $51.75 | 593 |
| 2010-06-08 | $51.75 | $51.75 | 822 |
| 2010-06-07 | $56.25 | $56.25 | 333 |
| 2010-06-04 | $60.75 | $60.75 | 149 |
| 2010-06-03 | $60.75 | $60.75 | 46 |
| 2010-06-02 | $58.50 | $58.50 | 225 |
| 2010-06-01 | $58.50 | $58.50 | 15 |
| 2010-05-28 | $58.50 | $58.50 | 58 |
| 2010-05-27 | $58.50 | $58.50 | 36 |
| 2010-05-26 | $58.50 | $58.50 | 150 |
| 2010-05-25 | $56.25 | $56.25 | 201 |
| 2010-05-24 | $56.25 | $56.25 | 920 |
| 2010-05-21 | $63.00 | $63.00 | 96 |
| 2010-05-20 | $63.00 | $63.00 | 554 |
| 2010-05-19 | $58.50 | $58.50 | 660 |
| 2010-05-18 | $63.00 | $63.00 | 76 |
| 2010-05-17 | $65.25 | $65.25 | 295 |
| 2010-05-14 | $67.50 | $67.50 | 306 |
| 2010-05-13 | $67.50 | $67.50 | 984 |
| 2010-05-12 | $67.50 | $67.50 | 453 |
| 2010-05-11 | $65.25 | $65.25 | 82 |
| 2010-05-10 | $65.25 | $65.25 | 277 |
| 2010-05-07 | $60.75 | $60.75 | 268 |
| 2010-05-06 | $63.00 | $63.00 | 551 |
| 2010-05-05 | $63.00 | $63.00 | 380 |
| 2010-05-04 | $63.00 | $63.00 | 636 |
| 2010-05-03 | $67.50 | $67.50 | 480 |
| 2010-04-30 | $60.75 | $60.75 | 462 |
| 2010-04-29 | $65.25 | $65.25 | 293 |
| 2010-04-28 | $60.75 | $60.75 | 493 |
| 2010-04-27 | $65.25 | $65.25 | 312 |
| 2010-04-26 | $67.50 | $67.50 | 386 |
| 2010-04-23 | $65.25 | $65.25 | 708 |
| 2010-04-22 | $65.25 | $65.25 | 312 |
| 2010-04-21 | $65.25 | $65.25 | 649 |
| 2010-04-20 | $67.50 | $67.50 | 708 |
| 2010-04-19 | $67.50 | $67.50 | 1,464 |
| 2010-04-16 | $65.25 | $65.25 | 492 |
| 2010-04-15 | $67.50 | $67.50 | 1,180 |
| 2010-04-14 | $69.75 | $69.75 | 980 |
| 2010-04-13 | $67.50 | $67.50 | 834 |
| 2010-04-12 | $69.75 | $69.75 | 555 |
| 2010-04-09 | $69.75 | $69.75 | 352 |
| 2010-04-08 | $69.75 | $69.75 | 762 |
| 2010-04-07 | $69.75 | $69.75 | 379 |
| 2010-04-06 | $72.00 | $72.00 | 168 |
| 2010-04-05 | $69.75 | $69.75 | 35 |
| 2010-04-01 | $74.25 | $74.25 | 438 |
| 2010-03-31 | $76.50 | $76.50 | 530 |
| 2010-03-30 | $72.00 | $72.00 | 0 |
| 2010-03-29 | $72.00 | $72.00 | 372 |
| 2010-03-26 | $72.00 | $72.00 | 120 |
| 2010-03-25 | $74.25 | $74.25 | 139 |
| 2010-03-24 | $76.50 | $76.50 | 235 |
| 2010-03-23 | $76.50 | $76.50 | 195 |
| 2010-03-22 | $76.50 | $76.50 | 639 |
| 2010-03-19 | $74.25 | $74.25 | 1,038 |
| 2010-03-18 | $72.00 | $72.00 | 181 |
| 2010-03-17 | $76.50 | $76.50 | 228 |
| 2010-03-16 | $76.50 | $76.50 | 620 |
| 2010-03-15 | $72.00 | $72.00 | 824 |
| 2010-03-12 | $67.50 | $67.50 | 360 |
| 2010-03-11 | $67.50 | $67.50 | 878 |
| 2010-03-10 | $65.25 | $65.25 | 1,358 |
| 2010-03-09 | $72.00 | $72.00 | 1,155 |
| 2010-03-08 | $74.25 | $74.25 | 1,272 |
| 2010-03-05 | $81.00 | $81.00 | 183 |
| 2010-03-04 | $81.00 | $81.00 | 1,005 |
| 2010-03-03 | $81.00 | $81.00 | 2,853 |
| 2010-03-02 | $74.25 | $74.25 | 305 |
| 2010-03-01 | $74.25 | $74.25 | 1,329 |
| 2010-02-26 | $74.25 | $74.25 | 1,214 |
| 2010-02-25 | $76.50 | $76.50 | 3,464 |
| 2010-02-24 | $90.00 | $90.00 | 1,547 |
| 2010-02-23 | $94.50 | $94.50 | 2,865 |
| 2010-02-22 | $94.50 | $94.50 | 7,680 |
| 2010-02-19 | $94.50 | $94.50 | 4,312 |
| 2010-02-18 | $83.25 | $83.25 | 1,261 |
| 2010-02-17 | $85.50 | $85.50 | 1,646 |
| 2010-02-16 | $78.75 | $78.75 | 1,668 |
| 2010-02-12 | $81.00 | $81.00 | 1,477 |
| 2010-02-11 | $74.25 | $74.25 | 520 |
| 2010-02-10 | $72.00 | $72.00 | 896 |
| 2010-02-09 | $74.25 | $74.25 | 2,479 |
| 2010-02-08 | $65.25 | $65.25 | 920 |
| 2010-02-05 | $63.00 | $63.00 | 439 |
| 2010-02-04 | $67.50 | $67.50 | 415 |
| 2010-02-03 | $65.25 | $65.25 | 479 |
| 2010-02-02 | $60.75 | $60.75 | 1,586 |
| 2010-02-01 | $65.25 | $65.25 | 1,190 |
| 2010-01-29 | $56.25 | $56.25 | 246 |
| 2010-01-28 | $56.25 | $56.25 | 148 |
| 2010-01-27 | $56.25 | $56.25 | 196 |
| 2010-01-26 | $56.25 | $56.25 | 1,198 |
| 2010-01-25 | $56.25 | $56.25 | 117 |
| 2010-01-22 | $56.25 | $56.25 | 300 |
| 2010-01-21 | $51.75 | $51.75 | 352 |
| 2010-01-20 | $54.00 | $54.00 | 174 |
| 2010-01-19 | $58.50 | $58.50 | 1,319 |
| 2010-01-15 | $58.50 | $58.50 | 182 |
| 2010-01-14 | $58.50 | $58.50 | 156 |
| 2010-01-13 | $56.25 | $56.25 | 416 |
| 2010-01-12 | $56.25 | $56.25 | 513 |
| 2010-01-11 | $56.25 | $56.25 | 688 |
| 2010-01-08 | $54.00 | $54.00 | 901 |
| 2010-01-07 | $58.50 | $58.50 | 790 |
| 2010-01-06 | $58.50 | $58.50 | 518 |
| 2010-01-05 | $54.00 | $54.00 | 1,429 |
| 2010-01-04 | $58.50 | $58.50 | 305 |