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
- 2009-07-30 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 | $46.54 | $46.54 | 32,400 |
| 2010-12-30 | $46.32 | $46.32 | 300 |
| 2010-12-29 | $46.33 | $46.33 | 69,600 |
| 2010-12-28 | $46.19 | $46.19 | 909,900 |
| 2010-12-27 | $45.55 | $45.55 | 188,300 |
| 2010-12-23 | $46.34 | $46.34 | 700 |
| 2010-12-22 | $45.55 | $45.55 | 200 |
| 2010-12-21 | $44.25 | $44.25 | 0 |
| 2010-12-20 | $44.25 | $44.25 | 36,200 |
| 2010-12-17 | $44.36 | $44.36 | 0 |
| 2010-12-16 | $44.36 | $44.36 | 33,500 |
| 2010-12-15 | $44.79 | $44.79 | 116,100 |
| 2010-12-14 | $45.43 | $45.43 | 800 |
| 2010-12-13 | $45.97 | $45.97 | 120,700 |
| 2010-12-10 | $44.88 | $44.88 | 400 |
| 2010-12-09 | $44.45 | $44.45 | 183,600 |
| 2010-12-08 | $43.70 | $43.70 | 623,200 |
| 2010-12-07 | $44.95 | $44.95 | 1,200 |
| 2010-12-06 | $44.20 | $44.20 | 0 |
| 2010-12-03 | $44.20 | $44.20 | 138,200 |
| 2010-12-02 | $43.52 | $43.52 | 284,200 |
| 2010-12-01 | $42.74 | $42.74 | 254,200 |
| 2010-11-30 | $41.40 | $41.40 | 700 |
| 2010-11-29 | $41.65 | $41.65 | 119,200 |
| 2010-11-26 | $41.77 | $41.77 | 250,000 |
| 2010-11-24 | $42.35 | $42.35 | 466,400 |
| 2010-11-23 | $41.75 | $41.75 | 422,400 |
| 2010-11-22 | $43.55 | $43.55 | 30,400 |
| 2010-11-19 | $43.55 | $43.55 | 128,000 |
| 2010-11-18 | $43.55 | $43.55 | 169,000 |
| 2010-11-17 | $42.54 | $42.54 | 40,000 |
| 2010-11-16 | $42.44 | $42.44 | 151,100 |
| 2010-11-15 | $43.85 | $43.85 | 300 |
| 2010-11-12 | $43.94 | $43.94 | 300,000 |
| 2010-11-11 | $44.79 | $44.79 | 0 |
| 2010-11-10 | $44.79 | $44.79 | 26,000 |
| 2010-11-09 | $44.87 | $44.87 | 171,100 |
| 2010-11-08 | $45.21 | $45.21 | 60,000 |
| 2010-11-05 | $46.00 | $46.00 | 400,400 |
| 2010-11-04 | $45.25 | $45.25 | 400,500 |
| 2010-11-03 | $42.78 | $42.78 | 200 |
| 2010-11-02 | $42.57 | $42.57 | 60,600 |
| 2010-11-01 | $42.02 | $42.02 | 204,400 |
| 2010-10-29 | $41.00 | $41.00 | 600 |
| 2010-10-28 | $41.28 | $41.28 | 750,900 |
| 2010-10-27 | $39.95 | $39.95 | 1,200 |
| 2010-10-26 | $40.80 | $40.80 | 1,800 |
| 2010-10-25 | $41.38 | $41.38 | 115,500 |
| 2010-10-22 | $40.38 | $40.38 | 101,200 |
| 2010-10-21 | $40.75 | $40.75 | 400 |
| 2010-10-20 | $40.70 | $40.70 | 442,200 |
| 2010-10-19 | $39.41 | $39.41 | 174,600 |
| 2010-10-18 | $40.82 | $40.82 | 110,400 |
| 2010-10-15 | $41.14 | $41.14 | 200,000 |
| 2010-10-14 | $41.03 | $41.03 | 0 |
| 2010-10-13 | $41.03 | $41.03 | 327,300 |
| 2010-10-12 | $40.32 | $40.32 | 0 |
| 2010-10-11 | $40.32 | $40.32 | 200 |
| 2010-10-08 | $40.61 | $40.61 | 290,600 |
| 2010-10-07 | $39.58 | $39.58 | 106,400 |
| 2010-10-06 | $40.15 | $40.15 | 324,500 |
| 2010-10-05 | $38.61 | $38.61 | 269,000 |
| 2010-10-04 | $38.43 | $38.43 | 200 |
| 2010-10-01 | $38.77 | $38.77 | 208,300 |
| 2010-09-30 | $38.06 | $38.06 | 200 |
| 2010-09-29 | $38.00 | $38.00 | 1,200 |
| 2010-09-28 | $37.99 | $37.99 | 34,700 |
| 2010-09-27 | $37.80 | $37.80 | 2,700 |
| 2010-09-24 | $37.75 | $37.75 | 400 |
| 2010-09-23 | $37.42 | $37.42 | 100,000 |
| 2010-09-22 | $37.10 | $37.10 | 1,200 |
| 2010-09-21 | $36.31 | $36.31 | 0 |
| 2010-09-20 | $36.31 | $36.31 | 0 |
| 2010-09-17 | $36.31 | $36.31 | 40,000 |
| 2010-09-16 | $36.20 | $36.20 | 138,100 |
| 2010-09-15 | $36.70 | $36.70 | 0 |
| 2010-09-14 | $36.70 | $36.70 | 200 |
| 2010-09-13 | $36.47 | $36.47 | 320,600 |
| 2010-09-10 | $35.11 | $35.11 | 860,000 |
| 2010-09-09 | $35.15 | $35.15 | 1,600 |
| 2010-09-08 | $34.60 | $34.60 | 0 |
| 2010-09-07 | $34.60 | $34.60 | 0 |
| 2010-09-03 | $34.60 | $34.60 | 0 |
| 2010-09-02 | $34.60 | $34.60 | 600 |
| 2010-09-01 | $34.65 | $34.65 | 162,200 |
| 2010-08-31 | $34.11 | $34.11 | 0 |
| 2010-08-30 | $34.11 | $34.11 | 0 |
| 2010-08-27 | $34.11 | $34.11 | 0 |
| 2010-08-26 | $34.11 | $34.11 | 0 |
| 2010-08-25 | $34.11 | $34.11 | 0 |
| 2010-08-24 | $34.11 | $34.11 | 0 |
| 2010-08-23 | $34.11 | $34.11 | 0 |
| 2010-08-20 | $34.11 | $34.11 | 0 |
| 2010-08-19 | $34.11 | $34.11 | 0 |
| 2010-08-18 | $34.11 | $34.11 | 160,000 |
| 2010-08-17 | $35.56 | $35.56 | 0 |
| 2010-08-16 | $35.56 | $35.56 | 0 |
| 2010-08-13 | $35.56 | $35.56 | 0 |
| 2010-08-12 | $34.85 | $34.85 | 255,400 |
| 2010-08-11 | $34.85 | $34.85 | 56,800 |
| 2010-08-10 | $36.53 | $36.53 | 302,000 |
| 2010-08-09 | $37.85 | $37.85 | 120,600 |
| 2010-08-06 | $37.59 | $37.59 | 160,000 |
| 2010-08-05 | $37.56 | $37.56 | 0 |
| 2010-08-04 | $37.56 | $37.56 | 243,700 |
| 2010-08-03 | $37.53 | $37.53 | 308,800 |
| 2010-08-02 | $35.75 | $35.75 | 0 |
| 2010-07-30 | $35.75 | $35.75 | 0 |
| 2010-07-29 | $35.75 | $35.75 | 135,400 |
| 2010-07-28 | $35.60 | $35.60 | 0 |
| 2010-07-27 | $35.60 | $35.60 | 125,300 |
| 2010-07-26 | $35.75 | $35.75 | 200 |
| 2010-07-23 | $35.50 | $35.50 | 0 |
| 2010-07-22 | $35.50 | $35.50 | 344,200 |
| 2010-07-21 | $34.50 | $34.50 | 490,700 |
| 2010-07-20 | $33.70 | $33.70 | 5,500 |
| 2010-07-19 | $33.20 | $33.20 | 0 |
| 2010-07-16 | $33.20 | $33.20 | 0 |
| 2010-07-15 | $33.20 | $33.20 | 400 |
| 2010-07-14 | $33.44 | $33.44 | 134,500 |
| 2010-07-13 | $33.20 | $33.20 | 94,300 |
| 2010-07-12 | $33.00 | $33.00 | 0 |
| 2010-07-09 | $33.00 | $33.00 | 0 |
| 2010-07-08 | $33.00 | $33.00 | 1,100 |
| 2010-07-07 | $31.50 | $31.50 | 0 |
| 2010-07-06 | $31.50 | $31.50 | 200 |
| 2010-07-02 | $30.75 | $30.75 | 0 |
| 2010-07-01 | $30.75 | $30.75 | 200 |
| 2010-06-30 | $31.72 | $31.72 | 0 |
| 2010-06-29 | $31.72 | $31.72 | 30,000 |
| 2010-06-28 | $33.48 | $33.48 | 0 |
| 2010-06-25 | $33.48 | $33.48 | 139,400 |
| 2010-06-24 | $33.91 | $33.91 | 100,000 |
| 2010-06-23 | $33.50 | $33.50 | 27,400 |
| 2010-06-22 | $34.97 | $34.97 | 0 |
| 2010-06-21 | $34.97 | $34.97 | 420,000 |
| 2010-06-18 | $33.88 | $33.88 | 390,000 |
| 2010-06-17 | $33.31 | $33.31 | 300,000 |
| 2010-06-16 | $33.86 | $33.86 | 0 |
| 2010-06-15 | $33.86 | $33.86 | 116,800 |
| 2010-06-14 | $32.60 | $32.60 | 0 |
| 2010-06-11 | $32.60 | $32.60 | 32,200 |
| 2010-06-10 | $30.02 | $30.02 | 0 |
| 2010-06-09 | $30.02 | $30.02 | 0 |
| 2010-06-08 | $30.02 | $30.02 | 0 |
| 2010-06-07 | $30.02 | $30.02 | 628,400 |
| 2010-06-04 | $29.71 | $29.71 | 576,600 |
| 2010-06-03 | $31.48 | $31.48 | 100,000 |
| 2010-06-02 | $32.05 | $32.05 | 200 |
| 2010-06-01 | $32.72 | $32.72 | 0 |
| 2010-05-28 | $32.72 | $32.72 | 68,800 |
| 2010-05-27 | $33.24 | $33.24 | 513,700 |
| 2010-05-26 | $29.89 | $29.89 | 0 |
| 2010-05-25 | $29.89 | $29.89 | 174,000 |
| 2010-05-24 | $30.86 | $30.86 | 0 |
| 2010-05-21 | $30.86 | $30.86 | 1,421,000 |
| 2010-05-20 | $30.37 | $30.37 | 886,000 |
| 2010-05-19 | $31.55 | $31.55 | 440,000 |
| 2010-05-18 | $32.00 | $32.00 | 223,700 |
| 2010-05-17 | $32.22 | $32.22 | 550,000 |
| 2010-05-14 | $34.50 | $34.50 | 0 |
| 2010-05-13 | $34.50 | $34.50 | 74,600 |
| 2010-05-12 | $34.25 | $34.25 | 162,000 |
| 2010-05-11 | $33.60 | $33.60 | 800,200 |
| 2010-05-10 | $32.75 | $32.75 | 0 |
| 2010-05-07 | $32.75 | $32.75 | 500 |
| 2010-05-06 | $33.62 | $33.62 | 2,574,900 |
| 2010-05-05 | $33.99 | $33.99 | 0 |
| 2010-05-04 | $33.99 | $33.99 | 748,000 |
| 2010-05-03 | $35.40 | $35.40 | 1,000 |
| 2010-04-30 | $37.00 | $37.00 | 200 |
| 2010-04-29 | $38.75 | $38.75 | 0 |
| 2010-04-28 | $38.75 | $38.75 | 0 |
| 2010-04-27 | $38.75 | $38.75 | 0 |
| 2010-04-26 | $38.75 | $38.75 | 0 |
| 2010-04-23 | $38.75 | $38.75 | 0 |
| 2010-04-22 | $38.75 | $38.75 | 0 |
| 2010-04-21 | $38.75 | $38.75 | 0 |
| 2010-04-20 | $38.75 | $38.75 | 0 |
| 2010-04-19 | $38.75 | $38.75 | 200 |
| 2010-04-16 | $41.10 | $41.10 | 0 |
| 2010-04-15 | $41.10 | $41.10 | 30,000 |
| 2010-04-14 | $41.10 | $41.10 | 30,300 |
| 2010-04-13 | $40.45 | $40.45 | 60,000 |
| 2010-04-12 | $40.01 | $40.01 | 0 |
| 2010-04-09 | $40.01 | $40.01 | 0 |
| 2010-04-08 | $40.01 | $40.01 | 68,800 |
| 2010-04-07 | $40.81 | $40.81 | 693,700 |
| 2010-04-06 | $41.00 | $41.00 | 100,500 |
| 2010-04-05 | $40.10 | $40.10 | 1,200 |
| 2010-04-01 | $41.26 | $41.26 | 236,000 |
| 2010-03-31 | $40.24 | $40.24 | 180,000 |
| 2010-03-30 | $40.00 | $40.00 | 300 |
| 2010-03-29 | $39.00 | $39.00 | 0 |
| 2010-03-26 | $39.00 | $39.00 | 0 |
| 2010-03-25 | $39.00 | $39.00 | 1,900 |
| 2010-03-24 | $39.40 | $39.40 | 0 |
| 2010-03-23 | $39.40 | $39.40 | 0 |
| 2010-03-22 | $39.40 | $39.40 | 0 |
| 2010-03-19 | $39.40 | $39.40 | 0 |
| 2010-03-18 | $39.40 | $39.40 | 1,200 |
| 2010-03-17 | $39.47 | $39.47 | 0 |
| 2010-03-16 | $39.47 | $39.47 | 353,400 |
| 2010-03-15 | $39.27 | $39.27 | 0 |
| 2010-03-12 | $39.27 | $39.27 | 0 |
| 2010-03-11 | $39.27 | $39.27 | 0 |
| 2010-03-10 | $39.27 | $39.27 | 6,500 |
| 2010-03-09 | $39.75 | $39.75 | 70,300 |
| 2010-03-08 | $39.76 | $39.76 | 160,000 |
| 2010-03-05 | $37.75 | $37.75 | 0 |
| 2010-03-04 | $37.75 | $37.75 | 300 |
| 2010-03-03 | $35.49 | $35.49 | 0 |
| 2010-03-02 | $35.49 | $35.49 | 0 |
| 2010-03-01 | $35.49 | $35.49 | 0 |
| 2010-02-26 | $35.49 | $35.49 | 0 |
| 2010-02-25 | $35.49 | $35.49 | 24,900 |
| 2010-02-24 | $36.72 | $36.72 | 200,000 |
| 2010-02-23 | $37.40 | $37.40 | 0 |
| 2010-02-22 | $37.40 | $37.40 | 160,400 |
| 2010-02-19 | $37.40 | $37.40 | 0 |
| 2010-02-18 | $37.40 | $37.40 | 100,000 |
| 2010-02-17 | $37.40 | $37.40 | 800,500 |
| 2010-02-16 | $37.22 | $37.22 | 200,200 |
| 2010-02-12 | $35.70 | $35.70 | 561,300 |
| 2010-02-11 | $35.38 | $35.38 | 20,000 |
| 2010-02-10 | $35.35 | $35.35 | 0 |
| 2010-02-09 | $35.35 | $35.35 | 2,500 |
| 2010-02-08 | $35.34 | $35.34 | 0 |
| 2010-02-05 | $35.34 | $35.34 | 0 |
| 2010-02-04 | $35.34 | $35.34 | 1,246,400 |
| 2010-02-03 | $36.48 | $36.48 | 1,230,800 |
| 2010-02-02 | $36.75 | $36.75 | 660,100 |
| 2010-02-01 | $35.81 | $35.81 | 132,000 |
| 2010-01-29 | $35.70 | $35.70 | 460,100 |
| 2010-01-28 | $35.66 | $35.66 | 996,800 |
| 2010-01-27 | $36.25 | $36.25 | 242,000 |
| 2010-01-26 | $37.00 | $37.00 | 0 |
| 2010-01-25 | $37.00 | $37.00 | 301,000 |
| 2010-01-22 | $37.00 | $37.00 | 100,400 |
| 2010-01-21 | $38.50 | $38.50 | 0 |
| 2010-01-20 | $38.50 | $38.50 | 175,700 |
| 2010-01-19 | $39.45 | $39.45 | 50,000 |
| 2010-01-15 | $39.45 | $39.45 | 890,300 |
| 2010-01-14 | $40.11 | $40.11 | 0 |
| 2010-01-13 | $40.11 | $40.11 | 1,033,100 |
| 2010-01-12 | $39.90 | $39.90 | 50,300 |
| 2010-01-11 | $40.52 | $40.52 | 0 |
| 2010-01-08 | $40.52 | $40.52 | 100,000 |
| 2010-01-07 | $40.10 | $40.10 | 75,000 |
| 2010-01-06 | $40.00 | $40.00 | 200,200 |
| 2010-01-05 | $39.35 | $39.35 | 0 |
| 2010-01-04 | $39.35 | $39.35 | 300 |