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
- 1999-09-21 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 | $104.57 | $104.57 | 0 |
| 2010-12-30 | $104.57 | $104.57 | 0 |
| 2010-12-29 | $104.57 | $104.57 | 0 |
| 2010-12-28 | $104.57 | $104.57 | 100 |
| 2010-12-27 | $104.10 | $104.10 | 0 |
| 2010-12-23 | $104.10 | $104.10 | 0 |
| 2010-12-22 | $104.10 | $104.10 | 0 |
| 2010-12-21 | $104.10 | $104.10 | 0 |
| 2010-12-20 | $104.10 | $104.10 | 0 |
| 2010-12-17 | $104.10 | $104.10 | 0 |
| 2010-12-16 | $104.10 | $104.10 | 0 |
| 2010-12-15 | $104.10 | $104.10 | 500 |
| 2010-12-14 | $103.60 | $103.60 | 200 |
| 2010-12-13 | $101.45 | $101.45 | 200 |
| 2010-12-10 | $101.74 | $101.74 | 1,400 |
| 2010-12-09 | $98.00 | $98.00 | 0 |
| 2010-12-08 | $98.00 | $98.00 | 100 |
| 2010-12-07 | $97.72 | $97.72 | 100 |
| 2010-12-06 | $95.36 | $95.36 | 0 |
| 2010-12-03 | $95.36 | $95.36 | 0 |
| 2010-12-02 | $95.36 | $95.36 | 1,000 |
| 2010-12-01 | $93.00 | $93.00 | 0 |
| 2010-11-30 | $93.00 | $93.00 | 1,100 |
| 2010-11-29 | $94.00 | $94.00 | 0 |
| 2010-11-26 | $94.00 | $94.00 | 0 |
| 2010-11-24 | $94.00 | $94.00 | 1,000 |
| 2010-11-23 | $94.39 | $94.39 | 0 |
| 2010-11-22 | $94.39 | $94.39 | 100 |
| 2010-11-19 | $94.80 | $94.80 | 0 |
| 2010-11-18 | $94.80 | $94.80 | 1,000 |
| 2010-11-17 | $94.00 | $94.00 | 2,200 |
| 2010-11-16 | $93.77 | $93.77 | 100 |
| 2010-11-15 | $95.17 | $95.17 | 100 |
| 2010-11-12 | $95.17 | $95.17 | 100 |
| 2010-11-11 | $96.94 | $96.94 | 0 |
| 2010-11-10 | $96.94 | $96.94 | 0 |
| 2010-11-09 | $96.94 | $96.94 | 0 |
| 2010-11-08 | $96.94 | $96.94 | 1,100 |
| 2010-11-05 | $96.74 | $96.74 | 0 |
| 2010-11-04 | $96.74 | $96.74 | 1,800 |
| 2010-11-03 | $93.37 | $93.37 | 200 |
| 2010-11-02 | $92.27 | $92.27 | 100 |
| 2010-11-01 | $90.22 | $90.22 | 0 |
| 2010-10-29 | $90.22 | $90.22 | 0 |
| 2010-10-28 | $90.22 | $90.22 | 0 |
| 2010-10-27 | $90.22 | $90.22 | 100 |
| 2010-10-26 | $90.56 | $90.56 | 0 |
| 2010-10-25 | $90.56 | $90.56 | 0 |
| 2010-10-22 | $90.56 | $90.56 | 0 |
| 2010-10-21 | $90.56 | $90.56 | 0 |
| 2010-10-20 | $90.56 | $90.56 | 100 |
| 2010-10-19 | $90.16 | $90.16 | 100 |
| 2010-10-18 | $92.60 | $92.60 | 0 |
| 2010-10-15 | $92.60 | $92.60 | 0 |
| 2010-10-14 | $92.60 | $92.60 | 0 |
| 2010-10-13 | $92.60 | $92.60 | 200 |
| 2010-10-12 | $90.18 | $90.18 | 0 |
| 2010-10-11 | $90.18 | $90.18 | 0 |
| 2010-10-08 | $90.18 | $90.18 | 0 |
| 2010-10-07 | $90.18 | $90.18 | 0 |
| 2010-10-06 | $90.18 | $90.18 | 0 |
| 2010-10-05 | $90.18 | $90.18 | 0 |
| 2010-10-04 | $90.18 | $90.18 | 300 |
| 2010-10-01 | $91.05 | $91.05 | 0 |
| 2010-09-30 | $91.05 | $91.05 | 600 |
| 2010-09-29 | $88.50 | $88.50 | 0 |
| 2010-09-28 | $88.50 | $88.50 | 0 |
| 2010-09-27 | $88.50 | $88.50 | 0 |
| 2010-09-24 | $88.50 | $88.50 | 0 |
| 2010-09-23 | $88.50 | $88.50 | 0 |
| 2010-09-22 | $88.50 | $88.50 | 100 |
| 2010-09-21 | $85.20 | $85.20 | 0 |
| 2010-09-20 | $85.20 | $85.20 | 0 |
| 2010-09-17 | $85.20 | $85.20 | 0 |
| 2010-09-16 | $85.20 | $85.20 | 0 |
| 2010-09-15 | $85.20 | $85.20 | 0 |
| 2010-09-14 | $85.20 | $85.20 | 0 |
| 2010-09-13 | $85.20 | $85.20 | 0 |
| 2010-09-10 | $85.20 | $85.20 | 0 |
| 2010-09-09 | $85.20 | $85.20 | 400 |
| 2010-09-08 | $83.82 | $83.82 | 0 |
| 2010-09-07 | $83.82 | $83.82 | 0 |
| 2010-09-03 | $83.82 | $83.82 | 0 |
| 2010-09-02 | $83.82 | $83.82 | 0 |
| 2010-09-01 | $83.82 | $83.82 | 0 |
| 2010-08-31 | $83.82 | $83.82 | 0 |
| 2010-08-30 | $83.82 | $83.82 | 0 |
| 2010-08-27 | $83.82 | $83.82 | 0 |
| 2010-08-26 | $83.82 | $83.82 | 0 |
| 2010-08-25 | $83.82 | $83.82 | 0 |
| 2010-08-24 | $83.82 | $83.82 | 0 |
| 2010-08-23 | $83.82 | $83.82 | 100 |
| 2010-08-20 | $85.50 | $85.50 | 0 |
| 2010-08-19 | $85.50 | $85.50 | 0 |
| 2010-08-18 | $85.50 | $85.50 | 100 |
| 2010-08-17 | $86.28 | $86.28 | 100 |
| 2010-08-16 | $85.25 | $85.25 | 300 |
| 2010-08-13 | $91.00 | $91.00 | 0 |
| 2010-08-12 | $91.00 | $91.00 | 0 |
| 2010-08-11 | $91.00 | $91.00 | 0 |
| 2010-08-10 | $91.00 | $91.00 | 0 |
| 2010-08-09 | $91.00 | $91.00 | 0 |
| 2010-08-06 | $91.00 | $91.00 | 0 |
| 2010-08-05 | $91.00 | $91.00 | 0 |
| 2010-08-04 | $91.00 | $91.00 | 300 |
| 2010-08-03 | $88.47 | $88.47 | 0 |
| 2010-08-02 | $88.47 | $88.47 | 0 |
| 2010-07-30 | $88.47 | $88.47 | 0 |
| 2010-07-29 | $88.47 | $88.47 | 200 |
| 2010-07-28 | $89.24 | $89.24 | 0 |
| 2010-07-27 | $89.24 | $89.24 | 0 |
| 2010-07-26 | $89.24 | $89.24 | 0 |
| 2010-07-23 | $89.24 | $89.24 | 100 |
| 2010-07-22 | $88.18 | $88.18 | 0 |
| 2010-07-21 | $88.18 | $88.18 | 0 |
| 2010-07-20 | $88.18 | $88.18 | 0 |
| 2010-07-19 | $88.18 | $88.18 | 0 |
| 2010-07-16 | $88.18 | $88.18 | 0 |
| 2010-07-15 | $88.18 | $88.18 | 0 |
| 2010-07-14 | $88.18 | $88.18 | 0 |
| 2010-07-13 | $88.18 | $88.18 | 0 |
| 2010-07-12 | $88.18 | $88.18 | 0 |
| 2010-07-09 | $88.18 | $88.18 | 0 |
| 2010-07-08 | $88.18 | $88.18 | 0 |
| 2010-07-07 | $88.18 | $88.18 | 100 |
| 2010-07-06 | $85.92 | $85.92 | 100 |
| 2010-07-02 | $85.65 | $85.65 | 200 |
| 2010-07-01 | $85.10 | $85.10 | 700 |
| 2010-06-30 | $87.25 | $87.25 | 0 |
| 2010-06-29 | $87.25 | $87.25 | 100 |
| 2010-06-28 | $88.60 | $88.60 | 100 |
| 2010-06-25 | $88.06 | $88.06 | 100 |
| 2010-06-24 | $90.20 | $90.20 | 0 |
| 2010-06-23 | $90.20 | $90.20 | 0 |
| 2010-06-22 | $90.20 | $90.20 | 100 |
| 2010-06-21 | $90.20 | $90.20 | 0 |
| 2010-06-18 | $90.20 | $90.20 | 0 |
| 2010-06-17 | $90.20 | $90.20 | 100 |
| 2010-06-16 | $88.95 | $88.95 | 0 |
| 2010-06-15 | $88.95 | $88.95 | 200 |
| 2010-06-14 | $87.52 | $87.52 | 0 |
| 2010-06-11 | $87.52 | $87.52 | 0 |
| 2010-06-10 | $87.52 | $87.52 | 0 |
| 2010-06-09 | $87.52 | $87.52 | 0 |
| 2010-06-08 | $87.52 | $87.52 | 1,000 |
| 2010-06-07 | $93.11 | $93.11 | 0 |
| 2010-06-04 | $93.11 | $93.11 | 0 |
| 2010-06-03 | $93.11 | $93.11 | 200 |
| 2010-06-02 | $92.38 | $92.38 | 0 |
| 2010-06-01 | $92.38 | $92.38 | 400 |
| 2010-05-28 | $94.18 | $94.18 | 0 |
| 2010-05-27 | $94.18 | $94.18 | 200 |
| 2010-05-26 | $90.18 | $90.18 | 0 |
| 2010-05-25 | $90.18 | $90.18 | 400 |
| 2010-05-24 | $96.48 | $96.48 | 0 |
| 2010-05-21 | $96.48 | $96.48 | 0 |
| 2010-05-20 | $96.48 | $96.48 | 0 |
| 2010-05-19 | $96.48 | $96.48 | 0 |
| 2010-05-18 | $96.48 | $96.48 | 200 |
| 2010-05-17 | $96.38 | $96.38 | 300 |
| 2010-05-14 | $93.47 | $93.47 | 500 |
| 2010-05-13 | $98.26 | $98.26 | 400 |
| 2010-05-12 | $99.09 | $99.09 | 1,100 |
| 2010-05-11 | $98.96 | $98.96 | 600 |
| 2010-05-10 | $97.43 | $97.43 | 2,300 |
| 2010-05-07 | $98.37 | $98.37 | 0 |
| 2010-05-06 | $98.37 | $98.37 | 4,600 |
| 2010-05-05 | $104.40 | $104.40 | 1,600 |
| 2010-05-04 | $111.96 | $111.96 | 500 |
| 2010-05-03 | $112.94 | $112.94 | 100 |
| 2010-04-30 | $111.89 | $111.89 | 300 |
| 2010-04-29 | $111.16 | $111.16 | 0 |
| 2010-04-28 | $111.16 | $111.16 | 0 |
| 2010-04-27 | $111.16 | $111.16 | 0 |
| 2010-04-26 | $111.16 | $111.16 | 200 |
| 2010-04-23 | $111.44 | $111.44 | 100 |
| 2010-04-22 | $110.00 | $110.00 | 2,600 |
| 2010-04-21 | $109.61 | $109.61 | 400 |
| 2010-04-20 | $108.28 | $108.28 | 200 |
| 2010-04-19 | $106.22 | $106.22 | 500 |
| 2010-04-16 | $107.42 | $107.42 | 0 |
| 2010-04-15 | $107.42 | $107.42 | 0 |
| 2010-04-14 | $107.42 | $107.42 | 100 |
| 2010-04-13 | $106.26 | $106.26 | 0 |
| 2010-04-12 | $106.26 | $106.26 | 200 |
| 2010-04-09 | $106.03 | $106.03 | 100 |
| 2010-04-08 | $105.12 | $105.12 | 100 |
| 2010-04-07 | $105.17 | $105.17 | 200 |
| 2010-04-06 | $104.43 | $104.43 | 2,100 |
| 2010-04-05 | $104.19 | $104.19 | 800 |
| 2010-04-01 | $104.23 | $104.23 | 500 |
| 2010-03-31 | $103.14 | $103.14 | 0 |
| 2010-03-30 | $103.14 | $103.14 | 0 |
| 2010-03-29 | $103.14 | $103.14 | 0 |
| 2010-03-26 | $103.14 | $103.14 | 0 |
| 2010-03-25 | $103.14 | $103.14 | 0 |
| 2010-03-24 | $103.14 | $103.14 | 0 |
| 2010-03-23 | $103.14 | $103.14 | 800 |
| 2010-03-22 | $99.51 | $99.51 | 100 |
| 2010-03-19 | $99.69 | $99.69 | 2,300 |
| 2010-03-18 | $99.88 | $99.88 | 0 |
| 2010-03-17 | $99.88 | $99.88 | 0 |
| 2010-03-16 | $99.88 | $99.88 | 0 |
| 2010-03-15 | $99.88 | $99.88 | 200 |
| 2010-03-12 | $100.60 | $100.60 | 0 |
| 2010-03-11 | $100.60 | $100.60 | 0 |
| 2010-03-10 | $100.60 | $100.60 | 200 |
| 2010-03-09 | $100.38 | $100.38 | 0 |
| 2010-03-08 | $100.38 | $100.38 | 0 |
| 2010-03-05 | $100.38 | $100.38 | 200 |
| 2010-03-04 | $98.75 | $98.75 | 400 |
| 2010-03-03 | $99.99 | $99.99 | 3,000 |
| 2010-03-02 | $99.67 | $99.67 | 300 |
| 2010-03-01 | $99.57 | $99.57 | 900 |
| 2010-02-26 | $92.87 | $92.87 | 400 |
| 2010-02-25 | $95.05 | $95.05 | 200 |
| 2010-02-24 | $97.12 | $97.12 | 0 |
| 2010-02-23 | $97.12 | $97.12 | 500 |
| 2010-02-22 | $96.74 | $96.74 | 100 |
| 2010-02-19 | $95.82 | $95.82 | 0 |
| 2010-02-18 | $95.82 | $95.82 | 100 |
| 2010-02-17 | $94.24 | $94.24 | 0 |
| 2010-02-16 | $94.24 | $94.24 | 100 |
| 2010-02-12 | $92.57 | $92.57 | 200 |
| 2010-02-11 | $91.69 | $91.69 | 0 |
| 2010-02-10 | $91.69 | $91.69 | 1,200 |
| 2010-02-09 | $93.35 | $93.35 | 700 |
| 2010-02-08 | $92.50 | $92.50 | 100 |
| 2010-02-05 | $91.29 | $91.29 | 100 |
| 2010-02-04 | $92.92 | $92.92 | 100 |
| 2010-02-03 | $94.55 | $94.55 | 0 |
| 2010-02-02 | $94.55 | $94.55 | 100 |
| 2010-02-01 | $94.55 | $94.55 | 500 |
| 2010-01-29 | $94.56 | $94.56 | 0 |
| 2010-01-28 | $94.56 | $94.56 | 200 |
| 2010-01-27 | $93.41 | $93.41 | 400 |
| 2010-01-26 | $94.50 | $94.50 | 0 |
| 2010-01-25 | $94.50 | $94.50 | 1,700 |
| 2010-01-22 | $95.70 | $95.70 | 200 |
| 2010-01-21 | $96.77 | $96.77 | 1,600 |
| 2010-01-20 | $97.99 | $97.99 | 800 |
| 2010-01-19 | $99.32 | $99.32 | 100 |
| 2010-01-15 | $98.25 | $98.25 | 400 |
| 2010-01-14 | $102.85 | $102.85 | 200 |
| 2010-01-13 | $100.59 | $100.59 | 0 |
| 2010-01-12 | $100.59 | $100.59 | 0 |
| 2010-01-11 | $100.59 | $100.59 | 100 |
| 2010-01-08 | $101.34 | $101.34 | 300 |
| 2010-01-07 | $101.25 | $101.25 | 200 |
| 2010-01-06 | $100.00 | $100.00 | 500 |
| 2010-01-05 | $99.37 | $99.37 | 100 |
| 2010-01-04 | $97.86 | $97.86 | 0 |