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
- 2008-12-01 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 | $56.90 | $56.90 | 300 |
| 2010-12-30 | $57.15 | $57.15 | 200 |
| 2010-12-29 | $56.97 | $56.97 | 600 |
| 2010-12-28 | $57.12 | $57.12 | 0 |
| 2010-12-27 | $57.12 | $57.12 | 200 |
| 2010-12-23 | $57.29 | $57.29 | 1,600 |
| 2010-12-22 | $57.49 | $57.49 | 1,300 |
| 2010-12-21 | $57.35 | $57.35 | 1,400 |
| 2010-12-20 | $57.22 | $57.22 | 0 |
| 2010-12-17 | $57.22 | $57.22 | 900 |
| 2010-12-16 | $57.48 | $57.48 | 800 |
| 2010-12-15 | $57.15 | $57.15 | 1,200 |
| 2010-12-14 | $57.90 | $57.90 | 800 |
| 2010-12-13 | $57.80 | $57.80 | 900 |
| 2010-12-10 | $57.53 | $57.53 | 7,800 |
| 2010-12-09 | $57.00 | $57.00 | 4,400 |
| 2010-12-08 | $57.72 | $57.72 | 2,600 |
| 2010-12-07 | $57.62 | $57.62 | 21,000 |
| 2010-12-06 | $57.55 | $57.55 | 2,600 |
| 2010-12-03 | $57.75 | $57.75 | 2,500 |
| 2010-12-02 | $57.60 | $57.60 | 6,700 |
| 2010-12-01 | $56.72 | $56.72 | 775,900 |
| 2010-11-30 | $55.20 | $55.20 | 262,400 |
| 2010-11-29 | $56.10 | $56.10 | 736,700 |
| 2010-11-26 | $57.70 | $57.70 | 800 |
| 2010-11-24 | $58.82 | $58.82 | 300 |
| 2010-11-23 | $58.85 | $58.85 | 3,200 |
| 2010-11-22 | $60.70 | $60.70 | 400 |
| 2010-11-19 | $60.60 | $60.60 | 5,500 |
| 2010-11-18 | $60.65 | $60.65 | 2,700 |
| 2010-11-17 | $58.62 | $58.62 | 800 |
| 2010-11-16 | $57.15 | $57.15 | 1,100 |
| 2010-11-15 | $58.49 | $58.49 | 88,600 |
| 2010-11-12 | $58.49 | $58.49 | 91,000 |
| 2010-11-11 | $59.20 | $59.20 | 65,100 |
| 2010-11-10 | $60.45 | $60.45 | 84,800 |
| 2010-11-09 | $60.83 | $60.83 | 80,100 |
| 2010-11-08 | $60.78 | $60.78 | 2,000 |
| 2010-11-05 | $61.48 | $61.48 | 57,300 |
| 2010-11-04 | $62.67 | $62.67 | 74,600 |
| 2010-11-03 | $61.45 | $61.45 | 72,000 |
| 2010-11-02 | $63.30 | $63.30 | 1,000 |
| 2010-11-01 | $63.40 | $63.40 | 67,000 |
| 2010-10-29 | $62.75 | $62.75 | 60,800 |
| 2010-10-28 | $61.78 | $61.78 | 62,500 |
| 2010-10-27 | $61.37 | $61.37 | 60,700 |
| 2010-10-26 | $62.45 | $62.45 | 5,400 |
| 2010-10-25 | $63.65 | $63.65 | 70,800 |
| 2010-10-22 | $63.66 | $63.66 | 3,000 |
| 2010-10-21 | $63.50 | $63.50 | 77,600 |
| 2010-10-20 | $62.45 | $62.45 | 58,500 |
| 2010-10-19 | $61.22 | $61.22 | 800 |
| 2010-10-18 | $62.10 | $62.10 | 94,700 |
| 2010-10-15 | $62.78 | $62.78 | 9,600 |
| 2010-10-14 | $63.15 | $63.15 | 34,400 |
| 2010-10-13 | $63.85 | $63.85 | 99,000 |
| 2010-10-12 | $62.26 | $62.26 | 203,300 |
| 2010-10-11 | $61.50 | $61.50 | 147,600 |
| 2010-10-08 | $61.40 | $61.40 | 69,800 |
| 2010-10-07 | $59.35 | $59.35 | 1,100 |
| 2010-10-06 | $59.75 | $59.75 | 1,200 |
| 2010-10-05 | $59.20 | $59.20 | 700 |
| 2010-10-04 | $57.20 | $57.20 | 2,100 |
| 2010-10-01 | $58.50 | $58.50 | 52,700 |
| 2010-09-30 | $58.90 | $58.90 | 8,000 |
| 2010-09-29 | $59.76 | $59.76 | 6,200 |
| 2010-09-28 | $59.00 | $59.00 | 900 |
| 2010-09-27 | $57.75 | $57.75 | 5,200 |
| 2010-09-24 | $58.50 | $58.50 | 1,400 |
| 2010-09-23 | $56.38 | $56.38 | 2,400 |
| 2010-09-22 | $56.36 | $56.36 | 1,600 |
| 2010-09-21 | $55.65 | $55.65 | 1,300 |
| 2010-09-20 | $55.82 | $55.82 | 3,500 |
| 2010-09-17 | $55.47 | $55.47 | 1,000 |
| 2010-09-16 | $56.10 | $56.10 | 25,700 |
| 2010-09-15 | $56.23 | $56.23 | 1,100 |
| 2010-09-14 | $55.63 | $55.63 | 300 |
| 2010-09-13 | $55.50 | $55.50 | 7,000 |
| 2010-09-10 | $54.85 | $54.85 | 1,000 |
| 2010-09-09 | $55.06 | $55.06 | 7,800 |
| 2010-09-08 | $55.50 | $55.50 | 5,900 |
| 2010-09-07 | $54.45 | $54.45 | 1,000 |
| 2010-09-03 | $55.00 | $55.00 | 22,700 |
| 2010-09-02 | $54.84 | $54.84 | 1,600 |
| 2010-09-01 | $53.88 | $53.88 | 57,800 |
| 2010-08-31 | $51.75 | $51.75 | 1,200 |
| 2010-08-30 | $51.25 | $51.25 | 46,900 |
| 2010-08-27 | $51.50 | $51.50 | 1,800 |
| 2010-08-26 | $51.00 | $51.00 | 67,500 |
| 2010-08-25 | $51.12 | $51.12 | 2,500 |
| 2010-08-24 | $51.10 | $51.10 | 200 |
| 2010-08-23 | $51.58 | $51.58 | 73,100 |
| 2010-08-20 | $51.80 | $51.80 | 50,300 |
| 2010-08-19 | $51.94 | $51.94 | 3,200 |
| 2010-08-18 | $53.65 | $53.65 | 1,000 |
| 2010-08-17 | $53.55 | $53.55 | 45,200 |
| 2010-08-16 | $53.63 | $53.63 | 5,400 |
| 2010-08-13 | $53.30 | $53.30 | 74,000 |
| 2010-08-12 | $52.80 | $52.80 | 8,900 |
| 2010-08-11 | $50.70 | $50.70 | 2,700 |
| 2010-08-10 | $52.25 | $52.25 | 48,300 |
| 2010-08-09 | $52.80 | $52.80 | 47,000 |
| 2010-08-06 | $52.65 | $52.65 | 72,400 |
| 2010-08-05 | $53.85 | $53.85 | 11,800 |
| 2010-08-04 | $55.35 | $55.35 | 48,700 |
| 2010-08-03 | $55.10 | $55.10 | 1,400 |
| 2010-08-02 | $54.60 | $54.60 | 1,400 |
| 2010-07-30 | $53.10 | $53.10 | 165,900 |
| 2010-07-29 | $53.46 | $53.46 | 3,500 |
| 2010-07-28 | $53.82 | $53.82 | 2,900 |
| 2010-07-27 | $54.61 | $54.61 | 10,200 |
| 2010-07-26 | $55.05 | $55.05 | 37,200 |
| 2010-07-23 | $54.25 | $54.25 | 13,200 |
| 2010-07-22 | $54.00 | $54.00 | 2,900 |
| 2010-07-21 | $53.25 | $53.25 | 1,700 |
| 2010-07-20 | $52.53 | $52.53 | 200 |
| 2010-07-19 | $52.98 | $52.98 | 6,400 |
| 2010-07-16 | $52.85 | $52.85 | 2,200 |
| 2010-07-15 | $54.25 | $54.25 | 78,000 |
| 2010-07-14 | $53.65 | $53.65 | 1,000 |
| 2010-07-13 | $53.75 | $53.75 | 29,300 |
| 2010-07-12 | $52.85 | $52.85 | 11,300 |
| 2010-07-09 | $52.00 | $52.00 | 4,200 |
| 2010-07-08 | $52.03 | $52.03 | 6,100 |
| 2010-07-07 | $51.35 | $51.35 | 4,600 |
| 2010-07-06 | $50.50 | $50.50 | 8,000 |
| 2010-07-02 | $48.55 | $48.55 | 2,000 |
| 2010-07-01 | $48.71 | $48.71 | 2,600 |
| 2010-06-30 | $48.25 | $48.25 | 2,800 |
| 2010-06-29 | $48.12 | $48.12 | 1,000 |
| 2010-06-28 | $49.61 | $49.61 | 1,200 |
| 2010-06-25 | $49.80 | $49.80 | 700 |
| 2010-06-24 | $49.72 | $49.72 | 1,000 |
| 2010-06-23 | $50.20 | $50.20 | 5,800 |
| 2010-06-22 | $50.20 | $50.20 | 151,300 |
| 2010-06-21 | $51.11 | $51.11 | 1,000 |
| 2010-06-18 | $51.11 | $51.11 | 1,500 |
| 2010-06-17 | $51.80 | $51.80 | 6,800 |
| 2010-06-16 | $51.40 | $51.40 | 18,000 |
| 2010-06-15 | $50.70 | $50.70 | 3,100 |
| 2010-06-14 | $49.60 | $49.60 | 9,200 |
| 2010-06-11 | $48.50 | $48.50 | 6,600 |
| 2010-06-10 | $48.63 | $48.63 | 900 |
| 2010-06-09 | $47.55 | $47.55 | 4,800 |
| 2010-06-08 | $47.00 | $47.00 | 900 |
| 2010-06-07 | $46.39 | $46.39 | 278,600 |
| 2010-06-04 | $46.72 | $46.72 | 1,000 |
| 2010-06-03 | $48.90 | $48.90 | 1,100 |
| 2010-06-02 | $49.05 | $49.05 | 3,200 |
| 2010-06-01 | $47.72 | $47.72 | 3,500 |
| 2010-05-28 | $47.47 | $47.47 | 900 |
| 2010-05-27 | $48.30 | $48.30 | 700 |
| 2010-05-26 | $46.05 | $46.05 | 1,700 |
| 2010-05-25 | $46.05 | $46.05 | 6,100 |
| 2010-05-24 | $47.62 | $47.62 | 1,800 |
| 2010-05-21 | $47.55 | $47.55 | 4,300 |
| 2010-05-20 | $46.25 | $46.25 | 13,000 |
| 2010-05-19 | $47.74 | $47.74 | 1,600 |
| 2010-05-18 | $48.20 | $48.20 | 22,200 |
| 2010-05-17 | $48.18 | $48.18 | 1,900 |
| 2010-05-14 | $46.97 | $46.97 | 400 |
| 2010-05-13 | $49.05 | $49.05 | 1,200 |
| 2010-05-12 | $49.32 | $49.32 | 11,700 |
| 2010-05-11 | $49.60 | $49.60 | 24,500 |
| 2010-05-10 | $49.90 | $49.90 | 8,600 |
| 2010-05-07 | $45.26 | $45.26 | 65,600 |
| 2010-05-06 | $45.75 | $45.75 | 3,300 |
| 2010-05-05 | $47.55 | $47.55 | 23,100 |
| 2010-05-04 | $48.05 | $48.05 | 2,100 |
| 2010-05-03 | $48.90 | $48.90 | 23,500 |
| 2010-04-30 | $48.35 | $48.35 | 1,100 |
| 2010-04-29 | $48.00 | $48.00 | 4,900 |
| 2010-04-28 | $47.00 | $47.00 | 55,400 |
| 2010-04-27 | $48.00 | $48.00 | 1,000 |
| 2010-04-26 | $49.40 | $49.40 | 3,900 |
| 2010-04-23 | $49.05 | $49.05 | 400 |
| 2010-04-22 | $49.65 | $49.65 | 0 |
| 2010-04-21 | $49.65 | $49.65 | 26,800 |
| 2010-04-20 | $49.80 | $49.80 | 20,700 |
| 2010-04-19 | $49.00 | $49.00 | 10,300 |
| 2010-04-16 | $49.75 | $49.75 | 2,700 |
| 2010-04-15 | $50.75 | $50.75 | 900 |
| 2010-04-14 | $51.60 | $51.60 | 41,800 |
| 2010-04-13 | $51.11 | $51.11 | 11,600 |
| 2010-04-12 | $52.13 | $52.13 | 6,500 |
| 2010-04-09 | $51.71 | $51.71 | 5,500 |
| 2010-04-08 | $51.10 | $51.10 | 2,000 |
| 2010-04-07 | $50.75 | $50.75 | 1,200 |
| 2010-04-06 | $51.00 | $51.00 | 19,000 |
| 2010-04-05 | $50.70 | $50.70 | 1,500 |
| 2010-04-01 | $50.68 | $50.68 | 1,600 |
| 2010-03-31 | $50.25 | $50.25 | 1,100 |
| 2010-03-30 | $50.65 | $50.65 | 2,300 |
| 2010-03-29 | $50.70 | $50.70 | 3,300 |
| 2010-03-26 | $50.35 | $50.35 | 19,200 |
| 2010-03-25 | $50.50 | $50.50 | 1,300 |
| 2010-03-24 | $51.05 | $51.05 | 200 |
| 2010-03-23 | $52.10 | $52.10 | 3,300 |
| 2010-03-22 | $51.81 | $51.81 | 5,800 |
| 2010-03-19 | $51.50 | $51.50 | 300 |
| 2010-03-18 | $51.67 | $51.67 | 36,400 |
| 2010-03-17 | $51.60 | $51.60 | 6,300 |
| 2010-03-16 | $51.30 | $51.30 | 1,200 |
| 2010-03-15 | $49.80 | $49.80 | 4,200 |
| 2010-03-12 | $50.55 | $50.55 | 1,700 |
| 2010-03-11 | $50.55 | $50.55 | 13,000 |
| 2010-03-10 | $50.50 | $50.50 | 19,000 |
| 2010-03-09 | $49.72 | $49.72 | 7,000 |
| 2010-03-08 | $49.05 | $49.05 | 5,200 |
| 2010-03-05 | $49.65 | $49.65 | 13,800 |
| 2010-03-04 | $49.25 | $49.25 | 11,500 |
| 2010-03-03 | $51.50 | $51.50 | 5,500 |
| 2010-03-02 | $50.70 | $50.70 | 5,700 |
| 2010-03-01 | $50.50 | $50.50 | 7,600 |
| 2010-02-26 | $49.80 | $49.80 | 101,500 |
| 2010-02-25 | $49.50 | $49.50 | 8,700 |
| 2010-02-24 | $50.30 | $50.30 | 5,000 |
| 2010-02-23 | $49.10 | $49.10 | 43,300 |
| 2010-02-22 | $49.50 | $49.50 | 4,700 |
| 2010-02-19 | $50.30 | $50.30 | 1,100 |
| 2010-02-18 | $51.20 | $51.20 | 24,500 |
| 2010-02-17 | $51.00 | $51.00 | 11,400 |
| 2010-02-16 | $50.20 | $50.20 | 26,000 |
| 2010-02-12 | $49.50 | $49.50 | 5,800 |
| 2010-02-11 | $48.95 | $48.95 | 3,200 |
| 2010-02-10 | $48.20 | $48.20 | 1,700 |
| 2010-02-09 | $48.16 | $48.16 | 9,300 |
| 2010-02-08 | $47.05 | $47.05 | 5,500 |
| 2010-02-05 | $46.10 | $46.10 | 20,700 |
| 2010-02-04 | $48.02 | $48.02 | 205,500 |
| 2010-02-03 | $50.54 | $50.54 | 4,600 |
| 2010-02-02 | $51.00 | $51.00 | 10,000 |
| 2010-02-01 | $50.65 | $50.65 | 4,300 |
| 2010-01-29 | $49.39 | $49.39 | 6,200 |
| 2010-01-28 | $49.25 | $49.25 | 45,400 |
| 2010-01-27 | $49.65 | $49.65 | 4,000 |
| 2010-01-26 | $47.90 | $47.90 | 4,500 |
| 2010-01-25 | $48.01 | $48.01 | 3,100 |
| 2010-01-22 | $48.00 | $48.00 | 216,000 |
| 2010-01-21 | $48.00 | $48.00 | 198,400 |
| 2010-01-20 | $49.25 | $49.25 | 19,900 |
| 2010-01-19 | $50.30 | $50.30 | 1,500 |
| 2010-01-15 | $50.70 | $50.70 | 1,900 |
| 2010-01-14 | $51.63 | $51.63 | 3,200 |
| 2010-01-13 | $51.80 | $51.80 | 44,100 |
| 2010-01-12 | $50.75 | $50.75 | 2,700 |
| 2010-01-11 | $51.50 | $51.50 | 18,100 |
| 2010-01-08 | $50.75 | $50.75 | 18,400 |
| 2010-01-07 | $51.01 | $51.01 | 29,200 |
| 2010-01-06 | $52.20 | $52.20 | 26,200 |
| 2010-01-05 | $52.50 | $52.50 | 6,200 |
| 2010-01-04 | $53.25 | $53.25 | 14,500 |