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
- 2007-05-23 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 | $47.83 | $47.83 | 0 |
| 2010-12-30 | $47.83 | $47.83 | 200 |
| 2010-12-29 | $47.82 | $47.82 | 200 |
| 2010-12-28 | $47.83 | $47.83 | 0 |
| 2010-12-27 | $47.83 | $47.83 | 700 |
| 2010-12-23 | $47.70 | $47.70 | 1,900 |
| 2010-12-22 | $47.69 | $47.69 | 0 |
| 2010-12-21 | $47.69 | $47.69 | 3,600 |
| 2010-12-20 | $47.57 | $47.57 | 14,300 |
| 2010-12-17 | $47.35 | $47.35 | 7,200 |
| 2010-12-16 | $47.47 | $47.47 | 1,700 |
| 2010-12-15 | $47.39 | $47.39 | 0 |
| 2010-12-14 | $47.39 | $47.39 | 0 |
| 2010-12-13 | $47.39 | $47.39 | 100 |
| 2010-12-10 | $47.35 | $47.35 | 2,000 |
| 2010-12-09 | $47.31 | $47.31 | 500 |
| 2010-12-08 | $47.32 | $47.32 | 200 |
| 2010-12-07 | $47.28 | $47.28 | 10,100 |
| 2010-12-06 | $47.21 | $47.21 | 600 |
| 2010-12-03 | $47.20 | $47.20 | 6,300 |
| 2010-12-02 | $47.07 | $47.07 | 2,200 |
| 2010-12-01 | $46.83 | $46.83 | 400 |
| 2010-11-30 | $46.21 | $46.21 | 10,900 |
| 2010-11-29 | $46.46 | $46.46 | 44,200 |
| 2010-11-26 | $46.43 | $46.43 | 900 |
| 2010-11-24 | $46.60 | $46.60 | 700 |
| 2010-11-23 | $46.23 | $46.23 | 3,800 |
| 2010-11-22 | $46.57 | $46.57 | 2,800 |
| 2010-11-19 | $46.61 | $46.61 | 6,400 |
| 2010-11-18 | $46.51 | $46.51 | 600 |
| 2010-11-17 | $46.37 | $46.37 | 4,100 |
| 2010-11-16 | $46.17 | $46.17 | 500 |
| 2010-11-15 | $46.43 | $46.43 | 1,300 |
| 2010-11-12 | $46.24 | $46.24 | 300 |
| 2010-11-11 | $46.43 | $46.43 | 1,400 |
| 2010-11-10 | $46.46 | $46.46 | 5,600 |
| 2010-11-09 | $46.44 | $46.44 | 1,700 |
| 2010-11-08 | $46.45 | $46.45 | 1,700 |
| 2010-11-05 | $46.42 | $46.42 | 16,000 |
| 2010-11-04 | $46.37 | $46.37 | 24,400 |
| 2010-11-03 | $46.10 | $46.10 | 34,400 |
| 2010-11-02 | $45.97 | $45.97 | 2,200 |
| 2010-11-01 | $45.83 | $45.83 | 2,100 |
| 2010-10-29 | $45.73 | $45.73 | 6,300 |
| 2010-10-28 | $45.80 | $45.80 | 3,500 |
| 2010-10-27 | $45.72 | $45.72 | 10,100 |
| 2010-10-26 | $45.74 | $45.74 | 16,000 |
| 2010-10-25 | $45.90 | $45.90 | 2,300 |
| 2010-10-22 | $45.78 | $45.78 | 6,400 |
| 2010-10-21 | $45.68 | $45.68 | 9,700 |
| 2010-10-20 | $45.66 | $45.66 | 5,200 |
| 2010-10-19 | $45.33 | $45.33 | 4,000 |
| 2010-10-18 | $45.74 | $45.74 | 22,000 |
| 2010-10-15 | $45.51 | $45.51 | 6,300 |
| 2010-10-14 | $45.77 | $45.77 | 11,400 |
| 2010-10-13 | $45.76 | $45.76 | 4,300 |
| 2010-10-12 | $45.73 | $45.73 | 2,300 |
| 2010-10-11 | $45.83 | $45.83 | 4,600 |
| 2010-10-08 | $45.69 | $45.69 | 1,400 |
| 2010-10-07 | $45.65 | $45.65 | 4,300 |
| 2010-10-06 | $45.59 | $45.59 | 2,300 |
| 2010-10-05 | $45.60 | $45.60 | 2,800 |
| 2010-10-04 | $45.22 | $45.22 | 5,200 |
| 2010-10-01 | $45.37 | $45.37 | 4,500 |
| 2010-09-30 | $45.22 | $45.22 | 4,600 |
| 2010-09-29 | $45.23 | $45.23 | 3,000 |
| 2010-09-28 | $45.29 | $45.29 | 6,700 |
| 2010-09-27 | $45.25 | $45.25 | 2,100 |
| 2010-09-24 | $45.20 | $45.20 | 3,000 |
| 2010-09-23 | $44.75 | $44.75 | 7,400 |
| 2010-09-22 | $44.98 | $44.98 | 2,500 |
| 2010-09-21 | $45.05 | $45.05 | 4,100 |
| 2010-09-20 | $45.12 | $45.12 | 5,500 |
| 2010-09-17 | $44.76 | $44.76 | 29,900 |
| 2010-09-16 | $45.04 | $45.04 | 400 |
| 2010-09-15 | $45.03 | $45.03 | 1,800 |
| 2010-09-14 | $44.96 | $44.96 | 300 |
| 2010-09-13 | $44.97 | $44.97 | 500 |
| 2010-09-10 | $44.74 | $44.74 | 800 |
| 2010-09-09 | $44.86 | $44.86 | 7,600 |
| 2010-09-08 | $44.77 | $44.77 | 300 |
| 2010-09-07 | $44.71 | $44.71 | 300 |
| 2010-09-03 | $44.66 | $44.66 | 100 |
| 2010-09-02 | $44.51 | $44.51 | 200 |
| 2010-09-01 | $44.37 | $44.37 | 1,400 |
| 2010-08-31 | $43.60 | $43.60 | 1,000 |
| 2010-08-30 | $43.75 | $43.75 | 1,000 |
| 2010-08-27 | $43.77 | $43.77 | 1,000 |
| 2010-08-26 | $43.45 | $43.45 | 0 |
| 2010-08-25 | $43.45 | $43.45 | 300 |
| 2010-08-24 | $43.40 | $43.40 | 600 |
| 2010-08-23 | $44.00 | $44.00 | 400 |
| 2010-08-20 | $43.64 | $43.64 | 200 |
| 2010-08-19 | $44.04 | $44.04 | 200 |
| 2010-08-18 | $44.12 | $44.12 | 300 |
| 2010-08-17 | $43.83 | $43.83 | 0 |
| 2010-08-16 | $43.83 | $43.83 | 8,300 |
| 2010-08-13 | $43.73 | $43.73 | 1,000 |
| 2010-08-12 | $43.61 | $43.61 | 200 |
| 2010-08-11 | $43.75 | $43.75 | 4,500 |
| 2010-08-10 | $44.17 | $44.17 | 400 |
| 2010-08-09 | $44.02 | $44.02 | 800 |
| 2010-08-06 | $43.87 | $43.87 | 300 |
| 2010-08-05 | $43.91 | $43.91 | 1,300 |
| 2010-08-04 | $43.93 | $43.93 | 0 |
| 2010-08-03 | $43.93 | $43.93 | 4,200 |
| 2010-08-02 | $43.79 | $43.79 | 200 |
| 2010-07-30 | $43.79 | $43.79 | 2,700 |
| 2010-07-29 | $43.46 | $43.46 | 600 |
| 2010-07-28 | $43.64 | $43.64 | 1,900 |
| 2010-07-27 | $43.73 | $43.73 | 500 |
| 2010-07-26 | $43.60 | $43.60 | 800 |
| 2010-07-23 | $43.40 | $43.40 | 0 |
| 2010-07-22 | $43.40 | $43.40 | 400 |
| 2010-07-21 | $43.10 | $43.10 | 500 |
| 2010-07-20 | $43.08 | $43.08 | 500 |
| 2010-07-19 | $42.82 | $42.82 | 1,500 |
| 2010-07-16 | $43.34 | $43.34 | 0 |
| 2010-07-15 | $43.34 | $43.34 | 10,400 |
| 2010-07-14 | $43.53 | $43.53 | 11,700 |
| 2010-07-13 | $43.60 | $43.60 | 200 |
| 2010-07-12 | $42.71 | $42.71 | 200 |
| 2010-07-09 | $42.77 | $42.77 | 200 |
| 2010-07-08 | $42.28 | $42.28 | 0 |
| 2010-07-07 | $42.28 | $42.28 | 6,200 |
| 2010-07-06 | $40.69 | $40.69 | 0 |
| 2010-07-02 | $40.69 | $40.69 | 0 |
| 2010-07-01 | $40.69 | $40.69 | 3,000 |
| 2010-06-30 | $40.99 | $40.99 | 1,200 |
| 2010-06-29 | $41.50 | $41.50 | 1,400 |
| 2010-06-28 | $42.49 | $42.49 | 0 |
| 2010-06-25 | $42.49 | $42.49 | 5,400 |
| 2010-06-24 | $42.52 | $42.52 | 500 |
| 2010-06-23 | $43.72 | $43.72 | 300 |
| 2010-06-22 | $43.72 | $43.72 | 1,100 |
| 2010-06-21 | $44.00 | $44.00 | 600 |
| 2010-06-18 | $43.65 | $43.65 | 0 |
| 2010-06-17 | $43.65 | $43.65 | 300 |
| 2010-06-16 | $43.62 | $43.62 | 0 |
| 2010-06-15 | $43.62 | $43.62 | 0 |
| 2010-06-14 | $43.62 | $43.62 | 400 |
| 2010-06-11 | $43.20 | $43.20 | 200 |
| 2010-06-10 | $43.00 | $43.00 | 300 |
| 2010-06-09 | $42.25 | $42.25 | 0 |
| 2010-06-08 | $42.25 | $42.25 | 600 |
| 2010-06-07 | $42.54 | $42.54 | 0 |
| 2010-06-04 | $42.54 | $42.54 | 9,500 |
| 2010-06-03 | $43.26 | $43.26 | 5,400 |
| 2010-06-02 | $43.13 | $43.13 | 4,100 |
| 2010-06-01 | $42.37 | $42.37 | 100 |
| 2010-05-28 | $42.71 | $42.71 | 0 |
| 2010-05-27 | $42.71 | $42.71 | 200 |
| 2010-05-26 | $42.54 | $42.54 | 400 |
| 2010-05-25 | $42.10 | $42.10 | 1,600 |
| 2010-05-24 | $42.53 | $42.53 | 1,300 |
| 2010-05-21 | $41.47 | $41.47 | 9,700 |
| 2010-05-20 | $42.10 | $42.10 | 4,800 |
| 2010-05-19 | $43.63 | $43.63 | 2,700 |
| 2010-05-18 | $43.93 | $43.93 | 0 |
| 2010-05-17 | $43.93 | $43.93 | 700 |
| 2010-05-14 | $44.17 | $44.17 | 1,200 |
| 2010-05-13 | $45.33 | $45.33 | 1,200 |
| 2010-05-12 | $45.45 | $45.45 | 500 |
| 2010-05-11 | $44.95 | $44.95 | 4,100 |
| 2010-05-10 | $44.68 | $44.68 | 3,800 |
| 2010-05-07 | $43.20 | $43.20 | 3,100 |
| 2010-05-06 | $43.75 | $43.75 | 1,800 |
| 2010-05-05 | $44.95 | $44.95 | 100 |
| 2010-05-04 | $45.50 | $45.50 | 100 |
| 2010-05-03 | $46.38 | $46.38 | 300 |
| 2010-04-30 | $46.01 | $46.01 | 500 |
| 2010-04-29 | $46.32 | $46.32 | 2,000 |
| 2010-04-28 | $45.98 | $45.98 | 7,100 |
| 2010-04-27 | $46.02 | $46.02 | 6,400 |
| 2010-04-26 | $46.56 | $46.56 | 1,400 |
| 2010-04-23 | $46.41 | $46.41 | 500 |
| 2010-04-22 | $46.27 | $46.27 | 0 |
| 2010-04-21 | $46.27 | $46.27 | 4,800 |
| 2010-04-20 | $46.40 | $46.40 | 200 |
| 2010-04-19 | $45.98 | $45.98 | 200 |
| 2010-04-16 | $46.40 | $46.40 | 0 |
| 2010-04-15 | $46.40 | $46.40 | 0 |
| 2010-04-14 | $46.40 | $46.40 | 600 |
| 2010-04-13 | $46.49 | $46.49 | 800 |
| 2010-04-12 | $46.22 | $46.22 | 1,100 |
| 2010-04-09 | $46.13 | $46.13 | 7,000 |
| 2010-04-08 | $46.30 | $46.30 | 1,800 |
| 2010-04-07 | $46.10 | $46.10 | 1,100 |
| 2010-04-06 | $46.29 | $46.29 | 1,000 |
| 2010-04-05 | $46.23 | $46.23 | 7,000 |
| 2010-04-01 | $46.10 | $46.10 | 100 |
| 2010-03-31 | $45.99 | $45.99 | 1,200 |
| 2010-03-30 | $45.94 | $45.94 | 0 |
| 2010-03-29 | $45.94 | $45.94 | 300 |
| 2010-03-26 | $45.60 | $45.60 | 12,100 |
| 2010-03-25 | $45.83 | $45.83 | 13,700 |
| 2010-03-24 | $45.81 | $45.81 | 2,600 |
| 2010-03-23 | $45.85 | $45.85 | 300 |
| 2010-03-22 | $45.65 | $45.65 | 1,100 |
| 2010-03-19 | $45.82 | $45.82 | 12,300 |
| 2010-03-18 | $45.96 | $45.96 | 900 |
| 2010-03-17 | $45.94 | $45.94 | 0 |
| 2010-03-16 | $45.94 | $45.94 | 0 |
| 2010-03-15 | $45.94 | $45.94 | 0 |
| 2010-03-12 | $45.94 | $45.94 | 900 |
| 2010-03-11 | $46.09 | $46.09 | 200 |
| 2010-03-10 | $46.04 | $46.04 | 5,300 |
| 2010-03-09 | $45.89 | $45.89 | 5,400 |
| 2010-03-08 | $45.99 | $45.99 | 22,600 |
| 2010-03-05 | $45.95 | $45.95 | 4,900 |
| 2010-03-04 | $45.59 | $45.59 | 1,200 |
| 2010-03-03 | $45.72 | $45.72 | 1,800 |
| 2010-03-02 | $45.64 | $45.64 | 13,100 |
| 2010-03-01 | $45.50 | $45.50 | 10,900 |
| 2010-02-26 | $44.99 | $44.99 | 2,400 |
| 2010-02-25 | $45.15 | $45.15 | 1,300 |
| 2010-02-24 | $45.24 | $45.24 | 700 |
| 2010-02-23 | $44.72 | $44.72 | 500 |
| 2010-02-22 | $45.24 | $45.24 | 3,800 |
| 2010-02-19 | $45.38 | $45.38 | 400 |
| 2010-02-18 | $45.08 | $45.08 | 900 |
| 2010-02-17 | $44.55 | $44.55 | 1,900 |
| 2010-02-16 | $44.60 | $44.60 | 6,200 |
| 2010-02-12 | $43.57 | $43.57 | 400 |
| 2010-02-11 | $43.70 | $43.70 | 1,000 |
| 2010-02-10 | $43.53 | $43.53 | 5,500 |
| 2010-02-09 | $43.60 | $43.60 | 1,700 |
| 2010-02-08 | $43.51 | $43.51 | 300 |
| 2010-02-05 | $43.19 | $43.19 | 6,000 |
| 2010-02-04 | $43.24 | $43.24 | 3,300 |
| 2010-02-03 | $44.50 | $44.50 | 900 |
| 2010-02-02 | $44.57 | $44.57 | 2,400 |
| 2010-02-01 | $43.81 | $43.81 | 100 |
| 2010-01-29 | $43.66 | $43.66 | 6,200 |
| 2010-01-28 | $44.18 | $44.18 | 2,200 |
| 2010-01-27 | $43.85 | $43.85 | 4,900 |
| 2010-01-26 | $44.45 | $44.45 | 400 |
| 2010-01-25 | $44.32 | $44.32 | 1,800 |
| 2010-01-22 | $44.04 | $44.04 | 2,200 |
| 2010-01-21 | $45.02 | $45.02 | 500 |
| 2010-01-20 | $45.24 | $45.24 | 1,000 |
| 2010-01-19 | $45.52 | $45.52 | 300 |
| 2010-01-15 | $45.51 | $45.51 | 1,100 |
| 2010-01-14 | $45.73 | $45.73 | 10,100 |
| 2010-01-13 | $45.83 | $45.83 | 200 |
| 2010-01-12 | $45.93 | $45.93 | 0 |
| 2010-01-11 | $45.93 | $45.93 | 300 |
| 2010-01-08 | $45.87 | $45.87 | 400 |
| 2010-01-07 | $45.67 | $45.67 | 500 |
| 2010-01-06 | $45.62 | $45.62 | 500 |
| 2010-01-05 | $45.76 | $45.76 | 300 |
| 2010-01-04 | $45.76 | $45.76 | 1,800 |