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
- 1980-03-17 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 | $51.34 | $59.48 | 114,400 |
| 2010-12-30 | $51.20 | $59.32 | 103,700 |
| 2010-12-29 | $51.30 | $59.43 | 177,100 |
| 2010-12-28 | $51.50 | $59.67 | 308,500 |
| 2010-12-27 | $51.85 | $60.07 | 327,300 |
| 2010-12-23 | $50.72 | $58.76 | 183,200 |
| 2010-12-22 | $50.81 | $58.87 | 205,000 |
| 2010-12-21 | $50.26 | $58.23 | 250,300 |
| 2010-12-20 | $49.41 | $57.24 | 118,500 |
| 2010-12-17 | $49.50 | $57.35 | 137,000 |
| 2010-12-16 | $49.66 | $57.53 | 256,700 |
| 2010-12-15 | $48.78 | $56.51 | 225,700 |
| 2010-12-14 | $48.79 | $56.53 | 355,500 |
| 2010-12-13 | $49.00 | $56.77 | 319,500 |
| 2010-12-10 | $48.99 | $56.76 | 208,300 |
| 2010-12-09 | $48.98 | $56.75 | 314,600 |
| 2010-12-08 | $48.79 | $56.53 | 165,400 |
| 2010-12-07 | $48.93 | $56.69 | 294,900 |
| 2010-12-06 | $49.15 | $56.94 | 171,500 |
| 2010-12-03 | $49.62 | $57.49 | 729,800 |
| 2010-12-02 | $48.95 | $56.71 | 252,600 |
| 2010-12-01 | $47.92 | $55.52 | 797,000 |
| 2010-11-30 | $47.06 | $54.52 | 244,900 |
| 2010-11-29 | $47.76 | $55.33 | 277,200 |
| 2010-11-26 | $47.72 | $55.29 | 208,600 |
| 2010-11-24 | $48.59 | $56.29 | 214,300 |
| 2010-11-23 | $47.50 | $55.03 | 382,500 |
| 2010-11-22 | $48.46 | $56.14 | 155,200 |
| 2010-11-19 | $48.42 | $56.10 | 210,500 |
| 2010-11-18 | $48.48 | $56.17 | 312,100 |
| 2010-11-17 | $47.53 | $55.07 | 210,200 |
| 2010-11-16 | $47.01 | $54.46 | 367,100 |
| 2010-11-15 | $47.71 | $55.27 | 206,000 |
| 2010-11-12 | $47.75 | $55.32 | 212,100 |
| 2010-11-11 | $48.57 | $56.27 | 368,500 |
| 2010-11-10 | $48.74 | $56.47 | 489,600 |
| 2010-11-09 | $47.56 | $55.10 | 241,800 |
| 2010-11-08 | $48.03 | $55.65 | 376,000 |
| 2010-11-05 | $48.13 | $55.76 | 400,400 |
| 2010-11-04 | $47.33 | $54.83 | 348,200 |
| 2010-11-03 | $45.92 | $53.20 | 277,100 |
| 2010-11-02 | $45.71 | $52.96 | 193,700 |
| 2010-11-01 | $45.56 | $52.78 | 325,000 |
| 2010-10-29 | $46.00 | $53.29 | 206,500 |
| 2010-10-28 | $46.60 | $53.99 | 424,900 |
| 2010-10-27 | $45.65 | $52.89 | 348,200 |
| 2010-10-26 | $45.76 | $53.02 | 592,800 |
| 2010-10-25 | $46.49 | $53.86 | 587,100 |
| 2010-10-22 | $46.57 | $53.95 | 280,000 |
| 2010-10-21 | $46.25 | $53.58 | 464,800 |
| 2010-10-20 | $46.64 | $54.04 | 259,200 |
| 2010-10-19 | $46.48 | $53.85 | 301,400 |
| 2010-10-18 | $47.65 | $55.21 | 125,600 |
| 2010-10-15 | $47.44 | $54.96 | 296,300 |
| 2010-10-14 | $47.76 | $55.33 | 476,200 |
| 2010-10-13 | $47.40 | $54.92 | 202,100 |
| 2010-10-12 | $47.16 | $54.64 | 237,900 |
| 2010-10-11 | $46.69 | $54.09 | 96,500 |
| 2010-10-08 | $46.80 | $54.22 | 178,200 |
| 2010-10-07 | $46.65 | $54.05 | 294,000 |
| 2010-10-06 | $47.03 | $54.49 | 231,200 |
| 2010-10-05 | $47.85 | $55.44 | 295,900 |
| 2010-10-04 | $46.79 | $54.21 | 249,200 |
| 2010-10-01 | $47.48 | $55.01 | 476,900 |
| 2010-09-30 | $46.72 | $54.13 | 400,500 |
| 2010-09-29 | $46.86 | $54.29 | 347,000 |
| 2010-09-28 | $46.00 | $53.29 | 280,300 |
| 2010-09-27 | $45.72 | $52.97 | 239,000 |
| 2010-09-24 | $45.52 | $52.74 | 244,400 |
| 2010-09-23 | $44.96 | $52.09 | 264,300 |
| 2010-09-22 | $45.31 | $52.49 | 317,300 |
| 2010-09-21 | $45.77 | $53.03 | 471,700 |
| 2010-09-20 | $45.48 | $52.69 | 322,700 |
| 2010-09-17 | $44.72 | $51.81 | 351,100 |
| 2010-09-16 | $45.30 | $52.48 | 219,300 |
| 2010-09-15 | $45.45 | $52.66 | 377,100 |
| 2010-09-14 | $44.52 | $51.58 | 439,000 |
| 2010-09-13 | $45.03 | $52.17 | 403,200 |
| 2010-09-10 | $44.67 | $51.75 | 491,200 |
| 2010-09-09 | $43.07 | $49.90 | 644,500 |
| 2010-09-08 | $42.24 | $48.94 | 266,400 |
| 2010-09-07 | $42.20 | $48.89 | 177,100 |
| 2010-09-03 | $42.64 | $49.40 | 159,100 |
| 2010-09-02 | $41.92 | $48.57 | 220,800 |
| 2010-09-01 | $41.93 | $48.58 | 219,900 |
| 2010-08-31 | $40.91 | $47.40 | 921,000 |
| 2010-08-30 | $41.54 | $48.13 | 340,100 |
| 2010-08-27 | $41.35 | $47.91 | 301,800 |
| 2010-08-26 | $40.56 | $46.99 | 293,200 |
| 2010-08-25 | $40.60 | $47.04 | 283,300 |
| 2010-08-24 | $41.02 | $47.52 | 524,700 |
| 2010-08-23 | $41.18 | $47.71 | 178,000 |
| 2010-08-20 | $41.96 | $48.61 | 165,400 |
| 2010-08-19 | $42.26 | $48.96 | 416,000 |
| 2010-08-18 | $41.79 | $48.42 | 150,200 |
| 2010-08-17 | $41.84 | $48.47 | 149,500 |
| 2010-08-16 | $41.43 | $48.00 | 171,500 |
| 2010-08-13 | $41.31 | $47.86 | 169,000 |
| 2010-08-12 | $41.46 | $48.03 | 399,900 |
| 2010-08-11 | $40.74 | $47.20 | 239,700 |
| 2010-08-10 | $42.51 | $49.25 | 162,400 |
| 2010-08-09 | $43.23 | $50.08 | 180,400 |
| 2010-08-06 | $43.18 | $50.03 | 230,400 |
| 2010-08-05 | $43.08 | $49.91 | 204,600 |
| 2010-08-04 | $43.09 | $49.92 | 355,400 |
| 2010-08-03 | $43.95 | $50.92 | 265,200 |
| 2010-08-02 | $44.39 | $51.43 | 335,600 |
| 2010-07-30 | $43.32 | $50.19 | 543,000 |
| 2010-07-29 | $43.20 | $50.05 | 503,600 |
| 2010-07-28 | $42.13 | $48.81 | 503,000 |
| 2010-07-27 | $41.35 | $47.91 | 382,500 |
| 2010-07-26 | $40.58 | $47.01 | 486,600 |
| 2010-07-23 | $39.99 | $46.33 | 296,500 |
| 2010-07-22 | $39.04 | $45.23 | 319,300 |
| 2010-07-21 | $38.14 | $44.19 | 224,100 |
| 2010-07-20 | $38.78 | $44.93 | 377,400 |
| 2010-07-19 | $38.35 | $44.43 | 165,400 |
| 2010-07-16 | $37.99 | $44.01 | 300,400 |
| 2010-07-15 | $39.76 | $46.06 | 212,000 |
| 2010-07-14 | $40.13 | $46.49 | 412,100 |
| 2010-07-13 | $39.58 | $45.86 | 179,300 |
| 2010-07-12 | $39.16 | $45.37 | 203,400 |
| 2010-07-09 | $39.33 | $45.57 | 540,600 |
| 2010-07-08 | $39.16 | $45.37 | 773,200 |
| 2010-07-07 | $38.89 | $45.06 | 306,000 |
| 2010-07-06 | $38.11 | $44.15 | 419,100 |
| 2010-07-02 | $37.17 | $43.06 | 549,400 |
| 2010-07-01 | $37.01 | $42.88 | 540,400 |
| 2010-06-30 | $37.31 | $43.23 | 1,343,700 |
| 2010-06-29 | $37.43 | $43.36 | 350,700 |
| 2010-06-28 | $39.12 | $45.32 | 217,400 |
| 2010-06-25 | $39.19 | $45.40 | 387,000 |
| 2010-06-24 | $40.10 | $46.46 | 545,300 |
| 2010-06-23 | $40.54 | $46.97 | 321,000 |
| 2010-06-22 | $41.07 | $47.58 | 412,500 |
| 2010-06-21 | $42.45 | $49.18 | 268,100 |
| 2010-06-18 | $41.79 | $48.42 | 159,000 |
| 2010-06-17 | $42.01 | $48.67 | 172,400 |
| 2010-06-16 | $42.39 | $49.11 | 239,300 |
| 2010-06-15 | $41.65 | $48.25 | 181,000 |
| 2010-06-14 | $41.06 | $47.57 | 272,000 |
| 2010-06-11 | $40.85 | $47.33 | 149,100 |
| 2010-06-10 | $40.58 | $47.01 | 321,800 |
| 2010-06-09 | $39.84 | $46.16 | 527,600 |
| 2010-06-08 | $40.45 | $46.86 | 329,200 |
| 2010-06-07 | $39.83 | $46.15 | 366,400 |
| 2010-06-04 | $41.02 | $47.52 | 451,600 |
| 2010-06-03 | $41.96 | $48.61 | 327,200 |
| 2010-06-02 | $41.45 | $48.02 | 409,900 |
| 2010-06-01 | $40.57 | $47.00 | 371,400 |
| 2010-05-28 | $40.88 | $47.36 | 532,800 |
| 2010-05-27 | $41.42 | $47.99 | 496,200 |
| 2010-05-26 | $39.55 | $45.82 | 1,060,300 |
| 2010-05-25 | $40.22 | $46.60 | 1,203,400 |
| 2010-05-24 | $40.86 | $47.34 | 286,000 |
| 2010-05-21 | $41.80 | $48.43 | 315,100 |
| 2010-05-20 | $41.13 | $47.65 | 651,200 |
| 2010-05-19 | $42.60 | $49.35 | 470,200 |
| 2010-05-18 | $42.71 | $49.48 | 207,500 |
| 2010-05-17 | $43.28 | $50.14 | 250,900 |
| 2010-05-14 | $43.00 | $49.82 | 202,600 |
| 2010-05-13 | $43.66 | $50.58 | 262,800 |
| 2010-05-12 | $44.30 | $51.32 | 235,900 |
| 2010-05-11 | $44.09 | $51.08 | 534,200 |
| 2010-05-10 | $45.46 | $52.67 | 436,600 |
| 2010-05-07 | $43.79 | $50.73 | 856,200 |
| 2010-05-06 | $44.05 | $51.03 | 1,239,900 |
| 2010-05-05 | $44.43 | $51.47 | 445,100 |
| 2010-05-04 | $44.35 | $51.38 | 466,700 |
| 2010-05-03 | $46.09 | $53.40 | 249,000 |
| 2010-04-30 | $45.68 | $52.92 | 287,600 |
| 2010-04-29 | $46.28 | $53.62 | 179,500 |
| 2010-04-28 | $45.56 | $52.78 | 208,500 |
| 2010-04-27 | $45.74 | $52.99 | 424,000 |
| 2010-04-26 | $47.30 | $54.80 | 354,400 |
| 2010-04-23 | $46.02 | $53.32 | 382,200 |
| 2010-04-22 | $45.47 | $52.68 | 498,100 |
| 2010-04-21 | $45.64 | $52.88 | 323,300 |
| 2010-04-20 | $46.08 | $53.39 | 376,900 |
| 2010-04-19 | $46.19 | $53.51 | 198,300 |
| 2010-04-16 | $46.30 | $53.64 | 201,900 |
| 2010-04-15 | $47.37 | $54.88 | 178,800 |
| 2010-04-14 | $47.29 | $54.79 | 193,000 |
| 2010-04-13 | $46.09 | $53.40 | 170,400 |
| 2010-04-12 | $46.00 | $53.29 | 393,000 |
| 2010-04-09 | $46.05 | $53.35 | 665,700 |
| 2010-04-08 | $46.43 | $53.79 | 382,100 |
| 2010-04-07 | $47.03 | $54.49 | 298,400 |
| 2010-04-06 | $47.51 | $55.04 | 226,900 |
| 2010-04-05 | $47.39 | $54.90 | 304,300 |
| 2010-04-01 | $46.97 | $54.42 | 437,800 |
| 2010-03-31 | $46.21 | $53.54 | 427,400 |
| 2010-03-30 | $46.55 | $53.93 | 461,600 |
| 2010-03-29 | $45.87 | $53.14 | 166,800 |
| 2010-03-26 | $45.92 | $53.20 | 241,000 |
| 2010-03-25 | $45.51 | $52.73 | 358,900 |
| 2010-03-24 | $45.60 | $52.83 | 169,300 |
| 2010-03-23 | $45.83 | $53.10 | 114,000 |
| 2010-03-22 | $45.77 | $53.03 | 290,900 |
| 2010-03-19 | $45.17 | $52.33 | 691,300 |
| 2010-03-18 | $44.69 | $51.78 | 299,100 |
| 2010-03-17 | $45.68 | $52.92 | 253,000 |
| 2010-03-16 | $45.85 | $53.12 | 201,700 |
| 2010-03-15 | $46.10 | $53.41 | 555,700 |
| 2010-03-12 | $44.85 | $51.96 | 154,900 |
| 2010-03-11 | $44.80 | $51.90 | 126,500 |
| 2010-03-10 | $44.48 | $51.53 | 332,300 |
| 2010-03-09 | $43.88 | $50.84 | 533,700 |
| 2010-03-08 | $44.14 | $51.14 | 219,100 |
| 2010-03-05 | $44.06 | $51.05 | 254,700 |
| 2010-03-04 | $42.57 | $49.32 | 159,400 |
| 2010-03-03 | $42.78 | $49.56 | 166,500 |
| 2010-03-02 | $42.51 | $49.25 | 206,300 |
| 2010-03-01 | $42.18 | $48.87 | 196,400 |
| 2010-02-26 | $41.48 | $48.06 | 329,400 |
| 2010-02-25 | $41.58 | $48.17 | 160,700 |
| 2010-02-24 | $41.41 | $47.98 | 271,200 |
| 2010-02-23 | $41.61 | $48.21 | 379,900 |
| 2010-02-22 | $42.19 | $48.88 | 417,100 |
| 2010-02-19 | $41.09 | $47.61 | 193,600 |
| 2010-02-18 | $41.31 | $47.86 | 298,000 |
| 2010-02-17 | $41.07 | $47.58 | 294,400 |
| 2010-02-16 | $40.03 | $46.38 | 133,200 |
| 2010-02-12 | $39.54 | $45.81 | 174,200 |
| 2010-02-11 | $39.88 | $46.20 | 212,900 |
| 2010-02-10 | $39.60 | $45.88 | 213,300 |
| 2010-02-09 | $39.71 | $46.01 | 253,700 |
| 2010-02-08 | $38.87 | $45.03 | 290,000 |
| 2010-02-05 | $39.50 | $45.76 | 392,100 |
| 2010-02-04 | $39.90 | $46.23 | 351,300 |
| 2010-02-03 | $40.55 | $46.98 | 234,300 |
| 2010-02-02 | $40.42 | $46.83 | 368,700 |
| 2010-02-01 | $39.35 | $45.59 | 332,400 |
| 2010-01-29 | $39.11 | $45.31 | 611,300 |
| 2010-01-28 | $40.30 | $46.69 | 297,100 |
| 2010-01-27 | $40.89 | $47.37 | 320,300 |
| 2010-01-26 | $41.42 | $47.99 | 208,600 |
| 2010-01-25 | $41.72 | $48.34 | 308,800 |
| 2010-01-22 | $41.08 | $47.59 | 443,900 |
| 2010-01-21 | $41.05 | $47.56 | 472,500 |
| 2010-01-20 | $40.50 | $46.92 | 309,700 |
| 2010-01-19 | $42.27 | $48.97 | 177,500 |
| 2010-01-15 | $41.87 | $48.51 | 130,800 |
| 2010-01-14 | $42.29 | $49.00 | 532,900 |
| 2010-01-13 | $42.20 | $48.89 | 633,400 |
| 2010-01-12 | $42.68 | $49.45 | 304,000 |
| 2010-01-11 | $42.12 | $48.80 | 188,600 |
| 2010-01-08 | $41.99 | $48.65 | 278,500 |
| 2010-01-07 | $42.31 | $49.02 | 790,500 |
| 2010-01-06 | $43.52 | $50.42 | 491,100 |
| 2010-01-05 | $43.57 | $50.48 | 283,700 |
| 2010-01-04 | $43.23 | $50.08 | 213,300 |