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
- 1994-10-25 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 | $28.65 | $36.84 | 1,140 |
| 2010-12-30 | $24.60 | $31.63 | 227 |
| 2010-12-29 | $25.50 | $32.79 | 320 |
| 2010-12-28 | $24.90 | $32.02 | 227 |
| 2010-12-27 | $27.00 | $34.72 | 533 |
| 2010-12-23 | $27.15 | $34.91 | 673 |
| 2010-12-22 | $25.50 | $32.79 | 4,287 |
| 2010-12-21 | $28.50 | $36.65 | 393 |
| 2010-12-20 | $27.75 | $35.68 | 587 |
| 2010-12-17 | $26.70 | $34.33 | 647 |
| 2010-12-16 | $27.00 | $34.72 | 140 |
| 2010-12-15 | $29.25 | $37.61 | 0 |
| 2010-12-14 | $29.25 | $37.61 | 120 |
| 2010-12-13 | $29.55 | $38.00 | 107 |
| 2010-12-10 | $28.50 | $36.65 | 140 |
| 2010-12-09 | $29.25 | $37.61 | 193 |
| 2010-12-08 | $28.95 | $37.23 | 160 |
| 2010-12-07 | $30.00 | $38.58 | 187 |
| 2010-12-06 | $31.50 | $40.51 | 340 |
| 2010-12-03 | $31.20 | $40.12 | 580 |
| 2010-12-02 | $30.75 | $39.54 | 20 |
| 2010-12-01 | $31.50 | $40.51 | 120 |
| 2010-11-30 | $30.00 | $38.58 | 460 |
| 2010-11-29 | $33.00 | $42.43 | 327 |
| 2010-11-26 | $33.75 | $43.40 | 347 |
| 2010-11-24 | $33.75 | $43.40 | 233 |
| 2010-11-23 | $33.75 | $43.40 | 267 |
| 2010-11-22 | $32.25 | $41.47 | 73 |
| 2010-11-19 | $33.60 | $43.21 | 140 |
| 2010-11-18 | $33.60 | $43.21 | 473 |
| 2010-11-17 | $37.05 | $47.64 | 1,400 |
| 2010-11-16 | $42.45 | $54.59 | 800 |
| 2010-11-15 | $49.95 | $64.23 | 213 |
| 2010-11-12 | $51.00 | $65.58 | 2,573 |
| 2010-11-11 | $52.50 | $67.51 | 207 |
| 2010-11-10 | $59.55 | $76.58 | 1,727 |
| 2010-11-09 | $71.85 | $92.39 | 2,320 |
| 2010-11-08 | $82.35 | $105.89 | 7,267 |
| 2010-11-05 | $49.05 | $63.07 | 1,533 |
| 2010-11-04 | $29.85 | $38.38 | 940 |
| 2010-11-03 | $23.85 | $30.67 | 327 |
| 2010-11-02 | $30.30 | $38.96 | 80 |
| 2010-11-01 | $33.00 | $42.43 | 93 |
| 2010-10-29 | $34.50 | $44.36 | 360 |
| 2010-10-28 | $37.50 | $48.22 | 207 |
| 2010-10-27 | $39.60 | $50.92 | 167 |
| 2010-10-26 | $39.60 | $50.92 | 147 |
| 2010-10-25 | $42.60 | $54.78 | 140 |
| 2010-10-22 | $44.85 | $57.67 | 20 |
| 2010-10-21 | $48.00 | $61.72 | 67 |
| 2010-10-20 | $44.25 | $56.90 | 180 |
| 2010-10-19 | $46.20 | $59.41 | 80 |
| 2010-10-18 | $46.65 | $59.99 | 0 |
| 2010-10-15 | $46.65 | $59.99 | 427 |
| 2010-10-14 | $51.00 | $65.58 | 0 |
| 2010-10-13 | $51.00 | $65.58 | 80 |
| 2010-10-12 | $48.75 | $62.69 | 113 |
| 2010-10-11 | $48.00 | $61.72 | 0 |
| 2010-10-08 | $48.00 | $61.72 | 0 |
| 2010-10-07 | $48.00 | $61.72 | 133 |
| 2010-10-06 | $48.00 | $61.72 | 0 |
| 2010-10-05 | $48.00 | $61.72 | 0 |
| 2010-10-04 | $48.00 | $61.72 | 53 |
| 2010-10-01 | $50.10 | $64.42 | 120 |
| 2010-09-30 | $45.30 | $58.25 | 73 |
| 2010-09-29 | $46.20 | $59.41 | 20 |
| 2010-09-28 | $51.30 | $65.97 | 7 |
| 2010-09-27 | $51.75 | $66.55 | 0 |
| 2010-09-24 | $51.75 | $66.55 | 0 |
| 2010-09-23 | $51.75 | $66.55 | 53 |
| 2010-09-22 | $51.75 | $66.55 | 87 |
| 2010-09-21 | $53.40 | $68.67 | 53 |
| 2010-09-20 | $50.70 | $65.20 | 0 |
| 2010-09-17 | $50.70 | $65.20 | 373 |
| 2010-09-16 | $56.25 | $72.33 | 147 |
| 2010-09-15 | $46.05 | $59.22 | 113 |
| 2010-09-14 | $51.60 | $66.35 | 47 |
| 2010-09-13 | $55.95 | $71.95 | 233 |
| 2010-09-10 | $46.65 | $59.99 | 93 |
| 2010-09-09 | $51.45 | $66.16 | 0 |
| 2010-09-08 | $51.45 | $66.16 | 47 |
| 2010-09-07 | $52.20 | $67.12 | 20 |
| 2010-09-03 | $56.25 | $72.33 | 13 |
| 2010-09-02 | $55.65 | $71.56 | 320 |
| 2010-09-01 | $63.45 | $81.59 | 27 |
| 2010-08-31 | $70.95 | $91.24 | 133 |
| 2010-08-30 | $72.30 | $92.97 | 33 |
| 2010-08-27 | $72.45 | $93.16 | 0 |
| 2010-08-26 | $72.45 | $93.16 | 27 |
| 2010-08-25 | $63.75 | $81.98 | 80 |
| 2010-08-24 | $78.15 | $100.01 | 0 |
| 2010-08-23 | $78.15 | $100.01 | 113 |
| 2010-08-20 | $80.10 | $102.51 | 7 |
| 2010-08-19 | $84.45 | $108.07 | 0 |
| 2010-08-18 | $84.45 | $108.07 | 20 |
| 2010-08-17 | $97.50 | $124.77 | 0 |
| 2010-08-16 | $97.50 | $124.77 | 0 |
| 2010-08-13 | $97.50 | $124.77 | 13 |
| 2010-08-12 | $97.50 | $124.77 | 0 |
| 2010-08-11 | $97.50 | $124.77 | 47 |
| 2010-08-10 | $101.10 | $129.38 | 13 |
| 2010-08-09 | $100.35 | $128.42 | 67 |
| 2010-08-06 | $91.80 | $117.48 | 0 |
| 2010-08-05 | $91.80 | $117.48 | 273 |
| 2010-08-04 | $92.25 | $118.06 | 0 |
| 2010-08-03 | $92.25 | $118.06 | 413 |
| 2010-08-02 | $91.50 | $117.10 | 467 |
| 2010-07-30 | $97.50 | $124.77 | 13 |
| 2010-07-29 | $97.50 | $124.77 | 13 |
| 2010-07-28 | $101.10 | $129.38 | 0 |
| 2010-07-27 | $101.10 | $129.38 | 93 |
| 2010-07-26 | $101.10 | $129.38 | 67 |
| 2010-07-23 | $100.95 | $129.19 | 13 |
| 2010-07-22 | $91.05 | $116.52 | 20 |
| 2010-07-21 | $101.25 | $129.09 | 0 |
| 2010-07-20 | $101.25 | $129.09 | 0 |
| 2010-07-19 | $101.25 | $129.09 | 0 |
| 2010-07-16 | $101.25 | $129.09 | 53 |
| 2010-07-15 | $105.00 | $133.87 | 40 |
| 2010-07-14 | $105.00 | $133.87 | 0 |
| 2010-07-13 | $105.00 | $133.87 | 120 |
| 2010-07-12 | $102.45 | $130.62 | 0 |
| 2010-07-09 | $102.45 | $130.62 | 0 |
| 2010-07-08 | $102.45 | $130.62 | 0 |
| 2010-07-07 | $102.45 | $130.62 | 0 |
| 2010-07-06 | $102.45 | $130.62 | 0 |
| 2010-07-02 | $102.45 | $130.62 | 0 |
| 2010-07-01 | $102.45 | $130.62 | 60 |
| 2010-06-30 | $120.15 | $153.19 | 0 |
| 2010-06-29 | $120.15 | $153.19 | 0 |
| 2010-06-28 | $120.15 | $153.19 | 0 |
| 2010-06-25 | $120.15 | $153.19 | 0 |
| 2010-06-24 | $120.15 | $153.19 | 0 |
| 2010-06-23 | $120.15 | $153.19 | 0 |
| 2010-06-22 | $120.15 | $153.19 | 0 |
| 2010-06-21 | $120.15 | $153.19 | 0 |
| 2010-06-18 | $120.15 | $153.19 | 0 |
| 2010-06-17 | $120.15 | $153.19 | 0 |
| 2010-06-16 | $120.15 | $153.19 | 0 |
| 2010-06-15 | $120.15 | $153.19 | 167 |
| 2010-06-14 | $107.25 | $136.74 | 100 |
| 2010-06-11 | $107.25 | $136.74 | 0 |
| 2010-06-10 | $107.25 | $136.74 | 27 |
| 2010-06-09 | $105.75 | $134.83 | 93 |
| 2010-06-08 | $112.50 | $143.44 | 0 |
| 2010-06-07 | $112.50 | $143.44 | 13 |
| 2010-06-04 | $114.00 | $145.35 | 0 |
| 2010-06-03 | $114.00 | $145.35 | 0 |
| 2010-06-02 | $114.00 | $145.35 | 93 |
| 2010-06-01 | $115.50 | $147.26 | 80 |
| 2010-05-28 | $120.00 | $153.00 | 0 |
| 2010-05-27 | $120.00 | $153.00 | 113 |
| 2010-05-26 | $121.35 | $154.72 | 0 |
| 2010-05-25 | $121.35 | $154.72 | 27 |
| 2010-05-24 | $121.50 | $154.91 | 13 |
| 2010-05-21 | $97.65 | $124.50 | 333 |
| 2010-05-20 | $132.75 | $169.26 | 0 |
| 2010-05-19 | $132.75 | $169.26 | 0 |
| 2010-05-18 | $132.75 | $169.26 | 27 |
| 2010-05-17 | $128.25 | $163.52 | 33 |
| 2010-05-14 | $133.80 | $170.59 | 0 |
| 2010-05-13 | $133.80 | $170.59 | 0 |
| 2010-05-12 | $133.80 | $170.59 | 0 |
| 2010-05-11 | $133.80 | $170.59 | 0 |
| 2010-05-10 | $133.80 | $170.59 | 0 |
| 2010-05-07 | $133.80 | $170.59 | 7 |
| 2010-05-06 | $124.50 | $158.74 | 33 |
| 2010-05-05 | $130.50 | $166.39 | 153 |
| 2010-05-04 | $123.90 | $157.97 | 0 |
| 2010-05-03 | $123.90 | $157.97 | 0 |
| 2010-04-30 | $123.90 | $157.97 | 7 |
| 2010-04-29 | $132.75 | $169.26 | 7 |
| 2010-04-28 | $135.75 | $173.08 | 0 |
| 2010-04-27 | $135.75 | $173.08 | 0 |
| 2010-04-26 | $135.75 | $173.08 | 167 |
| 2010-04-23 | $130.50 | $166.39 | 0 |
| 2010-04-22 | $130.50 | $166.39 | 47 |
| 2010-04-21 | $128.70 | $164.09 | 7 |
| 2010-04-20 | $128.55 | $163.90 | 7 |
| 2010-04-19 | $128.55 | $163.90 | 0 |
| 2010-04-16 | $128.55 | $163.90 | 113 |
| 2010-04-15 | $127.35 | $162.37 | 0 |
| 2010-04-14 | $127.35 | $162.37 | 53 |
| 2010-04-13 | $120.75 | $153.96 | 0 |
| 2010-04-12 | $120.75 | $153.96 | 0 |
| 2010-04-09 | $120.75 | $153.96 | 0 |
| 2010-04-08 | $120.75 | $153.96 | 20 |
| 2010-04-07 | $120.00 | $153.00 | 60 |
| 2010-04-06 | $130.50 | $166.39 | 0 |
| 2010-04-05 | $130.50 | $166.39 | 0 |
| 2010-04-01 | $130.50 | $166.39 | 20 |
| 2010-03-31 | $131.25 | $167.34 | 100 |
| 2010-03-30 | $123.75 | $157.78 | 27 |
| 2010-03-29 | $114.00 | $145.35 | 0 |
| 2010-03-26 | $114.00 | $145.35 | 0 |
| 2010-03-25 | $114.00 | $145.35 | 0 |
| 2010-03-24 | $114.00 | $145.35 | 0 |
| 2010-03-23 | $114.00 | $145.35 | 0 |
| 2010-03-22 | $114.00 | $145.35 | 0 |
| 2010-03-19 | $114.00 | $145.35 | 0 |
| 2010-03-18 | $114.00 | $145.35 | 0 |
| 2010-03-17 | $114.00 | $145.35 | 13 |
| 2010-03-16 | $114.00 | $145.35 | 7 |
| 2010-03-15 | $120.00 | $153.00 | 0 |
| 2010-03-12 | $120.00 | $153.00 | 0 |
| 2010-03-11 | $120.00 | $153.00 | 0 |
| 2010-03-10 | $120.00 | $153.00 | 7 |
| 2010-03-09 | $113.25 | $144.39 | 7 |
| 2010-03-08 | $113.85 | $145.16 | 0 |
| 2010-03-05 | $113.85 | $145.16 | 20 |
| 2010-03-04 | $120.00 | $153.00 | 20 |
| 2010-03-03 | $128.85 | $164.28 | 73 |
| 2010-03-02 | $129.60 | $165.24 | 127 |
| 2010-03-01 | $130.95 | $166.96 | 107 |
| 2010-02-26 | $121.50 | $154.91 | 0 |
| 2010-02-25 | $121.50 | $154.91 | 40 |
| 2010-02-24 | $120.15 | $153.19 | 0 |
| 2010-02-23 | $120.15 | $153.19 | 0 |
| 2010-02-22 | $120.15 | $153.19 | 13 |
| 2010-02-19 | $122.55 | $156.25 | 13 |
| 2010-02-18 | $117.15 | $149.37 | 20 |
| 2010-02-17 | $113.10 | $144.20 | 20 |
| 2010-02-16 | $115.50 | $147.26 | 0 |
| 2010-02-12 | $115.50 | $147.26 | 40 |
| 2010-02-11 | $120.75 | $153.96 | 160 |
| 2010-02-10 | $112.20 | $141.14 | 167 |
| 2010-02-09 | $106.20 | $133.59 | 153 |
| 2010-02-08 | $109.95 | $138.31 | 120 |
| 2010-02-05 | $115.65 | $145.48 | 140 |
| 2010-02-04 | $113.85 | $143.22 | 73 |
| 2010-02-03 | $106.50 | $133.97 | 0 |
| 2010-02-02 | $106.50 | $133.97 | 13 |
| 2010-02-01 | $111.75 | $140.58 | 40 |
| 2010-01-29 | $108.15 | $136.05 | 267 |
| 2010-01-28 | $119.40 | $150.20 | 40 |
| 2010-01-27 | $113.85 | $143.22 | 207 |
| 2010-01-26 | $114.75 | $144.35 | 40 |
| 2010-01-25 | $111.75 | $140.58 | 27 |
| 2010-01-22 | $115.50 | $145.29 | 20 |
| 2010-01-21 | $117.75 | $148.12 | 73 |
| 2010-01-20 | $112.50 | $141.52 | 0 |
| 2010-01-19 | $112.50 | $141.52 | 0 |
| 2010-01-15 | $112.50 | $141.52 | 473 |
| 2010-01-14 | $118.50 | $149.07 | 293 |
| 2010-01-13 | $114.75 | $144.35 | 87 |
| 2010-01-12 | $116.25 | $146.24 | 113 |
| 2010-01-11 | $108.90 | $136.99 | 153 |
| 2010-01-08 | $110.25 | $138.69 | 80 |
| 2010-01-07 | $111.15 | $139.82 | 160 |
| 2010-01-06 | $112.05 | $140.95 | 573 |
| 2010-01-05 | $115.65 | $145.48 | 413 |
| 2010-01-04 | $128.10 | $161.14 | 107 |