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
- 1996-06-12 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 | $50.80 | $50.80 | 2,400 |
| 2010-12-30 | $50.80 | $50.80 | 2,810 |
| 2010-12-29 | $52.20 | $52.20 | 3,200 |
| 2010-12-28 | $52.20 | $52.20 | 5,230 |
| 2010-12-27 | $53.30 | $53.30 | 4,850 |
| 2010-12-23 | $53.00 | $53.00 | 7,270 |
| 2010-12-22 | $51.60 | $51.60 | 3,480 |
| 2010-12-21 | $52.60 | $52.60 | 10,880 |
| 2010-12-20 | $50.60 | $50.60 | 9,550 |
| 2010-12-17 | $53.00 | $53.00 | 13,530 |
| 2010-12-16 | $49.20 | $49.20 | 6,880 |
| 2010-12-15 | $51.80 | $51.80 | 7,980 |
| 2010-12-14 | $50.90 | $50.90 | 21,590 |
| 2010-12-13 | $54.30 | $54.30 | 24,130 |
| 2010-12-10 | $54.40 | $54.40 | 13,140 |
| 2010-12-09 | $60.00 | $60.00 | 12,160 |
| 2010-12-08 | $61.70 | $61.70 | 27,890 |
| 2010-12-07 | $57.30 | $57.30 | 23,010 |
| 2010-12-06 | $64.50 | $64.50 | 12,740 |
| 2010-12-03 | $69.90 | $69.90 | 19,400 |
| 2010-12-02 | $73.70 | $73.70 | 10,200 |
| 2010-12-01 | $69.60 | $69.60 | 21,410 |
| 2010-11-30 | $72.00 | $72.00 | 57,070 |
| 2010-11-29 | $67.50 | $67.50 | 25,840 |
| 2010-11-26 | $57.80 | $57.80 | 3,740 |
| 2010-11-24 | $53.00 | $53.00 | 5,130 |
| 2010-11-23 | $50.80 | $50.80 | 3,170 |
| 2010-11-22 | $53.30 | $53.30 | 11,150 |
| 2010-11-19 | $56.90 | $56.90 | 12,740 |
| 2010-11-18 | $60.00 | $60.00 | 45,650 |
| 2010-11-17 | $46.90 | $46.90 | 7,670 |
| 2010-11-16 | $46.60 | $46.60 | 12,970 |
| 2010-11-15 | $42.50 | $42.50 | 3,110 |
| 2010-11-12 | $40.40 | $40.40 | 4,840 |
| 2010-11-11 | $41.20 | $41.20 | 2,380 |
| 2010-11-10 | $42.00 | $42.00 | 4,780 |
| 2010-11-09 | $43.70 | $43.70 | 7,720 |
| 2010-11-08 | $46.60 | $46.60 | 9,010 |
| 2010-11-05 | $41.20 | $41.20 | 4,320 |
| 2010-11-04 | $39.70 | $39.70 | 6,830 |
| 2010-11-03 | $38.90 | $38.90 | 4,850 |
| 2010-11-02 | $41.50 | $41.50 | 1,930 |
| 2010-11-01 | $42.10 | $42.10 | 4,200 |
| 2010-10-29 | $42.60 | $42.60 | 2,880 |
| 2010-10-28 | $44.00 | $44.00 | 3,480 |
| 2010-10-27 | $45.10 | $45.10 | 4,950 |
| 2010-10-26 | $46.20 | $46.20 | 7,980 |
| 2010-10-25 | $45.00 | $45.00 | 14,470 |
| 2010-10-22 | $42.90 | $42.90 | 10,720 |
| 2010-10-21 | $39.10 | $39.10 | 5,040 |
| 2010-10-20 | $38.90 | $38.90 | 1,650 |
| 2010-10-19 | $39.10 | $39.10 | 8,160 |
| 2010-10-18 | $38.50 | $38.50 | 2,450 |
| 2010-10-15 | $38.10 | $38.10 | 5,590 |
| 2010-10-14 | $38.80 | $38.80 | 7,480 |
| 2010-10-13 | $37.80 | $37.80 | 3,640 |
| 2010-10-12 | $36.00 | $36.00 | 7,370 |
| 2010-10-11 | $32.60 | $32.60 | 9,860 |
| 2010-10-08 | $32.80 | $32.80 | 5,940 |
| 2010-10-07 | $34.90 | $34.90 | 11,210 |
| 2010-10-06 | $35.70 | $35.70 | 3,970 |
| 2010-10-05 | $37.30 | $37.30 | 7,040 |
| 2010-10-04 | $36.80 | $36.80 | 5,750 |
| 2010-10-01 | $37.60 | $37.60 | 2,730 |
| 2010-09-30 | $38.10 | $38.10 | 3,310 |
| 2010-09-29 | $38.70 | $38.70 | 11,390 |
| 2010-09-28 | $42.50 | $42.50 | 6,010 |
| 2010-09-27 | $41.10 | $41.10 | 4,040 |
| 2010-09-24 | $39.00 | $39.00 | 22,880 |
| 2010-09-23 | $43.70 | $43.70 | 22,260 |
| 2010-09-22 | $37.30 | $37.30 | 27,220 |
| 2010-09-21 | $31.80 | $31.80 | 4,310 |
| 2010-09-20 | $32.50 | $32.50 | 5,530 |
| 2010-09-17 | $31.10 | $31.10 | 5,080 |
| 2010-09-16 | $30.50 | $30.50 | 12,900 |
| 2010-09-15 | $28.70 | $28.70 | 1,270 |
| 2010-09-14 | $28.90 | $28.90 | 960 |
| 2010-09-13 | $29.50 | $29.50 | 2,020 |
| 2010-09-10 | $28.80 | $28.80 | 1,150 |
| 2010-09-09 | $28.30 | $28.30 | 4,510 |
| 2010-09-08 | $30.20 | $30.20 | 6,340 |
| 2010-09-07 | $27.30 | $27.30 | 2,210 |
| 2010-09-03 | $26.90 | $26.90 | 1,620 |
| 2010-09-02 | $26.90 | $26.90 | 5,470 |
| 2010-09-01 | $26.80 | $26.80 | 3,230 |
| 2010-08-31 | $26.40 | $26.40 | 3,950 |
| 2010-08-30 | $27.50 | $27.50 | 2,930 |
| 2010-08-27 | $27.50 | $27.50 | 5,180 |
| 2010-08-26 | $26.40 | $26.40 | 5,220 |
| 2010-08-25 | $28.50 | $28.50 | 21,600 |
| 2010-08-24 | $30.80 | $30.80 | 4,630 |
| 2010-08-23 | $31.70 | $31.70 | 4,530 |
| 2010-08-20 | $33.60 | $33.60 | 24,560 |
| 2010-08-19 | $34.00 | $34.00 | 59,830 |
| 2010-08-18 | $32.60 | $32.60 | 16,920 |
| 2010-08-17 | $26.10 | $26.10 | 3,540 |
| 2010-08-16 | $26.00 | $26.00 | 2,410 |
| 2010-08-13 | $25.70 | $25.70 | 2,740 |
| 2010-08-12 | $26.00 | $26.00 | 6,780 |
| 2010-08-11 | $26.30 | $26.30 | 3,090 |
| 2010-08-10 | $26.30 | $26.30 | 4,740 |
| 2010-08-09 | $25.10 | $25.10 | 5,370 |
| 2010-08-06 | $24.40 | $24.40 | 1,740 |
| 2010-08-05 | $24.40 | $24.40 | 4,450 |
| 2010-08-04 | $24.20 | $24.20 | 4,250 |
| 2010-08-03 | $24.60 | $24.60 | 3,210 |
| 2010-08-02 | $24.90 | $24.90 | 5,340 |
| 2010-07-30 | $25.00 | $25.00 | 1,190 |
| 2010-07-29 | $26.50 | $26.50 | 2,930 |
| 2010-07-28 | $27.30 | $27.30 | 3,450 |
| 2010-07-27 | $24.60 | $24.60 | 860 |
| 2010-07-26 | $24.40 | $24.40 | 2,000 |
| 2010-07-23 | $24.90 | $24.90 | 2,250 |
| 2010-07-22 | $24.90 | $24.90 | 2,330 |
| 2010-07-21 | $25.40 | $25.40 | 2,990 |
| 2010-07-20 | $24.40 | $24.40 | 3,060 |
| 2010-07-19 | $25.50 | $25.50 | 1,260 |
| 2010-07-16 | $25.30 | $25.30 | 1,600 |
| 2010-07-15 | $25.90 | $25.90 | 1,370 |
| 2010-07-14 | $26.30 | $26.30 | 2,670 |
| 2010-07-13 | $26.70 | $26.70 | 5,360 |
| 2010-07-12 | $25.60 | $25.60 | 2,020 |
| 2010-07-09 | $26.70 | $26.70 | 5,120 |
| 2010-07-08 | $28.70 | $28.70 | 6,050 |
| 2010-07-07 | $27.10 | $27.10 | 3,650 |
| 2010-07-06 | $28.00 | $28.00 | 9,470 |
| 2010-07-02 | $33.50 | $33.50 | 2,620 |
| 2010-07-01 | $40.00 | $40.00 | 530 |
| 2010-06-30 | $44.00 | $44.00 | 352 |
| 2010-06-29 | $45.10 | $45.10 | 2,628 |
| 2010-06-28 | $48.40 | $48.40 | 431 |
| 2010-06-25 | $47.30 | $47.30 | 1,575 |
| 2010-06-24 | $49.50 | $49.50 | 646 |
| 2010-06-23 | $49.50 | $49.50 | 830 |
| 2010-06-22 | $47.30 | $47.30 | 990 |
| 2010-06-21 | $48.40 | $48.40 | 482 |
| 2010-06-18 | $50.60 | $50.60 | 484 |
| 2010-06-17 | $53.90 | $53.90 | 306 |
| 2010-06-16 | $53.90 | $53.90 | 563 |
| 2010-06-15 | $55.00 | $55.00 | 796 |
| 2010-06-14 | $52.80 | $52.80 | 717 |
| 2010-06-11 | $49.50 | $49.50 | 752 |
| 2010-06-10 | $48.40 | $48.40 | 1,257 |
| 2010-06-09 | $50.60 | $50.60 | 718 |
| 2010-06-08 | $51.70 | $51.70 | 1,151 |
| 2010-06-07 | $55.00 | $55.00 | 1,544 |
| 2010-06-04 | $55.00 | $55.00 | 2,058 |
| 2010-06-03 | $55.00 | $55.00 | 2,205 |
| 2010-06-02 | $56.10 | $56.10 | 7,294 |
| 2010-06-01 | $51.70 | $51.70 | 536 |
| 2010-05-28 | $51.70 | $51.70 | 2,356 |
| 2010-05-27 | $51.70 | $51.70 | 4,247 |
| 2010-05-26 | $47.30 | $47.30 | 1,214 |
| 2010-05-25 | $45.10 | $45.10 | 2,285 |
| 2010-05-24 | $47.30 | $47.30 | 1,373 |
| 2010-05-21 | $47.30 | $47.30 | 5,660 |
| 2010-05-20 | $49.50 | $49.50 | 3,200 |
| 2010-05-19 | $52.80 | $52.80 | 5,399 |
| 2010-05-18 | $55.00 | $55.00 | 24,317 |
| 2010-05-17 | $70.40 | $70.40 | 1,568 |
| 2010-05-14 | $71.50 | $71.50 | 1,550 |
| 2010-05-13 | $73.70 | $73.70 | 2,125 |
| 2010-05-12 | $79.20 | $79.20 | 5,121 |
| 2010-05-11 | $74.80 | $74.80 | 4,004 |
| 2010-05-10 | $71.50 | $71.50 | 2,479 |
| 2010-05-07 | $66.00 | $66.00 | 3,551 |
| 2010-05-06 | $66.00 | $66.00 | 1,877 |
| 2010-05-05 | $71.50 | $71.50 | 1,758 |
| 2010-05-04 | $69.30 | $69.30 | 2,798 |
| 2010-05-03 | $74.80 | $74.80 | 1,997 |
| 2010-04-30 | $74.80 | $74.80 | 2,362 |
| 2010-04-29 | $75.90 | $75.90 | 3,530 |
| 2010-04-28 | $69.30 | $69.30 | 2,942 |
| 2010-04-27 | $67.10 | $67.10 | 3,466 |
| 2010-04-26 | $70.40 | $70.40 | 3,334 |
| 2010-04-23 | $70.40 | $70.40 | 3,365 |
| 2010-04-22 | $69.30 | $69.30 | 3,418 |
| 2010-04-21 | $67.10 | $67.10 | 2,854 |
| 2010-04-20 | $64.90 | $64.90 | 3,682 |
| 2010-04-19 | $66.00 | $66.00 | 6,049 |
| 2010-04-16 | $68.20 | $68.20 | 4,690 |
| 2010-04-15 | $71.50 | $71.50 | 3,381 |
| 2010-04-14 | $71.50 | $71.50 | 23,998 |
| 2010-04-13 | $75.90 | $75.90 | 73,834 |
| 2010-04-12 | $84.70 | $84.70 | 3,388 |
| 2010-04-09 | $82.50 | $82.50 | 1,689 |
| 2010-04-08 | $81.40 | $81.40 | 5,485 |
| 2010-04-07 | $77.00 | $77.00 | 2,701 |
| 2010-04-06 | $79.20 | $79.20 | 5,023 |
| 2010-04-05 | $77.00 | $77.00 | 981 |
| 2010-04-01 | $74.80 | $74.80 | 642 |
| 2010-03-31 | $74.80 | $74.80 | 1,771 |
| 2010-03-30 | $75.90 | $75.90 | 1,112 |
| 2010-03-29 | $79.20 | $79.20 | 1,729 |
| 2010-03-26 | $75.90 | $75.90 | 1,435 |
| 2010-03-25 | $78.10 | $78.10 | 2,223 |
| 2010-03-24 | $78.10 | $78.10 | 1,309 |
| 2010-03-23 | $79.20 | $79.20 | 2,077 |
| 2010-03-22 | $79.20 | $79.20 | 1,785 |
| 2010-03-19 | $83.60 | $83.60 | 1,586 |
| 2010-03-18 | $80.30 | $80.30 | 1,548 |
| 2010-03-17 | $82.50 | $82.50 | 1,777 |
| 2010-03-16 | $85.80 | $85.80 | 4,577 |
| 2010-03-15 | $84.70 | $84.70 | 1,482 |
| 2010-03-12 | $80.30 | $80.30 | 1,065 |
| 2010-03-11 | $79.20 | $79.20 | 588 |
| 2010-03-10 | $80.30 | $80.30 | 895 |
| 2010-03-09 | $80.30 | $80.30 | 543 |
| 2010-03-08 | $81.40 | $81.40 | 693 |
| 2010-03-05 | $81.40 | $81.40 | 733 |
| 2010-03-04 | $82.50 | $82.50 | 881 |
| 2010-03-03 | $81.40 | $81.40 | 606 |
| 2010-03-02 | $82.50 | $82.50 | 965 |
| 2010-03-01 | $83.60 | $83.60 | 779 |
| 2010-02-26 | $81.40 | $81.40 | 955 |
| 2010-02-25 | $81.40 | $81.40 | 941 |
| 2010-02-24 | $83.60 | $83.60 | 1,039 |
| 2010-02-23 | $86.90 | $86.90 | 1,265 |
| 2010-02-22 | $83.60 | $83.60 | 913 |
| 2010-02-19 | $86.90 | $86.90 | 346 |
| 2010-02-18 | $89.10 | $89.10 | 2,349 |
| 2010-02-17 | $93.50 | $93.50 | 1,329 |
| 2010-02-16 | $95.70 | $95.70 | 3,001 |
| 2010-02-12 | $90.20 | $90.20 | 616 |
| 2010-02-11 | $90.20 | $90.20 | 791 |
| 2010-02-10 | $89.10 | $89.10 | 880 |
| 2010-02-09 | $92.40 | $92.40 | 3,551 |
| 2010-02-08 | $88.00 | $88.00 | 823 |
| 2010-02-05 | $81.40 | $81.40 | 2,211 |
| 2010-02-04 | $77.00 | $77.00 | 2,275 |
| 2010-02-03 | $85.80 | $85.80 | 1,191 |
| 2010-02-02 | $85.80 | $85.80 | 1,392 |
| 2010-02-01 | $78.10 | $78.10 | 835 |
| 2010-01-29 | $80.30 | $80.30 | 2,392 |
| 2010-01-28 | $81.40 | $81.40 | 3,749 |
| 2010-01-27 | $71.50 | $71.50 | 1,568 |
| 2010-01-26 | $73.70 | $73.70 | 2,313 |
| 2010-01-25 | $74.80 | $74.80 | 4,545 |
| 2010-01-22 | $79.20 | $79.20 | 5,238 |
| 2010-01-21 | $89.10 | $89.10 | 3,606 |
| 2010-01-20 | $94.60 | $94.60 | 1,122 |
| 2010-01-19 | $96.80 | $96.80 | 1,671 |
| 2010-01-15 | $97.90 | $97.90 | 1,872 |
| 2010-01-14 | $103.40 | $103.40 | 1,395 |
| 2010-01-13 | $102.30 | $102.30 | 1,919 |
| 2010-01-12 | $101.20 | $101.20 | 3,038 |
| 2010-01-11 | $112.20 | $112.20 | 3,734 |
| 2010-01-08 | $118.80 | $118.80 | 11,880 |
| 2010-01-07 | $111.10 | $111.10 | 4,905 |
| 2010-01-06 | $96.80 | $96.80 | 853 |
| 2010-01-05 | $94.60 | $94.60 | 917 |
| 2010-01-04 | $91.30 | $91.30 | 939 |