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
- 2005-11-18 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 | $38.00 | $38.00 | 400 |
| 2010-12-30 | $36.50 | $36.50 | 0 |
| 2010-12-29 | $36.50 | $36.50 | 0 |
| 2010-12-28 | $36.50 | $36.50 | 0 |
| 2010-12-27 | $36.50 | $36.50 | 500 |
| 2010-12-23 | $36.70 | $36.70 | 300 |
| 2010-12-22 | $36.50 | $36.50 | 7,600 |
| 2010-12-21 | $36.40 | $36.40 | 0 |
| 2010-12-20 | $36.40 | $36.40 | 0 |
| 2010-12-17 | $36.40 | $36.40 | 0 |
| 2010-12-16 | $36.40 | $36.40 | 200 |
| 2010-12-15 | $36.50 | $36.50 | 0 |
| 2010-12-14 | $36.50 | $36.50 | 0 |
| 2010-12-13 | $36.50 | $36.50 | 0 |
| 2010-12-10 | $36.50 | $36.50 | 900 |
| 2010-12-09 | $36.60 | $36.60 | 0 |
| 2010-12-08 | $36.60 | $36.60 | 0 |
| 2010-12-07 | $36.60 | $36.60 | 900 |
| 2010-12-06 | $35.15 | $35.15 | 0 |
| 2010-12-03 | $35.15 | $35.15 | 200 |
| 2010-12-02 | $35.20 | $35.20 | 100 |
| 2010-12-01 | $33.85 | $33.85 | 0 |
| 2010-11-30 | $33.85 | $33.85 | 200 |
| 2010-11-29 | $34.00 | $34.00 | 200 |
| 2010-11-26 | $33.95 | $33.95 | 0 |
| 2010-11-24 | $33.95 | $33.95 | 0 |
| 2010-11-23 | $33.95 | $33.95 | 700 |
| 2010-11-22 | $34.65 | $34.65 | 400 |
| 2010-11-19 | $34.50 | $34.50 | 300 |
| 2010-11-18 | $34.25 | $34.25 | 2,200 |
| 2010-11-17 | $33.55 | $33.55 | 0 |
| 2010-11-16 | $33.55 | $33.55 | 600 |
| 2010-11-15 | $34.80 | $34.80 | 100 |
| 2010-11-12 | $34.50 | $34.50 | 0 |
| 2010-11-11 | $34.50 | $34.50 | 0 |
| 2010-11-10 | $34.50 | $34.50 | 0 |
| 2010-11-09 | $34.50 | $34.50 | 0 |
| 2010-11-08 | $34.50 | $34.50 | 0 |
| 2010-11-05 | $34.50 | $34.50 | 31,500 |
| 2010-11-04 | $34.45 | $34.45 | 42,700 |
| 2010-11-03 | $32.50 | $32.50 | 8,200 |
| 2010-11-02 | $32.70 | $32.70 | 0 |
| 2010-11-01 | $32.70 | $32.70 | 6,200 |
| 2010-10-29 | $31.75 | $31.75 | 300 |
| 2010-10-28 | $32.05 | $32.05 | 4,100 |
| 2010-10-27 | $31.70 | $31.70 | 1,200 |
| 2010-10-26 | $32.10 | $32.10 | 300 |
| 2010-10-25 | $32.85 | $32.85 | 100 |
| 2010-10-22 | $32.00 | $32.00 | 700 |
| 2010-10-21 | $32.45 | $32.45 | 400 |
| 2010-10-20 | $33.00 | $33.00 | 200 |
| 2010-10-19 | $30.90 | $30.90 | 300 |
| 2010-10-18 | $31.80 | $31.80 | 400 |
| 2010-10-15 | $32.20 | $32.20 | 0 |
| 2010-10-14 | $32.20 | $32.20 | 400 |
| 2010-10-13 | $32.50 | $32.50 | 200 |
| 2010-10-12 | $31.80 | $31.80 | 400 |
| 2010-10-11 | $33.15 | $33.15 | 0 |
| 2010-10-08 | $33.15 | $33.15 | 0 |
| 2010-10-07 | $33.15 | $33.15 | 0 |
| 2010-10-06 | $33.15 | $33.15 | 1,000 |
| 2010-10-05 | $31.55 | $31.55 | 0 |
| 2010-10-04 | $31.55 | $31.55 | 500 |
| 2010-10-01 | $31.95 | $31.95 | 0 |
| 2010-09-30 | $31.95 | $31.95 | 0 |
| 2010-09-29 | $31.95 | $31.95 | 100 |
| 2010-09-28 | $32.25 | $32.25 | 0 |
| 2010-09-27 | $32.25 | $32.25 | 400 |
| 2010-09-24 | $31.15 | $31.15 | 0 |
| 2010-09-23 | $31.15 | $31.15 | 0 |
| 2010-09-22 | $31.15 | $31.15 | 1,000 |
| 2010-09-21 | $30.00 | $30.00 | 0 |
| 2010-09-20 | $30.00 | $30.00 | 0 |
| 2010-09-17 | $30.00 | $30.00 | 0 |
| 2010-09-16 | $30.00 | $30.00 | 0 |
| 2010-09-15 | $30.00 | $30.00 | 6,600 |
| 2010-09-14 | $30.80 | $30.80 | 0 |
| 2010-09-13 | $30.80 | $30.80 | 0 |
| 2010-09-10 | $30.80 | $30.80 | 0 |
| 2010-09-09 | $30.80 | $30.80 | 300 |
| 2010-09-08 | $30.25 | $30.25 | 100 |
| 2010-09-07 | $30.55 | $30.55 | 100 |
| 2010-09-03 | $30.25 | $30.25 | 100 |
| 2010-09-02 | $29.20 | $29.20 | 0 |
| 2010-09-01 | $29.20 | $29.20 | 0 |
| 2010-08-31 | $29.20 | $29.20 | 2,800 |
| 2010-08-30 | $28.30 | $28.30 | 0 |
| 2010-08-27 | $28.30 | $28.30 | 0 |
| 2010-08-26 | $28.30 | $28.30 | 1,000 |
| 2010-08-25 | $27.70 | $27.70 | 100 |
| 2010-08-24 | $27.30 | $27.30 | 2,400 |
| 2010-08-23 | $28.20 | $28.20 | 200 |
| 2010-08-20 | $28.50 | $28.50 | 0 |
| 2010-08-19 | $28.50 | $28.50 | 300 |
| 2010-08-18 | $29.28 | $29.28 | 4,700 |
| 2010-08-17 | $29.60 | $29.60 | 2,600 |
| 2010-08-16 | $29.50 | $29.50 | 0 |
| 2010-08-13 | $29.50 | $29.50 | 700 |
| 2010-08-12 | $29.45 | $29.45 | 800 |
| 2010-08-11 | $31.00 | $31.00 | 0 |
| 2010-08-10 | $31.00 | $31.00 | 600 |
| 2010-08-09 | $31.10 | $31.10 | 500 |
| 2010-08-06 | $30.70 | $30.70 | 0 |
| 2010-08-05 | $30.70 | $30.70 | 0 |
| 2010-08-04 | $30.70 | $30.70 | 300 |
| 2010-08-03 | $30.90 | $30.90 | 0 |
| 2010-08-02 | $30.90 | $30.90 | 300 |
| 2010-07-30 | $29.25 | $29.25 | 0 |
| 2010-07-29 | $29.25 | $29.25 | 0 |
| 2010-07-28 | $29.25 | $29.25 | 900 |
| 2010-07-27 | $28.88 | $28.88 | 0 |
| 2010-07-26 | $28.88 | $28.88 | 0 |
| 2010-07-23 | $28.88 | $28.88 | 45,600 |
| 2010-07-22 | $28.90 | $28.90 | 400 |
| 2010-07-21 | $28.50 | $28.50 | 300 |
| 2010-07-20 | $28.75 | $28.75 | 0 |
| 2010-07-19 | $28.75 | $28.75 | 0 |
| 2010-07-16 | $28.75 | $28.75 | 0 |
| 2010-07-15 | $28.75 | $28.75 | 300 |
| 2010-07-14 | $29.40 | $29.40 | 0 |
| 2010-07-13 | $29.40 | $29.40 | 300 |
| 2010-07-12 | $29.40 | $29.40 | 300 |
| 2010-07-09 | $27.25 | $27.25 | 0 |
| 2010-07-08 | $27.25 | $27.25 | 0 |
| 2010-07-07 | $27.25 | $27.25 | 0 |
| 2010-07-06 | $27.25 | $27.25 | 0 |
| 2010-07-02 | $27.25 | $27.25 | 0 |
| 2010-07-01 | $27.25 | $27.25 | 0 |
| 2010-06-30 | $27.25 | $27.25 | 200 |
| 2010-06-29 | $28.80 | $28.80 | 0 |
| 2010-06-28 | $28.80 | $28.80 | 0 |
| 2010-06-25 | $28.80 | $28.80 | 0 |
| 2010-06-24 | $28.80 | $28.80 | 200 |
| 2010-06-23 | $29.00 | $29.00 | 3,600 |
| 2010-06-22 | $29.85 | $29.85 | 500 |
| 2010-06-21 | $31.05 | $31.05 | 200 |
| 2010-06-18 | $29.02 | $29.02 | 3,000 |
| 2010-06-17 | $29.20 | $29.20 | 5,000 |
| 2010-06-16 | $29.25 | $29.25 | 0 |
| 2010-06-15 | $29.25 | $29.25 | 0 |
| 2010-06-14 | $29.25 | $29.25 | 500 |
| 2010-06-11 | $28.55 | $28.55 | 0 |
| 2010-06-10 | $28.55 | $28.55 | 200 |
| 2010-06-09 | $28.60 | $28.60 | 100 |
| 2010-06-08 | $26.65 | $26.65 | 0 |
| 2010-06-07 | $26.65 | $26.65 | 300 |
| 2010-06-04 | $27.10 | $27.10 | 0 |
| 2010-06-03 | $27.10 | $27.10 | 1,200 |
| 2010-06-02 | $26.75 | $26.75 | 0 |
| 2010-06-01 | $26.75 | $26.75 | 400 |
| 2010-05-28 | $25.75 | $25.75 | 0 |
| 2010-05-27 | $25.75 | $25.75 | 200 |
| 2010-05-26 | $25.90 | $25.90 | 400 |
| 2010-05-25 | $25.40 | $25.40 | 1,900 |
| 2010-05-24 | $26.40 | $26.40 | 200 |
| 2010-05-21 | $26.75 | $26.75 | 1,100 |
| 2010-05-20 | $29.75 | $29.75 | 0 |
| 2010-05-19 | $29.75 | $29.75 | 0 |
| 2010-05-18 | $29.75 | $29.75 | 0 |
| 2010-05-17 | $29.75 | $29.75 | 0 |
| 2010-05-14 | $29.75 | $29.75 | 0 |
| 2010-05-13 | $29.75 | $29.75 | 0 |
| 2010-05-12 | $29.75 | $29.75 | 0 |
| 2010-05-11 | $29.75 | $29.75 | 200 |
| 2010-05-10 | $30.75 | $30.75 | 300 |
| 2010-05-07 | $28.85 | $28.85 | 400 |
| 2010-05-06 | $29.95 | $29.95 | 17,300 |
| 2010-05-05 | $30.50 | $30.50 | 13,300 |
| 2010-05-04 | $29.95 | $29.95 | 700 |
| 2010-05-03 | $30.30 | $30.30 | 0 |
| 2010-04-30 | $30.30 | $30.30 | 0 |
| 2010-04-29 | $30.30 | $30.30 | 0 |
| 2010-04-28 | $30.30 | $30.30 | 1,200 |
| 2010-04-27 | $29.70 | $29.70 | 200 |
| 2010-04-26 | $34.50 | $34.50 | 0 |
| 2010-04-23 | $34.50 | $34.50 | 0 |
| 2010-04-22 | $34.50 | $34.50 | 0 |
| 2010-04-21 | $34.50 | $34.50 | 100 |
| 2010-04-20 | $33.85 | $33.85 | 0 |
| 2010-04-19 | $33.85 | $33.85 | 25,400 |
| 2010-04-16 | $34.60 | $34.60 | 31,600 |
| 2010-04-15 | $34.40 | $34.40 | 300 |
| 2010-04-14 | $34.95 | $34.95 | 100 |
| 2010-04-13 | $33.65 | $33.65 | 0 |
| 2010-04-12 | $33.65 | $33.65 | 900 |
| 2010-04-09 | $33.15 | $33.15 | 0 |
| 2010-04-08 | $33.15 | $33.15 | 0 |
| 2010-04-07 | $33.15 | $33.15 | 0 |
| 2010-04-06 | $33.15 | $33.15 | 0 |
| 2010-04-05 | $33.15 | $33.15 | 200 |
| 2010-04-01 | $33.25 | $33.25 | 0 |
| 2010-03-31 | $33.25 | $33.25 | 100 |
| 2010-03-30 | $33.25 | $33.25 | 100 |
| 2010-03-29 | $33.40 | $33.40 | 100 |
| 2010-03-26 | $33.50 | $33.50 | 100 |
| 2010-03-25 | $32.60 | $32.60 | 0 |
| 2010-03-24 | $32.60 | $32.60 | 700 |
| 2010-03-23 | $33.25 | $33.25 | 0 |
| 2010-03-22 | $33.25 | $33.25 | 600 |
| 2010-03-19 | $33.40 | $33.40 | 0 |
| 2010-03-18 | $33.40 | $33.40 | 7,500 |
| 2010-03-17 | $33.70 | $33.70 | 700 |
| 2010-03-16 | $32.55 | $32.55 | 400 |
| 2010-03-15 | $33.50 | $33.50 | 0 |
| 2010-03-12 | $33.50 | $33.50 | 0 |
| 2010-03-11 | $33.50 | $33.50 | 200 |
| 2010-03-10 | $32.55 | $32.55 | 1,400 |
| 2010-03-09 | $32.75 | $32.75 | 2,200 |
| 2010-03-08 | $32.90 | $32.90 | 600 |
| 2010-03-05 | $31.35 | $31.35 | 0 |
| 2010-03-04 | $31.35 | $31.35 | 0 |
| 2010-03-03 | $31.35 | $31.35 | 18,600 |
| 2010-03-02 | $31.60 | $31.60 | 5,600 |
| 2010-03-01 | $31.35 | $31.35 | 1,100 |
| 2010-02-26 | $30.85 | $30.85 | 0 |
| 2010-02-25 | $30.85 | $30.85 | 1,000 |
| 2010-02-24 | $31.40 | $31.40 | 0 |
| 2010-02-23 | $31.40 | $31.40 | 0 |
| 2010-02-22 | $31.40 | $31.40 | 3,500 |
| 2010-02-19 | $31.00 | $31.00 | 0 |
| 2010-02-18 | $31.00 | $31.00 | 500 |
| 2010-02-17 | $30.65 | $30.65 | 4,500 |
| 2010-02-16 | $27.10 | $27.10 | 0 |
| 2010-02-12 | $27.10 | $27.10 | 100 |
| 2010-02-11 | $27.25 | $27.25 | 0 |
| 2010-02-10 | $27.25 | $27.25 | 300 |
| 2010-02-09 | $28.00 | $28.00 | 1,200 |
| 2010-02-08 | $26.70 | $26.70 | 0 |
| 2010-02-05 | $26.70 | $26.70 | 0 |
| 2010-02-04 | $26.70 | $26.70 | 800 |
| 2010-02-03 | $27.50 | $27.50 | 900 |
| 2010-02-02 | $28.00 | $28.00 | 900 |
| 2010-02-01 | $27.80 | $27.80 | 1,500 |
| 2010-01-29 | $27.60 | $27.60 | 0 |
| 2010-01-28 | $27.60 | $27.60 | 800 |
| 2010-01-27 | $27.60 | $27.60 | 600 |
| 2010-01-26 | $28.35 | $28.35 | 0 |
| 2010-01-25 | $28.35 | $28.35 | 800 |
| 2010-01-22 | $27.65 | $27.65 | 1,100 |
| 2010-01-21 | $28.40 | $28.40 | 0 |
| 2010-01-20 | $28.40 | $28.40 | 500 |
| 2010-01-19 | $29.30 | $29.30 | 800 |
| 2010-01-15 | $29.45 | $29.45 | 0 |
| 2010-01-14 | $29.45 | $29.45 | 0 |
| 2010-01-13 | $29.45 | $29.45 | 0 |
| 2010-01-12 | $29.45 | $29.45 | 1,100 |
| 2010-01-11 | $29.95 | $29.95 | 2,300 |
| 2010-01-08 | $29.55 | $29.55 | 2,100 |
| 2010-01-07 | $29.15 | $29.15 | 0 |
| 2010-01-06 | $29.15 | $29.15 | 500 |
| 2010-01-05 | $29.40 | $29.40 | 0 |
| 2010-01-04 | $29.40 | $29.40 | 900 |