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
- 1999-03-11 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 | $50.00 | $96.94 | 0 |
| 2010-12-30 | $50.00 | $96.94 | 200 |
| 2010-12-29 | $50.10 | $97.13 | 0 |
| 2010-12-28 | $50.10 | $97.13 | 300 |
| 2010-12-27 | $50.10 | $97.13 | 300 |
| 2010-12-23 | $50.25 | $97.42 | 400 |
| 2010-12-22 | $50.25 | $97.42 | 500 |
| 2010-12-21 | $50.50 | $97.91 | 100 |
| 2010-12-20 | $50.75 | $98.39 | 5,000 |
| 2010-12-17 | $50.75 | $98.39 | 200 |
| 2010-12-16 | $50.50 | $97.91 | 500 |
| 2010-12-15 | $50.50 | $97.91 | 4,500 |
| 2010-12-14 | $50.50 | $97.91 | 500 |
| 2010-12-13 | $50.96 | $98.80 | 0 |
| 2010-12-10 | $50.96 | $98.80 | 200 |
| 2010-12-09 | $50.99 | $98.86 | 200 |
| 2010-12-08 | $51.00 | $98.88 | 0 |
| 2010-12-07 | $51.00 | $97.31 | 100 |
| 2010-12-06 | $51.00 | $97.31 | 300 |
| 2010-12-03 | $50.60 | $96.54 | 0 |
| 2010-12-02 | $50.60 | $96.54 | 0 |
| 2010-12-01 | $50.60 | $96.54 | 100 |
| 2010-11-30 | $51.20 | $97.69 | 100 |
| 2010-11-29 | $50.70 | $96.73 | 600 |
| 2010-11-26 | $51.10 | $97.50 | 100 |
| 2010-11-24 | $50.60 | $96.54 | 500 |
| 2010-11-23 | $51.02 | $97.34 | 400 |
| 2010-11-22 | $51.50 | $98.26 | 200 |
| 2010-11-19 | $52.67 | $100.49 | 200 |
| 2010-11-18 | $52.60 | $100.36 | 0 |
| 2010-11-17 | $52.60 | $100.36 | 700 |
| 2010-11-16 | $52.60 | $100.36 | 0 |
| 2010-11-15 | $52.60 | $100.36 | 300 |
| 2010-11-12 | $52.95 | $101.03 | 0 |
| 2010-11-11 | $52.95 | $101.03 | 100 |
| 2010-11-10 | $52.50 | $100.17 | 0 |
| 2010-11-09 | $52.50 | $100.17 | 0 |
| 2010-11-08 | $52.50 | $100.17 | 400 |
| 2010-11-05 | $51.50 | $98.26 | 0 |
| 2010-11-04 | $51.50 | $98.26 | 100 |
| 2010-11-03 | $51.50 | $98.26 | 0 |
| 2010-11-02 | $51.50 | $98.26 | 3,100 |
| 2010-11-01 | $51.30 | $97.88 | 0 |
| 2010-10-29 | $51.30 | $97.88 | 500 |
| 2010-10-28 | $50.55 | $96.45 | 0 |
| 2010-10-27 | $50.55 | $96.45 | 0 |
| 2010-10-26 | $50.55 | $96.45 | 200 |
| 2010-10-25 | $50.75 | $96.83 | 400 |
| 2010-10-22 | $51.00 | $97.31 | 0 |
| 2010-10-21 | $51.00 | $97.31 | 0 |
| 2010-10-20 | $51.00 | $97.31 | 15,300 |
| 2010-10-19 | $51.30 | $97.88 | 0 |
| 2010-10-18 | $51.30 | $97.88 | 0 |
| 2010-10-15 | $51.30 | $97.88 | 0 |
| 2010-10-14 | $51.30 | $97.88 | 0 |
| 2010-10-13 | $51.30 | $97.88 | 700 |
| 2010-10-12 | $51.30 | $97.88 | 0 |
| 2010-10-11 | $51.30 | $97.88 | 0 |
| 2010-10-08 | $51.30 | $97.88 | 300 |
| 2010-10-07 | $51.30 | $97.88 | 200 |
| 2010-10-06 | $51.05 | $97.40 | 0 |
| 2010-10-05 | $51.05 | $97.40 | 1,000 |
| 2010-10-04 | $51.45 | $98.16 | 300 |
| 2010-10-01 | $51.75 | $98.74 | 0 |
| 2010-09-30 | $51.75 | $98.74 | 200 |
| 2010-09-29 | $51.75 | $98.74 | 100 |
| 2010-09-28 | $51.75 | $98.74 | 0 |
| 2010-09-27 | $51.75 | $98.74 | 400 |
| 2010-09-24 | $52.00 | $99.21 | 0 |
| 2010-09-23 | $52.00 | $99.21 | 0 |
| 2010-09-22 | $52.00 | $99.21 | 0 |
| 2010-09-21 | $52.00 | $99.21 | 0 |
| 2010-09-20 | $52.00 | $99.21 | 300 |
| 2010-09-17 | $54.00 | $103.03 | 0 |
| 2010-09-16 | $54.00 | $103.03 | 0 |
| 2010-09-15 | $54.00 | $103.03 | 0 |
| 2010-09-14 | $54.00 | $103.03 | 0 |
| 2010-09-13 | $54.00 | $103.03 | 0 |
| 2010-09-10 | $54.00 | $103.03 | 0 |
| 2010-09-09 | $54.00 | $103.03 | 0 |
| 2010-09-08 | $54.00 | $103.03 | 0 |
| 2010-09-07 | $54.00 | $101.48 | 0 |
| 2010-09-03 | $54.00 | $101.48 | 1,200 |
| 2010-09-02 | $52.20 | $98.10 | 0 |
| 2010-09-01 | $52.20 | $98.10 | 500 |
| 2010-08-31 | $52.21 | $98.12 | 1,300 |
| 2010-08-30 | $52.95 | $99.51 | 0 |
| 2010-08-27 | $52.95 | $99.51 | 300 |
| 2010-08-26 | $54.25 | $101.95 | 0 |
| 2010-08-25 | $54.25 | $101.95 | 0 |
| 2010-08-24 | $54.25 | $101.95 | 0 |
| 2010-08-23 | $54.25 | $101.95 | 0 |
| 2010-08-20 | $54.25 | $101.95 | 0 |
| 2010-08-19 | $54.25 | $101.95 | 0 |
| 2010-08-18 | $54.25 | $101.95 | 0 |
| 2010-08-17 | $54.25 | $101.95 | 100 |
| 2010-08-16 | $53.95 | $101.39 | 0 |
| 2010-08-13 | $53.95 | $101.39 | 0 |
| 2010-08-12 | $53.95 | $101.39 | 400 |
| 2010-08-11 | $54.05 | $101.58 | 300 |
| 2010-08-10 | $54.27 | $101.99 | 0 |
| 2010-08-09 | $54.27 | $101.99 | 0 |
| 2010-08-06 | $54.27 | $101.99 | 300 |
| 2010-08-05 | $52.00 | $97.73 | 0 |
| 2010-08-04 | $52.00 | $97.73 | 300 |
| 2010-08-03 | $52.00 | $97.73 | 200 |
| 2010-08-02 | $54.00 | $101.48 | 3,100 |
| 2010-07-30 | $51.45 | $96.69 | 200 |
| 2010-07-29 | $51.45 | $96.69 | 100 |
| 2010-07-28 | $51.00 | $95.85 | 300 |
| 2010-07-27 | $51.00 | $95.85 | 0 |
| 2010-07-26 | $51.00 | $95.85 | 200 |
| 2010-07-23 | $50.75 | $95.38 | 0 |
| 2010-07-22 | $50.75 | $95.38 | 0 |
| 2010-07-21 | $50.75 | $95.38 | 100 |
| 2010-07-20 | $50.75 | $95.38 | 0 |
| 2010-07-19 | $50.75 | $95.38 | 300 |
| 2010-07-16 | $50.00 | $93.97 | 0 |
| 2010-07-15 | $50.00 | $93.97 | 0 |
| 2010-07-14 | $50.00 | $93.97 | 0 |
| 2010-07-13 | $50.00 | $93.97 | 0 |
| 2010-07-12 | $50.00 | $93.97 | 200 |
| 2010-07-09 | $50.50 | $94.91 | 0 |
| 2010-07-08 | $50.50 | $94.91 | 1,600 |
| 2010-07-07 | $49.55 | $93.12 | 0 |
| 2010-07-06 | $49.55 | $93.12 | 0 |
| 2010-07-02 | $49.55 | $93.12 | 0 |
| 2010-07-01 | $49.55 | $93.12 | 1,300 |
| 2010-06-30 | $50.00 | $93.97 | 0 |
| 2010-06-29 | $50.00 | $93.97 | 200 |
| 2010-06-28 | $50.00 | $93.97 | 100 |
| 2010-06-25 | $50.00 | $93.97 | 300 |
| 2010-06-24 | $50.00 | $93.97 | 0 |
| 2010-06-23 | $50.00 | $93.97 | 0 |
| 2010-06-22 | $50.00 | $93.97 | 0 |
| 2010-06-21 | $50.00 | $93.97 | 0 |
| 2010-06-18 | $50.00 | $93.97 | 500 |
| 2010-06-17 | $50.00 | $93.97 | 0 |
| 2010-06-16 | $50.00 | $93.97 | 0 |
| 2010-06-15 | $50.00 | $93.97 | 0 |
| 2010-06-14 | $50.00 | $93.97 | 0 |
| 2010-06-11 | $50.00 | $93.97 | 0 |
| 2010-06-10 | $50.00 | $93.97 | 300 |
| 2010-06-09 | $49.19 | $92.44 | 0 |
| 2010-06-08 | $49.19 | $92.44 | 0 |
| 2010-06-07 | $49.19 | $90.92 | 300 |
| 2010-06-04 | $49.50 | $91.50 | 0 |
| 2010-06-03 | $49.50 | $91.50 | 600 |
| 2010-06-02 | $49.50 | $91.50 | 0 |
| 2010-06-01 | $49.50 | $91.50 | 200 |
| 2010-05-28 | $49.99 | $92.40 | 0 |
| 2010-05-27 | $49.99 | $92.40 | 200 |
| 2010-05-26 | $50.00 | $92.42 | 0 |
| 2010-05-25 | $50.00 | $92.42 | 500 |
| 2010-05-24 | $50.00 | $92.42 | 400 |
| 2010-05-21 | $50.00 | $92.42 | 1,800 |
| 2010-05-20 | $49.75 | $91.96 | 1,000 |
| 2010-05-19 | $50.00 | $92.42 | 0 |
| 2010-05-18 | $50.00 | $92.42 | 200 |
| 2010-05-17 | $51.00 | $94.27 | 400 |
| 2010-05-14 | $50.01 | $92.44 | 0 |
| 2010-05-13 | $50.01 | $92.44 | 0 |
| 2010-05-12 | $50.01 | $92.44 | 0 |
| 2010-05-11 | $50.01 | $92.44 | 100 |
| 2010-05-10 | $50.50 | $93.34 | 0 |
| 2010-05-07 | $50.50 | $93.34 | 900 |
| 2010-05-06 | $50.95 | $94.18 | 0 |
| 2010-05-05 | $50.95 | $94.18 | 0 |
| 2010-05-04 | $50.95 | $94.18 | 0 |
| 2010-05-03 | $50.95 | $94.18 | 0 |
| 2010-04-30 | $50.95 | $94.18 | 0 |
| 2010-04-29 | $50.95 | $94.18 | 200 |
| 2010-04-28 | $51.00 | $94.27 | 0 |
| 2010-04-27 | $51.00 | $94.27 | 0 |
| 2010-04-26 | $51.00 | $94.27 | 600 |
| 2010-04-23 | $50.99 | $94.25 | 100 |
| 2010-04-22 | $51.50 | $95.19 | 0 |
| 2010-04-21 | $51.50 | $95.19 | 0 |
| 2010-04-20 | $51.50 | $95.19 | 0 |
| 2010-04-19 | $51.50 | $95.19 | 100 |
| 2010-04-16 | $51.50 | $95.19 | 0 |
| 2010-04-15 | $51.50 | $95.19 | 0 |
| 2010-04-14 | $51.50 | $95.19 | 0 |
| 2010-04-13 | $51.50 | $95.19 | 700 |
| 2010-04-12 | $50.00 | $92.42 | 0 |
| 2010-04-09 | $50.00 | $92.42 | 0 |
| 2010-04-08 | $50.00 | $92.42 | 0 |
| 2010-04-07 | $50.00 | $92.42 | 0 |
| 2010-04-06 | $50.00 | $92.42 | 1,000 |
| 2010-04-05 | $49.30 | $91.13 | 200 |
| 2010-04-01 | $51.00 | $94.27 | 0 |
| 2010-03-31 | $51.00 | $94.27 | 100 |
| 2010-03-30 | $51.00 | $94.27 | 800 |
| 2010-03-29 | $50.00 | $92.42 | 0 |
| 2010-03-26 | $50.00 | $92.42 | 0 |
| 2010-03-25 | $50.00 | $92.42 | 0 |
| 2010-03-24 | $50.00 | $92.42 | 0 |
| 2010-03-23 | $50.00 | $92.42 | 0 |
| 2010-03-22 | $50.00 | $92.42 | 600 |
| 2010-03-19 | $51.00 | $94.27 | 200 |
| 2010-03-18 | $50.00 | $92.42 | 0 |
| 2010-03-17 | $50.00 | $92.42 | 200 |
| 2010-03-16 | $50.01 | $92.44 | 0 |
| 2010-03-15 | $50.01 | $92.44 | 0 |
| 2010-03-12 | $50.01 | $92.44 | 100 |
| 2010-03-11 | $50.99 | $94.25 | 0 |
| 2010-03-10 | $50.99 | $94.25 | 200 |
| 2010-03-09 | $51.00 | $94.27 | 1,000 |
| 2010-03-08 | $50.00 | $92.42 | 300 |
| 2010-03-05 | $50.16 | $91.22 | 0 |
| 2010-03-04 | $50.16 | $91.22 | 300 |
| 2010-03-03 | $50.75 | $92.29 | 700 |
| 2010-03-02 | $50.00 | $90.93 | 1,900 |
| 2010-03-01 | $51.00 | $92.75 | 100 |
| 2010-02-26 | $50.75 | $92.29 | 0 |
| 2010-02-25 | $50.75 | $92.29 | 0 |
| 2010-02-24 | $50.75 | $92.29 | 700 |
| 2010-02-23 | $50.05 | $91.02 | 900 |
| 2010-02-22 | $51.00 | $92.75 | 0 |
| 2010-02-19 | $51.00 | $92.75 | 0 |
| 2010-02-18 | $51.00 | $92.75 | 0 |
| 2010-02-17 | $51.00 | $92.75 | 2,000 |
| 2010-02-16 | $49.85 | $90.65 | 0 |
| 2010-02-12 | $49.85 | $90.65 | 400 |
| 2010-02-11 | $49.01 | $89.13 | 500 |
| 2010-02-10 | $49.40 | $89.84 | 0 |
| 2010-02-09 | $49.40 | $89.84 | 400 |
| 2010-02-08 | $50.90 | $92.56 | 500 |
| 2010-02-05 | $49.00 | $89.11 | 300 |
| 2010-02-04 | $49.00 | $89.11 | 1,000 |
| 2010-02-03 | $52.00 | $94.56 | 0 |
| 2010-02-02 | $52.00 | $94.56 | 100 |
| 2010-02-01 | $49.40 | $89.84 | 0 |
| 2010-01-29 | $49.40 | $89.84 | 500 |
| 2010-01-28 | $51.00 | $92.75 | 400 |
| 2010-01-27 | $49.25 | $89.56 | 100 |
| 2010-01-26 | $49.05 | $89.20 | 400 |
| 2010-01-25 | $49.05 | $89.20 | 400 |
| 2010-01-22 | $49.25 | $89.56 | 300 |
| 2010-01-21 | $49.25 | $89.56 | 300 |
| 2010-01-20 | $49.00 | $89.11 | 0 |
| 2010-01-19 | $49.00 | $89.11 | 300 |
| 2010-01-15 | $49.00 | $89.11 | 0 |
| 2010-01-14 | $49.00 | $89.11 | 0 |
| 2010-01-13 | $49.00 | $89.11 | 600 |
| 2010-01-12 | $50.00 | $90.93 | 200 |
| 2010-01-11 | $49.80 | $90.56 | 300 |
| 2010-01-08 | $49.80 | $90.56 | 300 |
| 2010-01-07 | $48.75 | $88.65 | 100 |
| 2010-01-06 | $49.60 | $90.20 | 600 |
| 2010-01-05 | $49.00 | $89.11 | 200 |
| 2010-01-04 | $49.00 | $89.11 | 200 |