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
- 2001-07-12 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 | $45.00 | $68.10 | 0 |
| 2010-12-30 | $45.00 | $68.10 | 0 |
| 2010-12-29 | $45.00 | $68.10 | 200 |
| 2010-12-28 | $45.00 | $68.10 | 0 |
| 2010-12-27 | $45.00 | $68.10 | 0 |
| 2010-12-23 | $45.00 | $68.10 | 0 |
| 2010-12-22 | $45.00 | $68.10 | 0 |
| 2010-12-21 | $45.00 | $68.10 | 400 |
| 2010-12-20 | $45.00 | $68.10 | 0 |
| 2010-12-17 | $45.00 | $68.10 | 0 |
| 2010-12-16 | $45.00 | $68.10 | 0 |
| 2010-12-15 | $45.00 | $68.10 | 0 |
| 2010-12-14 | $45.00 | $68.10 | 0 |
| 2010-12-13 | $45.00 | $68.10 | 0 |
| 2010-12-10 | $45.00 | $68.10 | 0 |
| 2010-12-09 | $45.00 | $68.10 | 0 |
| 2010-12-08 | $45.00 | $68.10 | 0 |
| 2010-12-07 | $45.00 | $67.11 | 400 |
| 2010-12-06 | $45.00 | $67.11 | 0 |
| 2010-12-03 | $45.00 | $67.11 | 0 |
| 2010-12-02 | $45.00 | $67.11 | 0 |
| 2010-12-01 | $45.00 | $67.11 | 0 |
| 2010-11-30 | $45.00 | $67.11 | 0 |
| 2010-11-29 | $45.00 | $67.11 | 0 |
| 2010-11-26 | $45.00 | $67.11 | 0 |
| 2010-11-24 | $45.00 | $67.11 | 1,200 |
| 2010-11-23 | $44.75 | $66.73 | 400 |
| 2010-11-22 | $44.60 | $66.51 | 0 |
| 2010-11-19 | $44.60 | $66.51 | 0 |
| 2010-11-18 | $44.60 | $66.51 | 0 |
| 2010-11-17 | $44.60 | $66.51 | 0 |
| 2010-11-16 | $44.60 | $66.51 | 0 |
| 2010-11-15 | $44.60 | $66.51 | 0 |
| 2010-11-12 | $44.60 | $66.51 | 0 |
| 2010-11-11 | $44.60 | $66.51 | 0 |
| 2010-11-10 | $44.60 | $66.51 | 0 |
| 2010-11-09 | $44.60 | $66.51 | 0 |
| 2010-11-08 | $44.60 | $66.51 | 0 |
| 2010-11-05 | $44.60 | $66.51 | 0 |
| 2010-11-04 | $44.60 | $66.51 | 0 |
| 2010-11-03 | $44.60 | $66.51 | 0 |
| 2010-11-02 | $44.60 | $66.51 | 0 |
| 2010-11-01 | $44.60 | $66.51 | 0 |
| 2010-10-29 | $44.60 | $66.51 | 0 |
| 2010-10-28 | $44.60 | $66.51 | 0 |
| 2010-10-27 | $44.60 | $66.51 | 2,700 |
| 2010-10-26 | $45.00 | $67.11 | 0 |
| 2010-10-25 | $45.00 | $67.11 | 0 |
| 2010-10-22 | $45.00 | $67.11 | 0 |
| 2010-10-21 | $45.00 | $67.11 | 0 |
| 2010-10-20 | $45.00 | $67.11 | 8,200 |
| 2010-10-19 | $47.00 | $70.09 | 0 |
| 2010-10-18 | $47.00 | $70.09 | 0 |
| 2010-10-15 | $47.00 | $70.09 | 2,700 |
| 2010-10-14 | $45.00 | $67.11 | 500 |
| 2010-10-13 | $43.80 | $65.32 | 900 |
| 2010-10-12 | $44.95 | $67.03 | 0 |
| 2010-10-11 | $44.95 | $67.03 | 0 |
| 2010-10-08 | $44.95 | $67.03 | 0 |
| 2010-10-07 | $44.95 | $67.03 | 0 |
| 2010-10-06 | $44.95 | $67.03 | 8,100 |
| 2010-10-05 | $43.75 | $65.24 | 0 |
| 2010-10-04 | $43.75 | $65.24 | 0 |
| 2010-10-01 | $43.75 | $65.24 | 0 |
| 2010-09-30 | $43.75 | $65.24 | 0 |
| 2010-09-29 | $43.75 | $65.24 | 0 |
| 2010-09-28 | $43.75 | $65.24 | 0 |
| 2010-09-27 | $43.75 | $65.24 | 0 |
| 2010-09-24 | $43.75 | $65.24 | 0 |
| 2010-09-23 | $43.75 | $65.24 | 0 |
| 2010-09-22 | $43.75 | $65.24 | 500 |
| 2010-09-21 | $45.00 | $67.11 | 600 |
| 2010-09-20 | $44.00 | $65.61 | 600 |
| 2010-09-17 | $44.85 | $66.88 | 0 |
| 2010-09-16 | $44.85 | $66.88 | 7,300 |
| 2010-09-15 | $44.00 | $65.61 | 0 |
| 2010-09-14 | $44.00 | $65.61 | 0 |
| 2010-09-13 | $44.00 | $65.61 | 0 |
| 2010-09-10 | $44.00 | $65.61 | 0 |
| 2010-09-09 | $44.00 | $65.61 | 0 |
| 2010-09-08 | $44.00 | $65.61 | 0 |
| 2010-09-07 | $44.00 | $64.63 | 0 |
| 2010-09-03 | $44.00 | $64.63 | 0 |
| 2010-09-02 | $44.00 | $64.63 | 0 |
| 2010-09-01 | $44.00 | $64.63 | 0 |
| 2010-08-31 | $44.00 | $64.63 | 0 |
| 2010-08-30 | $44.00 | $64.63 | 0 |
| 2010-08-27 | $44.00 | $64.63 | 0 |
| 2010-08-26 | $44.00 | $64.63 | 0 |
| 2010-08-25 | $44.00 | $64.63 | 0 |
| 2010-08-24 | $44.00 | $64.63 | 0 |
| 2010-08-23 | $44.00 | $64.63 | 300 |
| 2010-08-20 | $43.10 | $63.31 | 0 |
| 2010-08-19 | $43.10 | $63.31 | 0 |
| 2010-08-18 | $43.10 | $63.31 | 0 |
| 2010-08-17 | $43.10 | $63.31 | 0 |
| 2010-08-16 | $43.10 | $63.31 | 0 |
| 2010-08-13 | $43.10 | $63.31 | 0 |
| 2010-08-12 | $43.10 | $63.31 | 0 |
| 2010-08-11 | $43.10 | $63.31 | 0 |
| 2010-08-10 | $43.10 | $63.31 | 0 |
| 2010-08-09 | $43.10 | $63.31 | 0 |
| 2010-08-06 | $43.10 | $63.31 | 0 |
| 2010-08-05 | $43.10 | $63.31 | 0 |
| 2010-08-04 | $43.10 | $63.31 | 0 |
| 2010-08-03 | $43.10 | $63.31 | 0 |
| 2010-08-02 | $43.10 | $63.31 | 0 |
| 2010-07-30 | $43.10 | $63.31 | 0 |
| 2010-07-29 | $43.10 | $63.31 | 0 |
| 2010-07-28 | $43.10 | $63.31 | 0 |
| 2010-07-27 | $43.10 | $63.31 | 0 |
| 2010-07-26 | $43.10 | $63.31 | 0 |
| 2010-07-23 | $43.10 | $63.31 | 0 |
| 2010-07-22 | $43.10 | $63.31 | 0 |
| 2010-07-21 | $43.10 | $63.31 | 0 |
| 2010-07-20 | $43.10 | $63.31 | 0 |
| 2010-07-19 | $43.10 | $63.31 | 0 |
| 2010-07-16 | $43.10 | $63.31 | 300 |
| 2010-07-15 | $44.25 | $65.00 | 0 |
| 2010-07-14 | $44.25 | $65.00 | 0 |
| 2010-07-13 | $44.25 | $65.00 | 0 |
| 2010-07-12 | $44.25 | $65.00 | 0 |
| 2010-07-09 | $44.25 | $65.00 | 0 |
| 2010-07-08 | $44.25 | $65.00 | 0 |
| 2010-07-07 | $44.25 | $65.00 | 0 |
| 2010-07-06 | $44.25 | $65.00 | 0 |
| 2010-07-02 | $44.25 | $65.00 | 900 |
| 2010-07-01 | $46.00 | $67.57 | 0 |
| 2010-06-30 | $46.00 | $67.57 | 0 |
| 2010-06-29 | $46.00 | $67.57 | 700 |
| 2010-06-28 | $43.25 | $63.53 | 0 |
| 2010-06-25 | $43.25 | $63.53 | 100 |
| 2010-06-24 | $45.95 | $67.49 | 500 |
| 2010-06-23 | $45.00 | $66.10 | 0 |
| 2010-06-22 | $45.00 | $66.10 | 0 |
| 2010-06-21 | $45.00 | $66.10 | 0 |
| 2010-06-18 | $45.00 | $66.10 | 0 |
| 2010-06-17 | $45.00 | $66.10 | 0 |
| 2010-06-16 | $45.00 | $66.10 | 0 |
| 2010-06-15 | $45.00 | $66.10 | 0 |
| 2010-06-14 | $45.00 | $66.10 | 0 |
| 2010-06-11 | $45.00 | $66.10 | 0 |
| 2010-06-10 | $45.00 | $66.10 | 1,500 |
| 2010-06-09 | $44.86 | $65.89 | 40,600 |
| 2010-06-08 | $45.50 | $66.83 | 0 |
| 2010-06-07 | $45.50 | $65.86 | 0 |
| 2010-06-04 | $45.50 | $65.86 | 0 |
| 2010-06-03 | $45.50 | $65.86 | 0 |
| 2010-06-02 | $45.50 | $65.86 | 0 |
| 2010-06-01 | $45.50 | $65.86 | 800 |
| 2010-05-28 | $45.55 | $65.94 | 0 |
| 2010-05-27 | $45.55 | $65.94 | 0 |
| 2010-05-26 | $45.55 | $65.94 | 600 |
| 2010-05-25 | $45.50 | $65.86 | 1,600 |
| 2010-05-24 | $44.80 | $64.85 | 0 |
| 2010-05-21 | $44.80 | $64.85 | 0 |
| 2010-05-20 | $44.80 | $64.85 | 8,400 |
| 2010-05-19 | $45.50 | $65.86 | 0 |
| 2010-05-18 | $45.50 | $65.86 | 0 |
| 2010-05-17 | $45.50 | $65.86 | 0 |
| 2010-05-14 | $45.50 | $65.86 | 0 |
| 2010-05-13 | $45.50 | $65.86 | 0 |
| 2010-05-12 | $45.50 | $65.86 | 0 |
| 2010-05-11 | $45.50 | $65.86 | 0 |
| 2010-05-10 | $45.50 | $65.86 | 0 |
| 2010-05-07 | $45.50 | $65.86 | 0 |
| 2010-05-06 | $45.50 | $65.86 | 0 |
| 2010-05-05 | $45.50 | $65.86 | 0 |
| 2010-05-04 | $45.50 | $65.86 | 0 |
| 2010-05-03 | $45.50 | $65.86 | 0 |
| 2010-04-30 | $45.50 | $65.86 | 5,000 |
| 2010-04-29 | $43.70 | $63.26 | 0 |
| 2010-04-28 | $43.70 | $63.26 | 0 |
| 2010-04-27 | $43.70 | $63.26 | 600 |
| 2010-04-26 | $45.49 | $65.85 | 0 |
| 2010-04-23 | $45.49 | $65.85 | 0 |
| 2010-04-22 | $45.49 | $65.85 | 0 |
| 2010-04-21 | $45.49 | $65.85 | 0 |
| 2010-04-20 | $45.49 | $65.85 | 500 |
| 2010-04-19 | $45.00 | $65.14 | 0 |
| 2010-04-16 | $45.00 | $65.14 | 1,000 |
| 2010-04-15 | $45.00 | $65.14 | 13,900 |
| 2010-04-14 | $45.00 | $65.14 | 0 |
| 2010-04-13 | $45.00 | $65.14 | 5,100 |
| 2010-04-12 | $44.50 | $64.42 | 6,100 |
| 2010-04-09 | $44.50 | $64.42 | 1,900 |
| 2010-04-08 | $44.25 | $64.05 | 200 |
| 2010-04-07 | $44.20 | $63.98 | 0 |
| 2010-04-06 | $44.20 | $63.98 | 300 |
| 2010-04-05 | $44.50 | $64.42 | 700 |
| 2010-04-01 | $45.00 | $65.14 | 600 |
| 2010-03-31 | $45.00 | $65.14 | 900 |
| 2010-03-30 | $44.50 | $64.42 | 1,800 |
| 2010-03-29 | $44.50 | $64.42 | 800 |
| 2010-03-26 | $45.00 | $65.14 | 1,700 |
| 2010-03-25 | $44.10 | $63.84 | 2,400 |
| 2010-03-24 | $43.50 | $62.97 | 0 |
| 2010-03-23 | $43.50 | $62.97 | 0 |
| 2010-03-22 | $43.50 | $62.97 | 500 |
| 2010-03-19 | $44.50 | $64.42 | 2,600 |
| 2010-03-18 | $43.96 | $63.63 | 67,600 |
| 2010-03-17 | $44.50 | $64.42 | 34,100 |
| 2010-03-16 | $44.50 | $64.42 | 4,300 |
| 2010-03-15 | $43.75 | $63.33 | 300 |
| 2010-03-12 | $43.75 | $63.33 | 1,200 |
| 2010-03-11 | $43.75 | $63.33 | 5,000 |
| 2010-03-10 | $43.75 | $63.33 | 27,600 |
| 2010-03-09 | $43.75 | $63.33 | 4,500 |
| 2010-03-08 | $43.75 | $63.33 | 93,400 |
| 2010-03-05 | $43.60 | $62.16 | 26,300 |
| 2010-03-04 | $43.60 | $62.16 | 19,300 |
| 2010-03-03 | $41.01 | $58.47 | 0 |
| 2010-03-02 | $41.01 | $58.47 | 0 |
| 2010-03-01 | $41.01 | $58.47 | 0 |
| 2010-02-26 | $41.01 | $58.47 | 0 |
| 2010-02-25 | $41.01 | $58.47 | 300 |
| 2010-02-24 | $42.00 | $59.88 | 200 |
| 2010-02-23 | $42.00 | $59.88 | 0 |
| 2010-02-22 | $42.00 | $59.88 | 0 |
| 2010-02-19 | $42.00 | $59.88 | 0 |
| 2010-02-18 | $42.00 | $59.88 | 0 |
| 2010-02-17 | $42.00 | $59.88 | 0 |
| 2010-02-16 | $42.00 | $59.88 | 0 |
| 2010-02-12 | $42.00 | $59.88 | 0 |
| 2010-02-11 | $42.00 | $59.88 | 0 |
| 2010-02-10 | $42.00 | $59.88 | 0 |
| 2010-02-09 | $42.00 | $59.88 | 0 |
| 2010-02-08 | $42.00 | $59.88 | 0 |
| 2010-02-05 | $42.00 | $59.88 | 0 |
| 2010-02-04 | $42.00 | $59.88 | 0 |
| 2010-02-03 | $42.00 | $59.88 | 0 |
| 2010-02-02 | $42.00 | $59.88 | 0 |
| 2010-02-01 | $42.00 | $59.88 | 0 |
| 2010-01-29 | $42.00 | $59.88 | 200 |
| 2010-01-28 | $38.03 | $54.22 | 0 |
| 2010-01-27 | $38.03 | $54.22 | 0 |
| 2010-01-26 | $38.03 | $54.22 | 0 |
| 2010-01-25 | $38.03 | $54.22 | 0 |
| 2010-01-22 | $38.03 | $54.22 | 0 |
| 2010-01-21 | $38.03 | $54.22 | 0 |
| 2010-01-20 | $38.03 | $54.22 | 0 |
| 2010-01-19 | $38.03 | $54.22 | 0 |
| 2010-01-15 | $38.03 | $54.22 | 0 |
| 2010-01-14 | $38.03 | $54.22 | 300 |
| 2010-01-13 | $37.00 | $52.75 | 0 |
| 2010-01-12 | $37.00 | $52.75 | 0 |
| 2010-01-11 | $37.00 | $52.75 | 0 |
| 2010-01-08 | $37.00 | $52.75 | 0 |
| 2010-01-07 | $37.00 | $52.75 | 0 |
| 2010-01-06 | $37.00 | $52.75 | 0 |
| 2010-01-05 | $37.00 | $52.75 | 0 |
| 2010-01-04 | $37.00 | $52.75 | 0 |