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
- 2010-02-16 to 2026-08-28
- 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 | $64.00 | $64.00 | 6,896 |
| 2010-12-30 | $64.50 | $64.50 | 6,413 |
| 2010-12-29 | $63.00 | $63.00 | 4,459 |
| 2010-12-28 | $65.00 | $65.00 | 5,014 |
| 2010-12-27 | $64.50 | $64.50 | 2,324 |
| 2010-12-23 | $65.00 | $65.00 | 4,581 |
| 2010-12-22 | $69.00 | $69.00 | 6,303 |
| 2010-12-21 | $70.50 | $70.50 | 6,824 |
| 2010-12-20 | $70.00 | $70.00 | 10,347 |
| 2010-12-17 | $67.00 | $67.00 | 14,645 |
| 2010-12-16 | $70.50 | $70.50 | 21,821 |
| 2010-12-15 | $65.00 | $65.00 | 7,125 |
| 2010-12-14 | $67.50 | $67.50 | 11,679 |
| 2010-12-13 | $61.00 | $61.00 | 5,116 |
| 2010-12-10 | $64.00 | $64.00 | 4,659 |
| 2010-12-09 | $66.00 | $66.00 | 3,461 |
| 2010-12-08 | $66.75 | $66.75 | 6,380 |
| 2010-12-07 | $66.00 | $66.00 | 5,132 |
| 2010-12-06 | $64.50 | $64.50 | 5,740 |
| 2010-12-03 | $64.00 | $64.00 | 6,933 |
| 2010-12-02 | $60.25 | $60.25 | 15,347 |
| 2010-12-01 | $68.50 | $68.50 | 12,806 |
| 2010-11-30 | $69.50 | $69.50 | 43,078 |
| 2010-11-29 | $76.50 | $76.50 | 31,052 |
| 2010-11-26 | $71.50 | $71.50 | 10,410 |
| 2010-11-24 | $68.50 | $68.50 | 17,994 |
| 2010-11-23 | $63.50 | $63.50 | 5,787 |
| 2010-11-22 | $62.00 | $62.00 | 5,198 |
| 2010-11-19 | $58.50 | $58.50 | 1,558 |
| 2010-11-18 | $61.00 | $61.00 | 3,717 |
| 2010-11-17 | $60.50 | $60.50 | 2,418 |
| 2010-11-16 | $61.00 | $61.00 | 3,638 |
| 2010-11-15 | $59.00 | $59.00 | 4,065 |
| 2010-11-12 | $58.00 | $58.00 | 1,822 |
| 2010-11-11 | $60.50 | $60.50 | 4,018 |
| 2010-11-10 | $60.50 | $60.50 | 3,267 |
| 2010-11-09 | $60.00 | $60.00 | 12,430 |
| 2010-11-08 | $56.50 | $56.50 | 9,008 |
| 2010-11-05 | $64.00 | $64.00 | 12,346 |
| 2010-11-04 | $60.00 | $60.00 | 15,046 |
| 2010-11-03 | $54.00 | $54.00 | 9,558 |
| 2010-11-02 | $50.50 | $50.50 | 1,971 |
| 2010-11-01 | $51.50 | $51.50 | 3,838 |
| 2010-10-29 | $51.50 | $51.50 | 2,646 |
| 2010-10-28 | $54.00 | $54.00 | 1,501 |
| 2010-10-27 | $54.00 | $54.00 | 3,626 |
| 2010-10-26 | $53.50 | $53.50 | 3,032 |
| 2010-10-25 | $52.50 | $52.50 | 3,869 |
| 2010-10-22 | $53.50 | $53.50 | 2,305 |
| 2010-10-21 | $53.50 | $53.50 | 4,821 |
| 2010-10-20 | $50.50 | $50.50 | 2,350 |
| 2010-10-19 | $52.50 | $52.50 | 2,248 |
| 2010-10-18 | $52.50 | $52.50 | 1,591 |
| 2010-10-15 | $53.00 | $53.00 | 3,297 |
| 2010-10-14 | $52.25 | $52.25 | 2,731 |
| 2010-10-13 | $53.50 | $53.50 | 4,233 |
| 2010-10-12 | $53.50 | $53.50 | 5,767 |
| 2010-10-11 | $50.50 | $50.50 | 1,786 |
| 2010-10-08 | $52.50 | $52.50 | 2,249 |
| 2010-10-07 | $53.00 | $53.00 | 7,335 |
| 2010-10-06 | $53.00 | $53.00 | 9,819 |
| 2010-10-05 | $47.00 | $47.00 | 4,822 |
| 2010-10-04 | $48.00 | $48.00 | 4,284 |
| 2010-10-01 | $50.00 | $50.00 | 5,820 |
| 2010-09-30 | $50.50 | $50.50 | 7,007 |
| 2010-09-29 | $54.00 | $54.00 | 3,028 |
| 2010-09-28 | $52.50 | $52.50 | 6,985 |
| 2010-09-27 | $50.50 | $50.50 | 2,941 |
| 2010-09-24 | $52.50 | $52.50 | 2,746 |
| 2010-09-23 | $53.50 | $53.50 | 5,599 |
| 2010-09-22 | $53.00 | $53.00 | 1,840 |
| 2010-09-21 | $52.00 | $52.00 | 1,397 |
| 2010-09-20 | $54.25 | $54.25 | 3,826 |
| 2010-09-17 | $54.25 | $54.25 | 2,183 |
| 2010-09-16 | $50.00 | $50.00 | 2,881 |
| 2010-09-15 | $52.50 | $52.50 | 6,384 |
| 2010-09-14 | $55.50 | $55.50 | 2,599 |
| 2010-09-13 | $60.00 | $60.00 | 2,009 |
| 2010-09-10 | $57.50 | $57.50 | 2,522 |
| 2010-09-09 | $60.50 | $60.50 | 2,986 |
| 2010-09-08 | $59.50 | $59.50 | 1,903 |
| 2010-09-07 | $61.00 | $61.00 | 2,560 |
| 2010-09-03 | $62.50 | $62.50 | 2,789 |
| 2010-09-02 | $61.00 | $61.00 | 4,450 |
| 2010-09-01 | $61.50 | $61.50 | 4,908 |
| 2010-08-31 | $60.00 | $60.00 | 3,256 |
| 2010-08-30 | $58.00 | $58.00 | 4,952 |
| 2010-08-27 | $61.00 | $61.00 | 4,223 |
| 2010-08-26 | $59.50 | $59.50 | 5,292 |
| 2010-08-25 | $60.50 | $60.50 | 9,428 |
| 2010-08-24 | $61.00 | $61.00 | 2,941 |
| 2010-08-23 | $62.00 | $62.00 | 1,985 |
| 2010-08-20 | $61.50 | $61.50 | 2,986 |
| 2010-08-19 | $63.50 | $63.50 | 5,275 |
| 2010-08-18 | $64.50 | $64.50 | 4,959 |
| 2010-08-17 | $61.50 | $61.50 | 2,300 |
| 2010-08-16 | $61.00 | $61.00 | 2,520 |
| 2010-08-13 | $66.50 | $66.50 | 1,846 |
| 2010-08-12 | $63.00 | $63.00 | 4,675 |
| 2010-08-11 | $64.50 | $64.50 | 5,570 |
| 2010-08-10 | $67.50 | $67.50 | 6,004 |
| 2010-08-09 | $74.50 | $74.50 | 2,357 |
| 2010-08-06 | $73.50 | $73.50 | 3,584 |
| 2010-08-05 | $74.00 | $74.00 | 5,865 |
| 2010-08-04 | $75.00 | $75.00 | 6,798 |
| 2010-08-03 | $76.00 | $76.00 | 4,766 |
| 2010-08-02 | $75.00 | $75.00 | 8,447 |
| 2010-07-30 | $75.00 | $75.00 | 5,734 |
| 2010-07-29 | $72.50 | $72.50 | 3,210 |
| 2010-07-28 | $69.50 | $69.50 | 2,033 |
| 2010-07-27 | $68.50 | $68.50 | 1,585 |
| 2010-07-26 | $70.00 | $70.00 | 1,221 |
| 2010-07-23 | $69.50 | $69.50 | 2,898 |
| 2010-07-22 | $68.00 | $68.00 | 5,034 |
| 2010-07-21 | $66.50 | $66.50 | 1,829 |
| 2010-07-20 | $63.50 | $63.50 | 2,074 |
| 2010-07-19 | $64.00 | $64.00 | 3,207 |
| 2010-07-16 | $73.00 | $73.00 | 3,714 |
| 2010-07-15 | $75.50 | $75.50 | 14,472 |
| 2010-07-14 | $70.00 | $70.00 | 6,473 |
| 2010-07-13 | $59.51 | $59.51 | 1,576 |
| 2010-07-12 | $61.62 | $61.62 | 753 |
| 2010-07-09 | $60.51 | $60.51 | 1,569 |
| 2010-07-08 | $59.50 | $59.50 | 1,586 |
| 2010-07-07 | $60.00 | $60.00 | 2,267 |
| 2010-07-06 | $60.00 | $60.00 | 1,894 |
| 2010-07-02 | $57.50 | $57.50 | 2,104 |
| 2010-07-01 | $62.50 | $62.50 | 3,328 |
| 2010-06-30 | $62.50 | $62.50 | 3,544 |
| 2010-06-29 | $55.50 | $55.50 | 1,651 |
| 2010-06-28 | $65.50 | $65.50 | 2,224 |
| 2010-06-25 | $72.50 | $72.50 | 5,304 |
| 2010-06-24 | $65.00 | $65.00 | 4,163 |
| 2010-06-23 | $61.50 | $61.50 | 5,028 |
| 2010-06-22 | $55.00 | $55.00 | 1,517 |
| 2010-06-21 | $52.00 | $52.00 | 1,420 |
| 2010-06-18 | $53.00 | $53.00 | 1,532 |
| 2010-06-17 | $52.50 | $52.50 | 2,800 |
| 2010-06-16 | $49.50 | $49.50 | 1,153 |
| 2010-06-15 | $44.50 | $44.50 | 2,312 |
| 2010-06-14 | $43.50 | $43.50 | 1,939 |
| 2010-06-11 | $47.50 | $47.50 | 811 |
| 2010-06-10 | $50.50 | $50.50 | 2,667 |
| 2010-06-09 | $55.00 | $55.00 | 5,973 |
| 2010-06-08 | $45.00 | $45.00 | 7,048 |
| 2010-06-07 | $50.50 | $50.50 | 3,921 |
| 2010-06-04 | $59.50 | $59.50 | 2,014 |
| 2010-06-03 | $63.25 | $63.25 | 2,157 |
| 2010-06-02 | $64.00 | $64.00 | 2,019 |
| 2010-06-01 | $68.50 | $68.50 | 5,231 |
| 2010-05-28 | $62.50 | $62.50 | 1,402 |
| 2010-05-27 | $63.00 | $63.00 | 1,422 |
| 2010-05-26 | $62.50 | $62.50 | 3,336 |
| 2010-05-25 | $61.00 | $61.00 | 3,337 |
| 2010-05-24 | $66.00 | $66.00 | 4,340 |
| 2010-05-21 | $65.00 | $65.00 | 5,294 |
| 2010-05-20 | $70.00 | $70.00 | 8,294 |
| 2010-05-19 | $74.00 | $74.00 | 4,469 |
| 2010-05-18 | $65.00 | $65.00 | 4,226 |
| 2010-05-17 | $71.50 | $71.50 | 2,511 |
| 2010-05-14 | $76.00 | $76.00 | 3,174 |
| 2010-05-13 | $77.50 | $77.50 | 5,202 |
| 2010-05-12 | $73.00 | $73.00 | 7,185 |
| 2010-05-11 | $67.00 | $67.00 | 11,497 |
| 2010-05-10 | $72.50 | $72.50 | 6,936 |
| 2010-05-07 | $78.50 | $78.50 | 4,040 |
| 2010-05-06 | $80.00 | $80.00 | 4,318 |
| 2010-05-05 | $77.50 | $77.50 | 3,491 |
| 2010-05-04 | $82.00 | $82.00 | 3,587 |
| 2010-05-03 | $87.00 | $87.00 | 4,896 |
| 2010-04-30 | $91.50 | $91.50 | 3,319 |
| 2010-04-29 | $90.00 | $90.00 | 4,617 |
| 2010-04-28 | $86.50 | $86.50 | 3,349 |
| 2010-04-27 | $85.50 | $85.50 | 5,791 |
| 2010-04-26 | $80.50 | $80.50 | 7,887 |
| 2010-04-23 | $92.00 | $92.00 | 11,089 |
| 2010-04-22 | $85.00 | $85.00 | 12,886 |
| 2010-04-21 | $77.00 | $77.00 | 6,350 |
| 2010-04-20 | $71.00 | $71.00 | 4,946 |
| 2010-04-19 | $77.50 | $77.50 | 4,091 |
| 2010-04-16 | $75.50 | $75.50 | 9,232 |
| 2010-04-15 | $79.00 | $79.00 | 10,726 |
| 2010-04-14 | $72.00 | $72.00 | 27,436 |
| 2010-04-13 | $100.00 | $100.00 | 13,798 |
| 2010-04-12 | $114.50 | $114.50 | 8,273 |
| 2010-04-09 | $122.50 | $122.50 | 5,147 |
| 2010-04-08 | $119.00 | $119.00 | 7,400 |
| 2010-04-07 | $112.50 | $112.50 | 19,038 |
| 2010-04-06 | $134.50 | $134.50 | 12,991 |
| 2010-04-05 | $132.00 | $132.00 | 22,313 |
| 2010-04-01 | $127.00 | $127.00 | 14,532 |
| 2010-03-31 | $120.00 | $120.00 | 19,255 |
| 2010-03-30 | $111.00 | $111.00 | 5,070 |
| 2010-03-29 | $109.00 | $109.00 | 6,349 |
| 2010-03-26 | $107.50 | $107.50 | 5,722 |
| 2010-03-25 | $109.00 | $109.00 | 7,635 |
| 2010-03-24 | $112.50 | $112.50 | 8,510 |
| 2010-03-23 | $114.00 | $114.00 | 11,161 |
| 2010-03-22 | $109.00 | $109.00 | 16,183 |
| 2010-03-19 | $116.50 | $116.50 | 9,803 |
| 2010-03-18 | $112.50 | $112.50 | 14,680 |
| 2010-03-17 | $108.00 | $108.00 | 14,585 |
| 2010-03-16 | $99.00 | $99.00 | 16,520 |
| 2010-03-15 | $110.50 | $110.50 | 21,281 |
| 2010-03-12 | $125.50 | $125.50 | 31,930 |
| 2010-03-11 | $120.00 | $120.00 | 36,724 |
| 2010-03-10 | $110.50 | $110.50 | 10,622 |
| 2010-03-09 | $108.50 | $108.50 | 13,722 |
| 2010-03-08 | $95.00 | $95.00 | 8,800 |
| 2010-03-05 | $103.00 | $103.00 | 4,858 |
| 2010-03-04 | $105.00 | $105.00 | 9,935 |
| 2010-03-03 | $103.50 | $103.50 | 17,660 |
| 2010-03-02 | $98.00 | $98.00 | 11,508 |
| 2010-03-01 | $95.00 | $95.00 | 4,153 |
| 2010-02-26 | $91.50 | $91.50 | 7,083 |
| 2010-02-25 | $93.00 | $93.00 | 32,877 |
| 2010-02-24 | $89.00 | $89.00 | 12,276 |
| 2010-02-23 | $84.00 | $84.00 | 11,106 |
| 2010-02-22 | $1.25 | $1.25 | 0 |
| 2010-02-19 | $1.25 | $1.25 | 0 |
| 2010-02-18 | $1.25 | $1.25 | 0 |
| 2010-02-17 | $1.25 | $1.25 | 0 |
| 2010-02-16 | $1.25 | $1.25 | 4,800 |