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
- 2009-09-08 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 | $37.00 | $37.00 | 0 |
| 2010-12-30 | $37.00 | $37.00 | 0 |
| 2010-12-29 | $37.00 | $37.00 | 0 |
| 2010-12-28 | $37.00 | $37.00 | 0 |
| 2010-12-27 | $37.00 | $37.00 | 0 |
| 2010-12-23 | $37.00 | $37.00 | 0 |
| 2010-12-22 | $37.00 | $37.00 | 0 |
| 2010-12-21 | $37.00 | $37.00 | 0 |
| 2010-12-20 | $37.00 | $37.00 | 0 |
| 2010-12-17 | $37.00 | $37.00 | 0 |
| 2010-12-16 | $37.00 | $37.00 | 0 |
| 2010-12-15 | $37.00 | $37.00 | 0 |
| 2010-12-14 | $37.00 | $37.00 | 0 |
| 2010-12-13 | $37.00 | $37.00 | 0 |
| 2010-12-10 | $37.00 | $37.00 | 0 |
| 2010-12-09 | $37.00 | $37.00 | 0 |
| 2010-12-08 | $37.00 | $37.00 | 0 |
| 2010-12-07 | $37.00 | $37.00 | 0 |
| 2010-12-06 | $37.00 | $37.00 | 0 |
| 2010-12-03 | $37.00 | $37.00 | 0 |
| 2010-12-02 | $37.00 | $37.00 | 0 |
| 2010-12-01 | $37.00 | $37.00 | 0 |
| 2010-11-30 | $37.00 | $37.00 | 0 |
| 2010-11-29 | $37.00 | $37.00 | 0 |
| 2010-11-26 | $37.00 | $37.00 | 0 |
| 2010-11-24 | $37.00 | $37.00 | 0 |
| 2010-11-23 | $37.00 | $37.00 | 0 |
| 2010-11-22 | $37.00 | $37.00 | 0 |
| 2010-11-19 | $37.00 | $37.00 | 0 |
| 2010-11-18 | $37.00 | $37.00 | 0 |
| 2010-11-17 | $37.00 | $37.00 | 0 |
| 2010-11-16 | $37.00 | $37.00 | 0 |
| 2010-11-15 | $37.00 | $37.00 | 0 |
| 2010-11-12 | $37.00 | $37.00 | 0 |
| 2010-11-11 | $37.00 | $37.00 | 0 |
| 2010-11-10 | $37.00 | $37.00 | 0 |
| 2010-11-09 | $37.00 | $37.00 | 0 |
| 2010-11-08 | $37.00 | $37.00 | 0 |
| 2010-11-05 | $37.00 | $37.00 | 0 |
| 2010-11-04 | $37.00 | $37.00 | 0 |
| 2010-11-03 | $37.00 | $37.00 | 0 |
| 2010-11-02 | $37.00 | $37.00 | 0 |
| 2010-11-01 | $37.00 | $37.00 | 0 |
| 2010-10-29 | $37.00 | $37.00 | 0 |
| 2010-10-28 | $37.00 | $37.00 | 0 |
| 2010-10-27 | $37.00 | $37.00 | 0 |
| 2010-10-26 | $37.00 | $37.00 | 0 |
| 2010-10-25 | $37.00 | $37.00 | 0 |
| 2010-10-22 | $37.00 | $37.00 | 0 |
| 2010-10-21 | $37.00 | $37.00 | 0 |
| 2010-10-20 | $37.00 | $37.00 | 0 |
| 2010-10-19 | $37.00 | $37.00 | 0 |
| 2010-10-18 | $37.00 | $37.00 | 0 |
| 2010-10-15 | $37.00 | $37.00 | 0 |
| 2010-10-14 | $37.00 | $37.00 | 0 |
| 2010-10-13 | $37.00 | $37.00 | 0 |
| 2010-10-12 | $37.00 | $37.00 | 0 |
| 2010-10-11 | $37.00 | $37.00 | 0 |
| 2010-10-08 | $37.00 | $37.00 | 0 |
| 2010-10-07 | $37.00 | $37.00 | 0 |
| 2010-10-06 | $37.00 | $37.00 | 0 |
| 2010-10-05 | $37.00 | $37.00 | 0 |
| 2010-10-04 | $37.00 | $37.00 | 0 |
| 2010-10-01 | $37.00 | $37.00 | 0 |
| 2010-09-30 | $37.00 | $37.00 | 0 |
| 2010-09-29 | $37.00 | $37.00 | 0 |
| 2010-09-28 | $37.00 | $37.00 | 461 |
| 2010-09-27 | $44.00 | $44.00 | 160 |
| 2010-09-24 | $48.00 | $48.00 | 20 |
| 2010-09-23 | $42.00 | $42.00 | 0 |
| 2010-09-22 | $42.00 | $42.00 | 125 |
| 2010-09-21 | $44.00 | $44.00 | 750 |
| 2010-09-20 | $42.00 | $42.00 | 2,037 |
| 2010-09-17 | $41.00 | $41.00 | 387 |
| 2010-09-16 | $34.00 | $34.00 | 0 |
| 2010-09-15 | $34.00 | $34.00 | 0 |
| 2010-09-14 | $34.00 | $34.00 | 235 |
| 2010-09-13 | $32.00 | $32.00 | 544 |
| 2010-09-10 | $31.00 | $31.00 | 50 |
| 2010-09-09 | $31.00 | $31.00 | 205 |
| 2010-09-08 | $30.00 | $30.00 | 360 |
| 2010-09-07 | $40.00 | $40.00 | 25 |
| 2010-09-03 | $39.60 | $39.60 | 800 |
| 2010-09-02 | $38.00 | $38.00 | 395 |
| 2010-09-01 | $39.00 | $39.00 | 101 |
| 2010-08-31 | $40.00 | $40.00 | 118 |
| 2010-08-30 | $45.00 | $45.00 | 154 |
| 2010-08-27 | $50.00 | $50.00 | 111 |
| 2010-08-26 | $50.00 | $50.00 | 360 |
| 2010-08-25 | $48.60 | $48.60 | 691 |
| 2010-08-24 | $50.00 | $50.00 | 159 |
| 2010-08-23 | $47.00 | $47.00 | 310 |
| 2010-08-20 | $45.00 | $45.00 | 488 |
| 2010-08-19 | $45.00 | $45.00 | 533 |
| 2010-08-18 | $57.00 | $57.00 | 50 |
| 2010-08-17 | $57.00 | $57.00 | 50 |
| 2010-08-16 | $61.00 | $61.00 | 100 |
| 2010-08-13 | $62.00 | $62.00 | 410 |
| 2010-08-12 | $61.80 | $61.80 | 0 |
| 2010-08-11 | $61.80 | $61.80 | 262 |
| 2010-08-10 | $61.00 | $61.00 | 1,275 |
| 2010-08-09 | $62.00 | $62.00 | 100 |
| 2010-08-06 | $62.00 | $62.00 | 475 |
| 2010-08-05 | $63.00 | $63.00 | 1,490 |
| 2010-08-04 | $60.00 | $60.00 | 308 |
| 2010-08-03 | $60.20 | $60.20 | 80 |
| 2010-08-02 | $62.00 | $62.00 | 268 |
| 2010-07-30 | $64.00 | $64.00 | 116 |
| 2010-07-29 | $64.00 | $64.00 | 532 |
| 2010-07-28 | $69.00 | $69.00 | 160 |
| 2010-07-27 | $72.60 | $72.60 | 320 |
| 2010-07-26 | $78.00 | $78.00 | 0 |
| 2010-07-23 | $78.00 | $78.00 | 123 |
| 2010-07-22 | $77.00 | $77.00 | 45 |
| 2010-07-21 | $73.00 | $73.00 | 25 |
| 2010-07-20 | $76.00 | $76.00 | 30 |
| 2010-07-19 | $76.00 | $76.00 | 312 |
| 2010-07-16 | $78.00 | $78.00 | 297 |
| 2010-07-15 | $72.00 | $72.00 | 250 |
| 2010-07-14 | $74.00 | $74.00 | 60 |
| 2010-07-13 | $78.00 | $78.00 | 231 |
| 2010-07-12 | $78.00 | $78.00 | 32 |
| 2010-07-09 | $78.00 | $78.00 | 41 |
| 2010-07-08 | $78.00 | $78.00 | 102 |
| 2010-07-07 | $78.00 | $78.00 | 77 |
| 2010-07-06 | $70.50 | $70.50 | 247 |
| 2010-07-02 | $77.00 | $77.00 | 79 |
| 2010-07-01 | $68.00 | $68.00 | 25 |
| 2010-06-30 | $77.00 | $77.00 | 25 |
| 2010-06-29 | $78.00 | $78.00 | 72 |
| 2010-06-28 | $78.00 | $78.00 | 156 |
| 2010-06-25 | $78.00 | $78.00 | 157 |
| 2010-06-24 | $74.00 | $74.00 | 75 |
| 2010-06-23 | $78.00 | $78.00 | 200 |
| 2010-06-22 | $78.00 | $78.00 | 378 |
| 2010-06-21 | $80.20 | $80.20 | 163 |
| 2010-06-18 | $84.00 | $84.00 | 124 |
| 2010-06-17 | $80.00 | $80.00 | 298 |
| 2010-06-16 | $84.00 | $84.00 | 290 |
| 2010-06-15 | $80.00 | $80.00 | 211 |
| 2010-06-14 | $80.00 | $80.00 | 0 |
| 2010-06-11 | $80.00 | $80.00 | 120 |
| 2010-06-10 | $78.00 | $78.00 | 87 |
| 2010-06-09 | $80.00 | $80.00 | 992 |
| 2010-06-08 | $88.00 | $88.00 | 24 |
| 2010-06-07 | $91.80 | $91.80 | 249 |
| 2010-06-04 | $88.00 | $88.00 | 122 |
| 2010-06-03 | $96.00 | $96.00 | 20 |
| 2010-06-02 | $96.00 | $96.00 | 0 |
| 2010-06-01 | $96.00 | $96.00 | 275 |
| 2010-05-28 | $96.00 | $96.00 | 445 |
| 2010-05-27 | $90.00 | $90.00 | 277 |
| 2010-05-26 | $96.00 | $96.00 | 327 |
| 2010-05-25 | $97.20 | $97.20 | 10 |
| 2010-05-24 | $95.00 | $95.00 | 300 |
| 2010-05-21 | $109.80 | $109.80 | 67 |
| 2010-05-20 | $109.80 | $109.80 | 15 |
| 2010-05-19 | $110.00 | $110.00 | 125 |
| 2010-05-18 | $120.00 | $120.00 | 155 |
| 2010-05-17 | $138.00 | $138.00 | 437 |
| 2010-05-14 | $134.00 | $134.00 | 1,085 |
| 2010-05-13 | $120.00 | $120.00 | 2,509 |
| 2010-05-12 | $115.00 | $115.00 | 35 |
| 2010-05-11 | $124.00 | $124.00 | 0 |
| 2010-05-10 | $124.00 | $124.00 | 19 |
| 2010-05-07 | $120.00 | $120.00 | 176 |
| 2010-05-06 | $120.00 | $120.00 | 157 |
| 2010-05-05 | $130.00 | $130.00 | 55 |
| 2010-05-04 | $129.80 | $129.80 | 12 |
| 2010-05-03 | $130.00 | $130.00 | 852 |
| 2010-04-30 | $128.00 | $128.00 | 118 |
| 2010-04-29 | $125.20 | $125.20 | 55 |
| 2010-04-28 | $130.00 | $130.00 | 270 |
| 2010-04-27 | $127.20 | $127.20 | 0 |
| 2010-04-26 | $127.20 | $127.20 | 45 |
| 2010-04-23 | $140.00 | $140.00 | 298 |
| 2010-04-22 | $138.00 | $138.00 | 25 |
| 2010-04-21 | $140.00 | $140.00 | 77 |
| 2010-04-20 | $140.00 | $140.00 | 322 |
| 2010-04-19 | $144.00 | $144.00 | 82 |
| 2010-04-16 | $148.00 | $148.00 | 58 |
| 2010-04-15 | $143.00 | $143.00 | 363 |
| 2010-04-14 | $148.00 | $148.00 | 5 |
| 2010-04-13 | $140.00 | $140.00 | 0 |
| 2010-04-12 | $140.00 | $140.00 | 239 |
| 2010-04-09 | $125.20 | $125.20 | 55 |
| 2010-04-08 | $150.00 | $150.00 | 245 |
| 2010-04-07 | $152.00 | $152.00 | 191 |
| 2010-04-06 | $157.00 | $157.00 | 207 |
| 2010-04-05 | $150.00 | $150.00 | 62 |
| 2010-04-01 | $140.00 | $140.00 | 175 |
| 2010-03-31 | $139.80 | $139.80 | 97 |
| 2010-03-30 | $159.80 | $159.80 | 30 |
| 2010-03-29 | $155.00 | $155.00 | 150 |
| 2010-03-26 | $145.00 | $145.00 | 0 |
| 2010-03-25 | $145.00 | $145.00 | 373 |
| 2010-03-24 | $138.00 | $138.00 | 491 |
| 2010-03-23 | $188.00 | $188.00 | 122 |
| 2010-03-22 | $190.00 | $190.00 | 35 |
| 2010-03-19 | $196.00 | $196.00 | 150 |
| 2010-03-18 | $200.00 | $200.00 | 367 |
| 2010-03-17 | $190.00 | $190.00 | 335 |
| 2010-03-16 | $190.00 | $190.00 | 253 |
| 2010-03-15 | $192.00 | $192.00 | 102 |
| 2010-03-12 | $189.80 | $189.80 | 309 |
| 2010-03-11 | $192.00 | $192.00 | 117 |
| 2010-03-10 | $195.00 | $195.00 | 190 |
| 2010-03-09 | $203.20 | $203.20 | 151 |
| 2010-03-08 | $203.00 | $203.00 | 55 |
| 2010-03-05 | $201.00 | $201.00 | 506 |
| 2010-03-04 | $195.00 | $195.00 | 401 |
| 2010-03-03 | $206.00 | $206.00 | 184 |
| 2010-03-02 | $211.80 | $211.80 | 367 |
| 2010-03-01 | $210.00 | $210.00 | 355 |
| 2010-02-26 | $210.00 | $210.00 | 214 |
| 2010-02-25 | $200.00 | $200.00 | 365 |
| 2010-02-24 | $191.00 | $191.00 | 765 |
| 2010-02-23 | $205.00 | $205.00 | 398 |
| 2010-02-22 | $205.00 | $205.00 | 903 |
| 2010-02-19 | $198.00 | $198.00 | 845 |
| 2010-02-18 | $224.80 | $224.80 | 1,609 |
| 2010-02-17 | $210.00 | $210.00 | 3,199 |
| 2010-02-16 | $185.00 | $185.00 | 3,423 |
| 2010-02-12 | $143.00 | $143.00 | 2,319 |
| 2010-02-11 | $120.00 | $120.00 | 1,209 |
| 2010-02-10 | $118.00 | $118.00 | 1,091 |
| 2010-02-09 | $98.00 | $98.00 | 168 |
| 2010-02-08 | $96.00 | $96.00 | 248 |
| 2010-02-05 | $94.00 | $94.00 | 614 |
| 2010-02-04 | $92.00 | $92.00 | 75 |
| 2010-02-03 | $95.80 | $95.80 | 150 |
| 2010-02-02 | $96.00 | $96.00 | 174 |
| 2010-02-01 | $98.80 | $98.80 | 220 |
| 2010-01-29 | $92.00 | $92.00 | 202 |
| 2010-01-28 | $95.00 | $95.00 | 164 |
| 2010-01-27 | $99.00 | $99.00 | 92 |
| 2010-01-26 | $95.00 | $95.00 | 1,087 |
| 2010-01-25 | $82.00 | $82.00 | 368 |
| 2010-01-22 | $93.00 | $93.00 | 527 |
| 2010-01-21 | $96.00 | $96.00 | 1,681 |
| 2010-01-20 | $90.00 | $90.00 | 989 |
| 2010-01-19 | $66.00 | $66.00 | 456 |
| 2010-01-15 | $58.00 | $58.00 | 175 |
| 2010-01-14 | $59.80 | $59.80 | 480 |
| 2010-01-13 | $55.00 | $55.00 | 0 |
| 2010-01-12 | $55.00 | $55.00 | 230 |
| 2010-01-11 | $57.00 | $57.00 | 140 |
| 2010-01-08 | $58.00 | $58.00 | 32 |
| 2010-01-07 | $55.00 | $55.00 | 316 |
| 2010-01-06 | $57.00 | $57.00 | 70 |
| 2010-01-05 | $57.00 | $57.00 | 478 |
| 2010-01-04 | $53.00 | $53.00 | 377 |