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
- 2007-12-27 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 | $48.82 | $48.82 | 13,600 |
| 2010-12-30 | $48.09 | $48.09 | 11,900 |
| 2010-12-29 | $49.19 | $49.19 | 4,400 |
| 2010-12-28 | $48.63 | $48.63 | 4,000 |
| 2010-12-27 | $49.82 | $49.82 | 6,100 |
| 2010-12-23 | $48.80 | $48.80 | 18,200 |
| 2010-12-22 | $48.49 | $48.49 | 11,200 |
| 2010-12-21 | $48.01 | $48.01 | 20,500 |
| 2010-12-20 | $47.70 | $47.70 | 8,400 |
| 2010-12-17 | $47.21 | $47.21 | 106,700 |
| 2010-12-16 | $47.22 | $47.22 | 54,200 |
| 2010-12-15 | $47.23 | $47.23 | 8,100 |
| 2010-12-14 | $47.52 | $47.52 | 4,800 |
| 2010-12-13 | $47.05 | $47.05 | 1,700 |
| 2010-12-10 | $46.71 | $46.71 | 600 |
| 2010-12-09 | $46.71 | $46.71 | 3,800 |
| 2010-12-08 | $46.97 | $46.97 | 3,200 |
| 2010-12-07 | $46.60 | $46.60 | 12,600 |
| 2010-12-06 | $46.76 | $46.76 | 1,500 |
| 2010-12-03 | $46.90 | $46.90 | 7,700 |
| 2010-12-02 | $46.31 | $46.31 | 20,600 |
| 2010-12-01 | $45.89 | $45.89 | 29,000 |
| 2010-11-30 | $44.38 | $44.38 | 11,300 |
| 2010-11-29 | $45.02 | $45.02 | 3,300 |
| 2010-11-26 | $44.37 | $44.37 | 500 |
| 2010-11-24 | $44.54 | $44.54 | 1,900 |
| 2010-11-23 | $43.53 | $43.53 | 1,100 |
| 2010-11-22 | $43.55 | $43.55 | 500 |
| 2010-11-19 | $43.81 | $43.81 | 2,200 |
| 2010-11-18 | $44.23 | $44.23 | 400 |
| 2010-11-17 | $43.29 | $43.29 | 2,700 |
| 2010-11-16 | $43.62 | $43.62 | 10,000 |
| 2010-11-15 | $45.04 | $45.04 | 12,100 |
| 2010-11-12 | $44.91 | $44.91 | 10,800 |
| 2010-11-11 | $46.84 | $46.84 | 3,100 |
| 2010-11-10 | $47.03 | $47.03 | 34,000 |
| 2010-11-09 | $46.52 | $46.52 | 37,900 |
| 2010-11-08 | $46.72 | $46.72 | 3,800 |
| 2010-11-05 | $46.10 | $46.10 | 5,500 |
| 2010-11-04 | $46.39 | $46.39 | 6,600 |
| 2010-11-03 | $46.01 | $46.01 | 1,600 |
| 2010-11-02 | $45.03 | $45.03 | 3,700 |
| 2010-11-01 | $44.51 | $44.51 | 10,600 |
| 2010-10-29 | $44.25 | $44.25 | 500 |
| 2010-10-28 | $44.20 | $44.20 | 200 |
| 2010-10-27 | $44.14 | $44.14 | 2,000 |
| 2010-10-26 | $44.40 | $44.40 | 9,200 |
| 2010-10-25 | $44.30 | $44.30 | 200 |
| 2010-10-22 | $43.98 | $43.98 | 400 |
| 2010-10-21 | $43.61 | $43.61 | 12,500 |
| 2010-10-20 | $44.35 | $44.35 | 7,000 |
| 2010-10-19 | $43.25 | $43.25 | 1,000 |
| 2010-10-18 | $44.68 | $44.68 | 65,100 |
| 2010-10-15 | $43.78 | $43.78 | 3,000 |
| 2010-10-14 | $44.74 | $44.74 | 2,600 |
| 2010-10-13 | $44.83 | $44.83 | 5,400 |
| 2010-10-12 | $44.35 | $44.35 | 100 |
| 2010-10-11 | $44.38 | $44.38 | 600 |
| 2010-10-08 | $44.17 | $44.17 | 1,400 |
| 2010-10-07 | $43.25 | $43.25 | 5,000 |
| 2010-10-06 | $43.97 | $43.97 | 500 |
| 2010-10-05 | $43.77 | $43.77 | 6,100 |
| 2010-10-04 | $43.25 | $43.25 | 14,600 |
| 2010-10-01 | $43.40 | $43.40 | 13,100 |
| 2010-09-30 | $43.15 | $43.15 | 4,300 |
| 2010-09-29 | $42.69 | $42.69 | 1,500 |
| 2010-09-28 | $41.95 | $41.95 | 700 |
| 2010-09-27 | $41.94 | $41.94 | 900 |
| 2010-09-24 | $42.33 | $42.33 | 2,000 |
| 2010-09-23 | $41.60 | $41.60 | 26,400 |
| 2010-09-22 | $41.78 | $41.78 | 22,300 |
| 2010-09-21 | $41.63 | $41.63 | 18,000 |
| 2010-09-20 | $42.10 | $42.10 | 48,800 |
| 2010-09-17 | $41.86 | $41.86 | 6,600 |
| 2010-09-16 | $41.95 | $41.95 | 0 |
| 2010-09-15 | $41.95 | $41.95 | 10,300 |
| 2010-09-14 | $42.13 | $42.13 | 13,200 |
| 2010-09-13 | $41.93 | $41.93 | 1,200 |
| 2010-09-10 | $41.91 | $41.91 | 29,800 |
| 2010-09-09 | $41.25 | $41.25 | 11,200 |
| 2010-09-08 | $41.56 | $41.56 | 16,500 |
| 2010-09-07 | $41.19 | $41.19 | 16,900 |
| 2010-09-03 | $40.99 | $40.99 | 0 |
| 2010-09-02 | $40.99 | $40.99 | 51,300 |
| 2010-09-01 | $40.89 | $40.89 | 27,000 |
| 2010-08-31 | $39.94 | $39.94 | 14,700 |
| 2010-08-30 | $40.62 | $40.62 | 25,800 |
| 2010-08-27 | $40.84 | $40.84 | 300 |
| 2010-08-26 | $39.86 | $39.86 | 31,800 |
| 2010-08-25 | $39.37 | $39.37 | 6,100 |
| 2010-08-24 | $39.19 | $39.19 | 600 |
| 2010-08-23 | $39.93 | $39.93 | 0 |
| 2010-08-20 | $39.93 | $39.93 | 5,000 |
| 2010-08-19 | $40.36 | $40.36 | 1,300 |
| 2010-08-18 | $40.75 | $40.75 | 18,400 |
| 2010-08-17 | $40.97 | $40.97 | 23,000 |
| 2010-08-16 | $40.52 | $40.52 | 600 |
| 2010-08-13 | $40.53 | $40.53 | 1,200 |
| 2010-08-12 | $40.63 | $40.63 | 33,000 |
| 2010-08-11 | $41.29 | $41.29 | 11,200 |
| 2010-08-10 | $42.24 | $42.24 | 11,100 |
| 2010-08-09 | $42.61 | $42.61 | 0 |
| 2010-08-06 | $42.61 | $42.61 | 13,200 |
| 2010-08-05 | $43.25 | $43.25 | 5,500 |
| 2010-08-04 | $43.32 | $43.32 | 1,300 |
| 2010-08-03 | $42.99 | $42.99 | 2,400 |
| 2010-08-02 | $42.60 | $42.60 | 11,200 |
| 2010-07-30 | $41.78 | $41.78 | 5,100 |
| 2010-07-29 | $41.12 | $41.12 | 6,200 |
| 2010-07-28 | $40.54 | $40.54 | 13,000 |
| 2010-07-27 | $40.42 | $40.42 | 23,700 |
| 2010-07-26 | $40.94 | $40.94 | 1,100 |
| 2010-07-23 | $40.94 | $40.94 | 8,800 |
| 2010-07-22 | $41.20 | $41.20 | 3,800 |
| 2010-07-21 | $40.05 | $40.05 | 14,700 |
| 2010-07-20 | $40.18 | $40.18 | 1,100 |
| 2010-07-19 | $39.84 | $39.84 | 0 |
| 2010-07-16 | $39.84 | $39.84 | 14,700 |
| 2010-07-15 | $40.39 | $40.39 | 3,600 |
| 2010-07-14 | $40.32 | $40.32 | 15,500 |
| 2010-07-13 | $40.39 | $40.39 | 7,800 |
| 2010-07-12 | $39.50 | $39.50 | 1,100 |
| 2010-07-09 | $39.93 | $39.93 | 800 |
| 2010-07-08 | $40.00 | $40.00 | 10,300 |
| 2010-07-07 | $39.25 | $39.25 | 5,500 |
| 2010-07-06 | $38.43 | $38.43 | 2,500 |
| 2010-07-02 | $38.30 | $38.30 | 19,100 |
| 2010-07-01 | $38.59 | $38.59 | 17,500 |
| 2010-06-30 | $39.62 | $39.62 | 800 |
| 2010-06-29 | $39.46 | $39.46 | 500 |
| 2010-06-28 | $40.57 | $40.57 | 1,000 |
| 2010-06-25 | $40.86 | $40.86 | 6,400 |
| 2010-06-24 | $40.00 | $40.00 | 11,600 |
| 2010-06-23 | $39.92 | $39.92 | 5,800 |
| 2010-06-22 | $40.73 | $40.73 | 10,300 |
| 2010-06-21 | $40.82 | $40.82 | 5,100 |
| 2010-06-18 | $41.12 | $41.12 | 3,400 |
| 2010-06-17 | $41.08 | $41.08 | 300 |
| 2010-06-16 | $41.03 | $41.03 | 12,200 |
| 2010-06-15 | $40.90 | $40.90 | 20,100 |
| 2010-06-14 | $40.13 | $40.13 | 800 |
| 2010-06-11 | $39.72 | $39.72 | 300 |
| 2010-06-10 | $39.81 | $39.81 | 400 |
| 2010-06-09 | $39.38 | $39.38 | 1,400 |
| 2010-06-08 | $38.80 | $38.80 | 2,700 |
| 2010-06-07 | $38.61 | $38.61 | 6,100 |
| 2010-06-04 | $38.65 | $38.65 | 7,300 |
| 2010-06-03 | $40.15 | $40.15 | 4,000 |
| 2010-06-02 | $39.64 | $39.64 | 2,000 |
| 2010-06-01 | $39.16 | $39.16 | 11,400 |
| 2010-05-28 | $39.69 | $39.69 | 2,500 |
| 2010-05-27 | $40.20 | $40.20 | 5,500 |
| 2010-05-26 | $38.92 | $38.92 | 2,800 |
| 2010-05-25 | $37.97 | $37.97 | 5,200 |
| 2010-05-24 | $38.76 | $38.76 | 12,500 |
| 2010-05-21 | $38.45 | $38.45 | 11,300 |
| 2010-05-20 | $38.51 | $38.51 | 24,800 |
| 2010-05-19 | $39.50 | $39.50 | 74,300 |
| 2010-05-18 | $39.82 | $39.82 | 5,400 |
| 2010-05-17 | $40.10 | $40.10 | 12,800 |
| 2010-05-14 | $41.34 | $41.34 | 6,500 |
| 2010-05-13 | $42.68 | $42.68 | 39,700 |
| 2010-05-12 | $42.94 | $42.94 | 9,600 |
| 2010-05-11 | $42.80 | $42.80 | 4,200 |
| 2010-05-10 | $42.84 | $42.84 | 1,700 |
| 2010-05-07 | $41.82 | $41.82 | 2,400 |
| 2010-05-06 | $42.46 | $42.46 | 4,800 |
| 2010-05-05 | $43.39 | $43.39 | 16,300 |
| 2010-05-04 | $44.58 | $44.58 | 2,300 |
| 2010-05-03 | $45.74 | $45.74 | 31,400 |
| 2010-04-30 | $45.43 | $45.43 | 6,400 |
| 2010-04-29 | $45.18 | $45.18 | 5,100 |
| 2010-04-28 | $44.83 | $44.83 | 21,200 |
| 2010-04-27 | $44.32 | $44.32 | 18,200 |
| 2010-04-26 | $45.04 | $45.04 | 4,000 |
| 2010-04-23 | $45.36 | $45.36 | 4,700 |
| 2010-04-22 | $44.78 | $44.78 | 7,500 |
| 2010-04-21 | $44.56 | $44.56 | 13,500 |
| 2010-04-20 | $44.39 | $44.39 | 3,100 |
| 2010-04-19 | $43.95 | $43.95 | 2,000 |
| 2010-04-16 | $44.57 | $44.57 | 3,800 |
| 2010-04-15 | $45.25 | $45.25 | 8,200 |
| 2010-04-14 | $45.09 | $45.09 | 33,000 |
| 2010-04-13 | $44.65 | $44.65 | 6,200 |
| 2010-04-12 | $44.50 | $44.50 | 9,300 |
| 2010-04-09 | $44.51 | $44.51 | 3,900 |
| 2010-04-08 | $44.32 | $44.32 | 200 |
| 2010-04-07 | $44.60 | $44.60 | 3,400 |
| 2010-04-06 | $44.88 | $44.88 | 4,000 |
| 2010-04-05 | $44.86 | $44.86 | 2,700 |
| 2010-04-01 | $44.03 | $44.03 | 400 |
| 2010-03-31 | $43.39 | $43.39 | 3,000 |
| 2010-03-30 | $43.17 | $43.17 | 12,200 |
| 2010-03-29 | $42.80 | $42.80 | 9,100 |
| 2010-03-26 | $41.93 | $41.93 | 8,700 |
| 2010-03-25 | $42.01 | $42.01 | 20,700 |
| 2010-03-24 | $42.25 | $42.25 | 16,600 |
| 2010-03-23 | $42.85 | $42.85 | 11,600 |
| 2010-03-22 | $42.68 | $42.68 | 13,400 |
| 2010-03-19 | $42.66 | $42.66 | 1,500 |
| 2010-03-18 | $43.31 | $43.31 | 12,700 |
| 2010-03-17 | $43.27 | $43.27 | 9,200 |
| 2010-03-16 | $43.09 | $43.09 | 26,400 |
| 2010-03-15 | $42.29 | $42.29 | 33,000 |
| 2010-03-12 | $42.93 | $42.93 | 2,800 |
| 2010-03-11 | $43.05 | $43.05 | 23,500 |
| 2010-03-10 | $43.18 | $43.18 | 10,400 |
| 2010-03-09 | $43.12 | $43.12 | 4,200 |
| 2010-03-08 | $43.40 | $43.40 | 18,400 |
| 2010-03-05 | $43.30 | $43.30 | 1,600 |
| 2010-03-04 | $42.54 | $42.54 | 5,700 |
| 2010-03-03 | $43.33 | $43.33 | 4,600 |
| 2010-03-02 | $42.78 | $42.78 | 2,900 |
| 2010-03-01 | $42.30 | $42.30 | 13,700 |
| 2010-02-26 | $42.69 | $42.69 | 1,900 |
| 2010-02-25 | $41.81 | $41.81 | 4,400 |
| 2010-02-24 | $42.59 | $42.59 | 2,400 |
| 2010-02-23 | $42.23 | $42.23 | 6,300 |
| 2010-02-22 | $42.85 | $42.85 | 3,100 |
| 2010-02-19 | $43.03 | $43.03 | 5,800 |
| 2010-02-18 | $42.64 | $42.64 | 22,000 |
| 2010-02-17 | $42.25 | $42.25 | 2,200 |
| 2010-02-16 | $42.34 | $42.34 | 3,900 |
| 2010-02-12 | $41.01 | $41.01 | 19,600 |
| 2010-02-11 | $41.36 | $41.36 | 8,000 |
| 2010-02-10 | $40.96 | $40.96 | 27,700 |
| 2010-02-09 | $40.64 | $40.64 | 6,900 |
| 2010-02-08 | $39.95 | $39.95 | 10,600 |
| 2010-02-05 | $39.52 | $39.52 | 15,900 |
| 2010-02-04 | $40.35 | $40.35 | 600 |
| 2010-02-03 | $41.86 | $41.86 | 16,000 |
| 2010-02-02 | $42.48 | $42.48 | 5,800 |
| 2010-02-01 | $41.30 | $41.30 | 17,000 |
| 2010-01-29 | $40.23 | $40.23 | 6,100 |
| 2010-01-28 | $40.76 | $40.76 | 4,400 |
| 2010-01-27 | $40.72 | $40.72 | 7,300 |
| 2010-01-26 | $41.37 | $41.37 | 14,900 |
| 2010-01-25 | $42.10 | $42.10 | 6,600 |
| 2010-01-22 | $41.53 | $41.53 | 3,500 |
| 2010-01-21 | $42.63 | $42.63 | 3,400 |
| 2010-01-20 | $43.62 | $43.62 | 47,300 |
| 2010-01-19 | $44.26 | $44.26 | 26,900 |
| 2010-01-15 | $43.43 | $43.43 | 5,000 |
| 2010-01-14 | $44.09 | $44.09 | 16,400 |
| 2010-01-13 | $44.24 | $44.24 | 13,500 |
| 2010-01-12 | $44.48 | $44.48 | 14,500 |
| 2010-01-11 | $45.38 | $45.38 | 1,800 |
| 2010-01-08 | $45.64 | $45.64 | 14,200 |
| 2010-01-07 | $45.31 | $45.31 | 11,100 |
| 2010-01-06 | $45.82 | $45.82 | 5,500 |
| 2010-01-05 | $44.95 | $44.95 | 16,200 |
| 2010-01-04 | $45.08 | $45.08 | 8,300 |