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
- 2008-07-08 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 | $56.12 | $56.12 | 3,300 |
| 2010-12-30 | $55.80 | $55.80 | 4,600 |
| 2010-12-29 | $56.25 | $56.25 | 1,800 |
| 2010-12-28 | $56.65 | $56.65 | 3,400 |
| 2010-12-27 | $55.24 | $55.24 | 5,900 |
| 2010-12-23 | $55.63 | $55.63 | 4,100 |
| 2010-12-22 | $55.00 | $55.00 | 5,100 |
| 2010-12-21 | $54.33 | $54.33 | 2,800 |
| 2010-12-20 | $55.05 | $55.05 | 4,600 |
| 2010-12-17 | $54.70 | $54.70 | 5,200 |
| 2010-12-16 | $54.40 | $54.40 | 6,900 |
| 2010-12-15 | $53.97 | $53.97 | 3,200 |
| 2010-12-14 | $55.65 | $55.65 | 2,200 |
| 2010-12-13 | $55.20 | $55.20 | 6,600 |
| 2010-12-10 | $53.08 | $53.08 | 5,500 |
| 2010-12-09 | $52.85 | $52.85 | 1,600 |
| 2010-12-08 | $52.00 | $52.00 | 3,000 |
| 2010-12-07 | $52.32 | $52.32 | 1,600 |
| 2010-12-06 | $52.30 | $52.30 | 3,200 |
| 2010-12-03 | $52.05 | $52.05 | 8,500 |
| 2010-12-02 | $52.20 | $52.20 | 3,700 |
| 2010-12-01 | $52.80 | $52.80 | 4,200 |
| 2010-11-30 | $52.55 | $52.55 | 3,900 |
| 2010-11-29 | $52.95 | $52.95 | 1,700 |
| 2010-11-26 | $51.50 | $51.50 | 600 |
| 2010-11-24 | $53.05 | $53.05 | 2,500 |
| 2010-11-23 | $52.68 | $52.68 | 2,300 |
| 2010-11-22 | $52.75 | $52.75 | 1,800 |
| 2010-11-19 | $53.26 | $53.26 | 4,400 |
| 2010-11-18 | $54.20 | $54.20 | 1,800 |
| 2010-11-17 | $52.30 | $52.30 | 2,400 |
| 2010-11-16 | $50.25 | $50.25 | 4,500 |
| 2010-11-15 | $52.60 | $52.60 | 1,400 |
| 2010-11-12 | $51.70 | $51.70 | 2,500 |
| 2010-11-11 | $51.50 | $51.50 | 2,000 |
| 2010-11-10 | $52.65 | $52.65 | 4,100 |
| 2010-11-09 | $50.97 | $50.97 | 3,300 |
| 2010-11-08 | $50.35 | $50.35 | 2,000 |
| 2010-11-05 | $51.60 | $51.60 | 7,100 |
| 2010-11-04 | $52.00 | $52.00 | 2,300 |
| 2010-11-03 | $50.90 | $50.90 | 3,500 |
| 2010-11-02 | $51.10 | $51.10 | 5,400 |
| 2010-11-01 | $51.25 | $51.25 | 2,200 |
| 2010-10-29 | $51.65 | $51.65 | 2,300 |
| 2010-10-28 | $50.42 | $50.42 | 1,600 |
| 2010-10-27 | $49.50 | $49.50 | 2,000 |
| 2010-10-26 | $49.70 | $49.70 | 1,900 |
| 2010-10-25 | $50.50 | $50.50 | 5,200 |
| 2010-10-22 | $51.20 | $51.20 | 6,400 |
| 2010-10-21 | $51.20 | $51.20 | 4,200 |
| 2010-10-20 | $52.05 | $52.05 | 3,600 |
| 2010-10-19 | $51.05 | $51.05 | 9,400 |
| 2010-10-18 | $51.45 | $51.45 | 2,100 |
| 2010-10-15 | $51.80 | $51.80 | 1,100 |
| 2010-10-14 | $53.40 | $53.40 | 2,000 |
| 2010-10-13 | $52.70 | $52.70 | 300 |
| 2010-10-12 | $52.27 | $52.27 | 2,000 |
| 2010-10-11 | $55.05 | $55.05 | 4,100 |
| 2010-10-08 | $55.16 | $55.16 | 800 |
| 2010-10-07 | $55.10 | $55.10 | 1,800 |
| 2010-10-06 | $54.60 | $54.60 | 3,600 |
| 2010-10-05 | $53.67 | $53.67 | 1,800 |
| 2010-10-04 | $51.53 | $51.53 | 2,000 |
| 2010-10-01 | $52.83 | $52.83 | 1,200 |
| 2010-09-30 | $52.30 | $52.30 | 1,900 |
| 2010-09-29 | $52.90 | $52.90 | 1,200 |
| 2010-09-28 | $52.90 | $52.90 | 2,500 |
| 2010-09-27 | $53.75 | $53.75 | 2,200 |
| 2010-09-24 | $53.22 | $53.22 | 1,600 |
| 2010-09-23 | $53.10 | $53.10 | 2,900 |
| 2010-09-22 | $53.65 | $53.65 | 800 |
| 2010-09-21 | $52.90 | $52.90 | 3,600 |
| 2010-09-20 | $54.29 | $54.29 | 3,200 |
| 2010-09-17 | $53.73 | $53.73 | 1,900 |
| 2010-09-16 | $53.25 | $53.25 | 1,400 |
| 2010-09-15 | $54.56 | $54.56 | 700 |
| 2010-09-14 | $55.35 | $55.35 | 1,400 |
| 2010-09-13 | $55.90 | $55.90 | 1,600 |
| 2010-09-10 | $56.24 | $56.24 | 400 |
| 2010-09-09 | $57.59 | $57.59 | 900 |
| 2010-09-08 | $56.97 | $56.97 | 600 |
| 2010-09-07 | $56.94 | $56.94 | 800 |
| 2010-09-03 | $55.71 | $55.71 | 400 |
| 2010-09-02 | $56.60 | $56.60 | 4,400 |
| 2010-09-01 | $56.84 | $56.84 | 1,400 |
| 2010-08-31 | $53.25 | $53.25 | 1,200 |
| 2010-08-30 | $55.47 | $55.47 | 2,100 |
| 2010-08-27 | $55.35 | $55.35 | 2,000 |
| 2010-08-26 | $54.65 | $54.65 | 300 |
| 2010-08-25 | $53.80 | $53.80 | 2,600 |
| 2010-08-24 | $54.30 | $54.30 | 5,300 |
| 2010-08-23 | $54.77 | $54.77 | 7,200 |
| 2010-08-20 | $55.04 | $55.04 | 1,700 |
| 2010-08-19 | $56.10 | $56.10 | 2,700 |
| 2010-08-18 | $56.20 | $56.20 | 10,000 |
| 2010-08-17 | $55.06 | $55.06 | 3,600 |
| 2010-08-16 | $54.55 | $54.55 | 1,600 |
| 2010-08-13 | $53.52 | $53.52 | 900 |
| 2010-08-12 | $53.49 | $53.49 | 2,100 |
| 2010-08-11 | $54.19 | $54.19 | 1,000 |
| 2010-08-10 | $55.15 | $55.15 | 2,400 |
| 2010-08-09 | $55.59 | $55.59 | 3,300 |
| 2010-08-06 | $55.48 | $55.48 | 2,500 |
| 2010-08-05 | $54.91 | $54.91 | 400 |
| 2010-08-04 | $55.35 | $55.35 | 1,600 |
| 2010-08-03 | $55.35 | $55.35 | 1,400 |
| 2010-08-02 | $55.84 | $55.84 | 800 |
| 2010-07-30 | $57.60 | $57.60 | 1,300 |
| 2010-07-29 | $57.67 | $57.67 | 1,100 |
| 2010-07-28 | $56.20 | $56.20 | 1,100 |
| 2010-07-27 | $56.25 | $56.25 | 1,300 |
| 2010-07-26 | $56.90 | $56.90 | 4,600 |
| 2010-07-23 | $56.30 | $56.30 | 1,000 |
| 2010-07-22 | $56.48 | $56.48 | 1,700 |
| 2010-07-21 | $55.88 | $55.88 | 1,300 |
| 2010-07-20 | $56.29 | $56.29 | 4,700 |
| 2010-07-19 | $55.12 | $55.12 | 1,600 |
| 2010-07-16 | $55.12 | $55.12 | 3,500 |
| 2010-07-15 | $55.90 | $55.90 | 1,500 |
| 2010-07-14 | $55.48 | $55.48 | 2,700 |
| 2010-07-13 | $56.10 | $56.10 | 1,600 |
| 2010-07-12 | $56.06 | $56.06 | 2,200 |
| 2010-07-09 | $56.96 | $56.96 | 11,300 |
| 2010-07-08 | $58.33 | $58.33 | 3,000 |
| 2010-07-07 | $57.85 | $57.85 | 2,800 |
| 2010-07-06 | $57.43 | $57.43 | 3,100 |
| 2010-07-02 | $56.75 | $56.75 | 4,900 |
| 2010-07-01 | $56.65 | $56.65 | 10,500 |
| 2010-06-30 | $55.56 | $55.56 | 4,700 |
| 2010-06-29 | $56.30 | $56.30 | 2,100 |
| 2010-06-28 | $56.94 | $56.94 | 2,100 |
| 2010-06-25 | $56.43 | $56.43 | 1,300 |
| 2010-06-24 | $56.61 | $56.61 | 2,900 |
| 2010-06-23 | $55.60 | $55.60 | 1,100 |
| 2010-06-22 | $56.02 | $56.02 | 2,800 |
| 2010-06-21 | $54.90 | $54.90 | 2,400 |
| 2010-06-18 | $54.90 | $54.90 | 1,600 |
| 2010-06-17 | $54.81 | $54.81 | 600 |
| 2010-06-16 | $54.13 | $54.13 | 1,700 |
| 2010-06-15 | $54.70 | $54.70 | 4,300 |
| 2010-06-14 | $54.61 | $54.61 | 900 |
| 2010-06-11 | $54.37 | $54.37 | 2,100 |
| 2010-06-10 | $54.85 | $54.85 | 1,300 |
| 2010-06-09 | $54.30 | $54.30 | 1,100 |
| 2010-06-08 | $53.67 | $53.67 | 2,300 |
| 2010-06-07 | $52.87 | $52.87 | 6,500 |
| 2010-06-04 | $52.96 | $52.96 | 5,100 |
| 2010-06-03 | $54.00 | $54.00 | 4,500 |
| 2010-06-02 | $53.97 | $53.97 | 2,700 |
| 2010-06-01 | $53.73 | $53.73 | 7,000 |
| 2010-05-28 | $52.97 | $52.97 | 3,000 |
| 2010-05-27 | $55.25 | $55.25 | 2,700 |
| 2010-05-26 | $54.80 | $54.80 | 14,200 |
| 2010-05-25 | $56.15 | $56.15 | 3,500 |
| 2010-05-24 | $54.60 | $54.60 | 7,000 |
| 2010-05-21 | $56.06 | $56.06 | 4,800 |
| 2010-05-20 | $54.15 | $54.15 | 7,400 |
| 2010-05-19 | $54.31 | $54.31 | 2,800 |
| 2010-05-18 | $54.43 | $54.43 | 4,000 |
| 2010-05-17 | $54.41 | $54.41 | 2,700 |
| 2010-05-14 | $52.45 | $52.45 | 1,300 |
| 2010-05-13 | $53.80 | $53.80 | 4,700 |
| 2010-05-12 | $54.20 | $54.20 | 1,300 |
| 2010-05-11 | $54.10 | $54.10 | 1,200 |
| 2010-05-10 | $54.85 | $54.85 | 1,300 |
| 2010-05-07 | $54.50 | $54.50 | 4,600 |
| 2010-05-06 | $55.34 | $55.34 | 4,000 |
| 2010-05-05 | $54.36 | $54.36 | 4,000 |
| 2010-05-04 | $55.45 | $55.45 | 1,600 |
| 2010-05-03 | $55.80 | $55.80 | 1,600 |
| 2010-04-30 | $56.00 | $56.00 | 1,700 |
| 2010-04-29 | $57.49 | $57.49 | 500 |
| 2010-04-28 | $57.54 | $57.54 | 1,200 |
| 2010-04-27 | $57.95 | $57.95 | 3,900 |
| 2010-04-26 | $58.74 | $58.74 | 1,600 |
| 2010-04-23 | $56.31 | $56.31 | 700 |
| 2010-04-22 | $56.11 | $56.11 | 400 |
| 2010-04-21 | $56.89 | $56.89 | 1,800 |
| 2010-04-20 | $56.50 | $56.50 | 600 |
| 2010-04-19 | $56.66 | $56.66 | 2,200 |
| 2010-04-16 | $57.25 | $57.25 | 1,200 |
| 2010-04-15 | $57.80 | $57.80 | 1,500 |
| 2010-04-14 | $56.58 | $56.58 | 400 |
| 2010-04-13 | $56.79 | $56.79 | 1,200 |
| 2010-04-12 | $57.53 | $57.53 | 600 |
| 2010-04-09 | $57.00 | $57.00 | 1,500 |
| 2010-04-08 | $57.46 | $57.46 | 4,200 |
| 2010-04-07 | $56.70 | $56.70 | 6,200 |
| 2010-04-06 | $55.48 | $55.48 | 2,400 |
| 2010-04-05 | $55.68 | $55.68 | 1,100 |
| 2010-04-01 | $56.76 | $56.76 | 1,900 |
| 2010-03-31 | $56.60 | $56.60 | 9,500 |
| 2010-03-30 | $56.36 | $56.36 | 2,100 |
| 2010-03-29 | $55.46 | $55.46 | 2,900 |
| 2010-03-26 | $56.14 | $56.14 | 1,200 |
| 2010-03-25 | $54.90 | $54.90 | 1,800 |
| 2010-03-24 | $55.62 | $55.62 | 4,300 |
| 2010-03-23 | $55.66 | $55.66 | 1,700 |
| 2010-03-22 | $55.25 | $55.25 | 7,200 |
| 2010-03-19 | $55.25 | $55.25 | 1,500 |
| 2010-03-18 | $55.28 | $55.28 | 2,700 |
| 2010-03-17 | $55.62 | $55.62 | 1,600 |
| 2010-03-16 | $55.08 | $55.08 | 900 |
| 2010-03-15 | $54.40 | $54.40 | 2,700 |
| 2010-03-12 | $54.75 | $54.75 | 3,900 |
| 2010-03-11 | $54.63 | $54.63 | 1,000 |
| 2010-03-10 | $54.84 | $54.84 | 1,400 |
| 2010-03-09 | $55.35 | $55.35 | 1,400 |
| 2010-03-08 | $56.10 | $56.10 | 1,700 |
| 2010-03-05 | $56.30 | $56.30 | 6,800 |
| 2010-03-04 | $55.55 | $55.55 | 1,100 |
| 2010-03-03 | $56.52 | $56.52 | 3,100 |
| 2010-03-02 | $56.37 | $56.37 | 11,000 |
| 2010-03-01 | $55.75 | $55.75 | 3,700 |
| 2010-02-26 | $55.57 | $55.57 | 2,500 |
| 2010-02-25 | $54.82 | $54.82 | 4,100 |
| 2010-02-24 | $55.48 | $55.48 | 1,800 |
| 2010-02-23 | $55.92 | $55.92 | 2,500 |
| 2010-02-22 | $55.36 | $55.36 | 3,200 |
| 2010-02-19 | $55.00 | $55.00 | 800 |
| 2010-02-18 | $56.58 | $56.58 | 1,300 |
| 2010-02-17 | $56.14 | $56.14 | 2,400 |
| 2010-02-16 | $56.54 | $56.54 | 7,800 |
| 2010-02-12 | $56.95 | $56.95 | 800 |
| 2010-02-11 | $56.78 | $56.78 | 1,000 |
| 2010-02-10 | $56.00 | $56.00 | 26,900 |
| 2010-02-09 | $56.60 | $56.60 | 2,000 |
| 2010-02-08 | $56.10 | $56.10 | 2,000 |
| 2010-02-05 | $57.20 | $57.20 | 7,100 |
| 2010-02-04 | $56.85 | $56.85 | 4,800 |
| 2010-02-03 | $58.05 | $58.05 | 2,200 |
| 2010-02-02 | $58.70 | $58.70 | 1,500 |
| 2010-02-01 | $58.20 | $58.20 | 2,400 |
| 2010-01-29 | $58.10 | $58.10 | 3,100 |
| 2010-01-28 | $57.90 | $57.90 | 3,600 |
| 2010-01-27 | $58.68 | $58.68 | 2,400 |
| 2010-01-26 | $59.00 | $59.00 | 900 |
| 2010-01-25 | $59.36 | $59.36 | 1,700 |
| 2010-01-22 | $60.34 | $60.34 | 2,300 |
| 2010-01-21 | $60.17 | $60.17 | 1,200 |
| 2010-01-20 | $59.25 | $59.25 | 2,800 |
| 2010-01-19 | $61.43 | $61.43 | 1,900 |
| 2010-01-15 | $60.48 | $60.48 | 1,000 |
| 2010-01-14 | $61.99 | $61.99 | 400 |
| 2010-01-13 | $61.80 | $61.80 | 2,600 |
| 2010-01-12 | $60.99 | $60.99 | 5,600 |
| 2010-01-11 | $61.36 | $61.36 | 4,400 |
| 2010-01-08 | $60.85 | $60.85 | 1,900 |
| 2010-01-07 | $59.79 | $59.79 | 3,000 |
| 2010-01-06 | $59.08 | $59.08 | 900 |
| 2010-01-05 | $59.00 | $59.00 | 2,400 |
| 2010-01-04 | $59.19 | $59.19 | 2,100 |