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
- 2008-06-24 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 | $43.31 | $43.31 | 400 |
| 2010-12-30 | $43.35 | $43.35 | 0 |
| 2010-12-29 | $43.35 | $43.35 | 1,800 |
| 2010-12-28 | $42.95 | $42.95 | 9,300 |
| 2010-12-27 | $43.10 | $43.10 | 400 |
| 2010-12-23 | $43.00 | $43.00 | 0 |
| 2010-12-22 | $43.00 | $43.00 | 800 |
| 2010-12-21 | $41.95 | $41.95 | 0 |
| 2010-12-20 | $41.95 | $41.95 | 0 |
| 2010-12-17 | $41.95 | $41.95 | 700 |
| 2010-12-16 | $41.60 | $41.60 | 3,600 |
| 2010-12-15 | $41.21 | $41.21 | 200 |
| 2010-12-14 | $42.05 | $42.05 | 100 |
| 2010-12-13 | $41.83 | $41.83 | 0 |
| 2010-12-10 | $41.83 | $41.83 | 3,400 |
| 2010-12-09 | $42.26 | $42.26 | 0 |
| 2010-12-08 | $42.26 | $42.26 | 0 |
| 2010-12-07 | $42.26 | $42.26 | 2,300 |
| 2010-12-06 | $41.38 | $41.38 | 0 |
| 2010-12-03 | $41.38 | $41.38 | 0 |
| 2010-12-02 | $41.38 | $41.38 | 0 |
| 2010-12-01 | $41.38 | $41.38 | 300 |
| 2010-11-30 | $42.05 | $42.05 | 0 |
| 2010-11-29 | $42.05 | $42.05 | 0 |
| 2010-11-26 | $42.05 | $42.05 | 0 |
| 2010-11-24 | $42.05 | $42.05 | 200 |
| 2010-11-23 | $43.41 | $43.41 | 0 |
| 2010-11-22 | $43.41 | $43.41 | 1,400 |
| 2010-11-19 | $43.56 | $43.56 | 0 |
| 2010-11-18 | $43.56 | $43.56 | 600 |
| 2010-11-17 | $43.05 | $43.05 | 0 |
| 2010-11-16 | $43.05 | $43.05 | 0 |
| 2010-11-15 | $43.05 | $43.05 | 800 |
| 2010-11-12 | $42.77 | $42.77 | 0 |
| 2010-11-11 | $42.77 | $42.77 | 0 |
| 2010-11-10 | $42.77 | $42.77 | 1,200 |
| 2010-11-09 | $43.01 | $43.01 | 1,900 |
| 2010-11-08 | $43.85 | $43.85 | 400 |
| 2010-11-05 | $44.55 | $44.55 | 1,200 |
| 2010-11-04 | $44.55 | $44.55 | 0 |
| 2010-11-03 | $44.55 | $44.55 | 400 |
| 2010-11-02 | $44.47 | $44.47 | 300 |
| 2010-11-01 | $43.58 | $43.58 | 1,100 |
| 2010-10-29 | $43.30 | $43.30 | 4,000 |
| 2010-10-28 | $42.97 | $42.97 | 0 |
| 2010-10-27 | $42.97 | $42.97 | 1,300 |
| 2010-10-26 | $45.25 | $45.25 | 0 |
| 2010-10-25 | $45.25 | $45.25 | 1,600 |
| 2010-10-22 | $44.73 | $44.73 | 0 |
| 2010-10-21 | $44.73 | $44.73 | 400 |
| 2010-10-20 | $44.65 | $44.65 | 1,400 |
| 2010-10-19 | $44.60 | $44.60 | 200 |
| 2010-10-18 | $45.71 | $45.71 | 0 |
| 2010-10-15 | $45.71 | $45.71 | 500 |
| 2010-10-14 | $45.93 | $45.93 | 5,700 |
| 2010-10-13 | $44.73 | $44.73 | 0 |
| 2010-10-12 | $44.73 | $44.73 | 0 |
| 2010-10-11 | $44.73 | $44.73 | 0 |
| 2010-10-08 | $44.73 | $44.73 | 600 |
| 2010-10-07 | $44.15 | $44.15 | 0 |
| 2010-10-06 | $44.15 | $44.15 | 0 |
| 2010-10-05 | $44.15 | $44.15 | 200 |
| 2010-10-04 | $44.00 | $44.00 | 0 |
| 2010-10-01 | $44.00 | $44.00 | 400 |
| 2010-09-30 | $43.55 | $43.55 | 0 |
| 2010-09-29 | $43.55 | $43.55 | 6,700 |
| 2010-09-28 | $43.20 | $43.20 | 0 |
| 2010-09-27 | $43.20 | $43.20 | 100 |
| 2010-09-24 | $43.30 | $43.30 | 200 |
| 2010-09-23 | $42.40 | $42.40 | 400 |
| 2010-09-22 | $43.20 | $43.20 | 1,900 |
| 2010-09-21 | $41.55 | $41.55 | 1,000 |
| 2010-09-20 | $42.25 | $42.25 | 5,800 |
| 2010-09-17 | $41.30 | $41.30 | 0 |
| 2010-09-16 | $41.30 | $41.30 | 0 |
| 2010-09-15 | $41.30 | $41.30 | 300 |
| 2010-09-14 | $41.25 | $41.25 | 1,100 |
| 2010-09-13 | $39.65 | $39.65 | 0 |
| 2010-09-10 | $39.65 | $39.65 | 0 |
| 2010-09-09 | $39.65 | $39.65 | 0 |
| 2010-09-08 | $39.65 | $39.65 | 300 |
| 2010-09-07 | $39.35 | $39.35 | 100 |
| 2010-09-03 | $38.40 | $38.40 | 0 |
| 2010-09-02 | $38.40 | $38.40 | 0 |
| 2010-09-01 | $38.40 | $38.40 | 0 |
| 2010-08-31 | $38.40 | $38.40 | 500 |
| 2010-08-30 | $38.00 | $38.00 | 1,100 |
| 2010-08-27 | $38.80 | $38.80 | 1,800 |
| 2010-08-26 | $38.20 | $38.20 | 1,900 |
| 2010-08-25 | $37.95 | $37.95 | 1,000 |
| 2010-08-24 | $37.50 | $37.50 | 0 |
| 2010-08-23 | $37.50 | $37.50 | 900 |
| 2010-08-20 | $38.75 | $38.75 | 0 |
| 2010-08-19 | $38.75 | $38.75 | 0 |
| 2010-08-18 | $38.75 | $38.75 | 2,700 |
| 2010-08-17 | $39.45 | $39.45 | 0 |
| 2010-08-16 | $39.45 | $39.45 | 1,200 |
| 2010-08-13 | $39.00 | $39.00 | 0 |
| 2010-08-12 | $39.00 | $39.00 | 300 |
| 2010-08-11 | $39.25 | $39.25 | 0 |
| 2010-08-10 | $39.25 | $39.25 | 500 |
| 2010-08-09 | $39.25 | $39.25 | 0 |
| 2010-08-06 | $39.25 | $39.25 | 0 |
| 2010-08-05 | $39.25 | $39.25 | 0 |
| 2010-08-04 | $39.25 | $39.25 | 0 |
| 2010-08-03 | $39.25 | $39.25 | 0 |
| 2010-08-02 | $39.25 | $39.25 | 0 |
| 2010-07-30 | $39.25 | $39.25 | 600 |
| 2010-07-29 | $40.00 | $40.00 | 0 |
| 2010-07-28 | $40.00 | $40.00 | 1,100 |
| 2010-07-27 | $40.70 | $40.70 | 900 |
| 2010-07-26 | $40.45 | $40.45 | 0 |
| 2010-07-23 | $40.45 | $40.45 | 500 |
| 2010-07-22 | $40.60 | $40.60 | 700 |
| 2010-07-21 | $39.40 | $39.40 | 0 |
| 2010-07-20 | $39.40 | $39.40 | 800 |
| 2010-07-19 | $40.50 | $40.50 | 1,800 |
| 2010-07-16 | $39.50 | $39.50 | 0 |
| 2010-07-15 | $39.50 | $39.50 | 0 |
| 2010-07-14 | $39.50 | $39.50 | 0 |
| 2010-07-13 | $39.50 | $39.50 | 800 |
| 2010-07-12 | $38.00 | $38.00 | 0 |
| 2010-07-09 | $38.00 | $38.00 | 0 |
| 2010-07-08 | $38.00 | $38.00 | 700 |
| 2010-07-07 | $36.05 | $36.05 | 0 |
| 2010-07-06 | $36.05 | $36.05 | 0 |
| 2010-07-02 | $36.05 | $36.05 | 0 |
| 2010-07-01 | $36.05 | $36.05 | 0 |
| 2010-06-30 | $36.05 | $36.05 | 1,500 |
| 2010-06-29 | $39.20 | $39.20 | 0 |
| 2010-06-28 | $39.20 | $39.20 | 500 |
| 2010-06-25 | $38.25 | $38.25 | 0 |
| 2010-06-24 | $38.25 | $38.25 | 0 |
| 2010-06-23 | $38.25 | $38.25 | 900 |
| 2010-06-22 | $39.00 | $39.00 | 600 |
| 2010-06-21 | $39.31 | $39.31 | 500 |
| 2010-06-18 | $39.15 | $39.15 | 0 |
| 2010-06-17 | $39.15 | $39.15 | 5,500 |
| 2010-06-16 | $38.65 | $38.65 | 2,700 |
| 2010-06-15 | $38.90 | $38.90 | 1,000 |
| 2010-06-14 | $38.02 | $38.02 | 1,400 |
| 2010-06-11 | $38.17 | $38.17 | 4,000 |
| 2010-06-10 | $37.40 | $37.40 | 2,800 |
| 2010-06-09 | $37.40 | $37.40 | 1,900 |
| 2010-06-08 | $36.50 | $36.50 | 0 |
| 2010-06-07 | $36.50 | $36.50 | 400 |
| 2010-06-04 | $37.75 | $37.75 | 600 |
| 2010-06-03 | $36.05 | $36.05 | 0 |
| 2010-06-02 | $36.05 | $36.05 | 0 |
| 2010-06-01 | $36.05 | $36.05 | 0 |
| 2010-05-28 | $36.05 | $36.05 | 0 |
| 2010-05-27 | $36.05 | $36.05 | 13,200 |
| 2010-05-26 | $36.00 | $36.00 | 100 |
| 2010-05-25 | $34.75 | $34.75 | 400 |
| 2010-05-24 | $36.00 | $36.00 | 1,500 |
| 2010-05-21 | $35.35 | $35.35 | 0 |
| 2010-05-20 | $35.35 | $35.35 | 400 |
| 2010-05-19 | $36.25 | $36.25 | 200 |
| 2010-05-18 | $36.75 | $36.75 | 200 |
| 2010-05-17 | $37.70 | $37.70 | 0 |
| 2010-05-14 | $37.70 | $37.70 | 0 |
| 2010-05-13 | $37.70 | $37.70 | 300 |
| 2010-05-12 | $37.40 | $37.40 | 300 |
| 2010-05-11 | $38.15 | $38.15 | 400 |
| 2010-05-10 | $38.00 | $38.00 | 4,000 |
| 2010-05-07 | $37.15 | $37.15 | 400 |
| 2010-05-06 | $38.80 | $38.80 | 0 |
| 2010-05-05 | $38.80 | $38.80 | 400 |
| 2010-05-04 | $41.20 | $41.20 | 0 |
| 2010-05-03 | $41.20 | $41.20 | 0 |
| 2010-04-30 | $41.20 | $41.20 | 2,400 |
| 2010-04-29 | $41.60 | $41.60 | 1,000 |
| 2010-04-28 | $38.80 | $38.80 | 6,200 |
| 2010-04-27 | $41.00 | $41.00 | 9,500 |
| 2010-04-26 | $42.10 | $42.10 | 1,600 |
| 2010-04-23 | $41.60 | $41.60 | 0 |
| 2010-04-22 | $41.60 | $41.60 | 0 |
| 2010-04-21 | $41.60 | $41.60 | 0 |
| 2010-04-20 | $41.60 | $41.60 | 0 |
| 2010-04-19 | $41.60 | $41.60 | 16,500 |
| 2010-04-16 | $42.40 | $42.40 | 200 |
| 2010-04-15 | $42.25 | $42.25 | 900 |
| 2010-04-14 | $42.50 | $42.50 | 0 |
| 2010-04-13 | $42.50 | $42.50 | 100 |
| 2010-04-12 | $44.50 | $44.50 | 200 |
| 2010-04-09 | $43.80 | $43.80 | 0 |
| 2010-04-08 | $43.80 | $43.80 | 0 |
| 2010-04-07 | $43.80 | $43.80 | 900 |
| 2010-04-06 | $44.15 | $44.15 | 0 |
| 2010-04-05 | $44.15 | $44.15 | 200 |
| 2010-04-01 | $43.50 | $43.50 | 0 |
| 2010-03-31 | $43.50 | $43.50 | 0 |
| 2010-03-30 | $43.50 | $43.50 | 0 |
| 2010-03-29 | $43.50 | $43.50 | 0 |
| 2010-03-26 | $43.50 | $43.50 | 0 |
| 2010-03-25 | $43.50 | $43.50 | 0 |
| 2010-03-24 | $43.50 | $43.50 | 0 |
| 2010-03-23 | $43.50 | $43.50 | 0 |
| 2010-03-22 | $43.50 | $43.50 | 0 |
| 2010-03-19 | $43.50 | $43.50 | 800 |
| 2010-03-18 | $43.75 | $43.75 | 0 |
| 2010-03-17 | $43.75 | $43.75 | 0 |
| 2010-03-16 | $43.75 | $43.75 | 0 |
| 2010-03-15 | $43.75 | $43.75 | 0 |
| 2010-03-12 | $43.75 | $43.75 | 1,300 |
| 2010-03-11 | $43.85 | $43.85 | 0 |
| 2010-03-10 | $43.85 | $43.85 | 0 |
| 2010-03-09 | $43.85 | $43.85 | 200 |
| 2010-03-08 | $43.75 | $43.75 | 400 |
| 2010-03-05 | $43.50 | $43.50 | 0 |
| 2010-03-04 | $43.50 | $43.50 | 3,000 |
| 2010-03-03 | $41.85 | $41.85 | 0 |
| 2010-03-02 | $41.85 | $41.85 | 0 |
| 2010-03-01 | $41.85 | $41.85 | 200 |
| 2010-02-26 | $40.00 | $40.00 | 0 |
| 2010-02-25 | $40.00 | $40.00 | 0 |
| 2010-02-24 | $40.00 | $40.00 | 2,000 |
| 2010-02-23 | $40.65 | $40.65 | 600 |
| 2010-02-22 | $40.25 | $40.25 | 0 |
| 2010-02-19 | $40.25 | $40.25 | 800 |
| 2010-02-18 | $39.80 | $39.80 | 2,200 |
| 2010-02-17 | $39.65 | $39.65 | 5,500 |
| 2010-02-16 | $39.75 | $39.75 | 0 |
| 2010-02-12 | $39.75 | $39.75 | 0 |
| 2010-02-11 | $39.75 | $39.75 | 0 |
| 2010-02-10 | $39.75 | $39.75 | 0 |
| 2010-02-09 | $39.75 | $39.75 | 700 |
| 2010-02-08 | $39.70 | $39.70 | 0 |
| 2010-02-05 | $39.70 | $39.70 | 1,900 |
| 2010-02-04 | $41.00 | $41.00 | 800 |
| 2010-02-03 | $42.30 | $42.30 | 500 |
| 2010-02-02 | $42.25 | $42.25 | 100 |
| 2010-02-01 | $42.60 | $42.60 | 100 |
| 2010-01-29 | $42.40 | $42.40 | 100 |
| 2010-01-28 | $42.10 | $42.10 | 1,000 |
| 2010-01-27 | $44.55 | $44.55 | 0 |
| 2010-01-26 | $44.55 | $44.55 | 0 |
| 2010-01-25 | $44.55 | $44.55 | 0 |
| 2010-01-22 | $44.55 | $44.55 | 0 |
| 2010-01-21 | $44.55 | $44.55 | 0 |
| 2010-01-20 | $44.55 | $44.55 | 0 |
| 2010-01-19 | $44.55 | $44.55 | 800 |
| 2010-01-15 | $43.40 | $43.40 | 0 |
| 2010-01-14 | $43.40 | $43.40 | 0 |
| 2010-01-13 | $43.40 | $43.40 | 1,100 |
| 2010-01-12 | $43.44 | $43.44 | 400 |
| 2010-01-11 | $43.00 | $43.00 | 1,000 |
| 2010-01-08 | $42.00 | $42.00 | 0 |
| 2010-01-07 | $42.00 | $42.00 | 0 |
| 2010-01-06 | $42.00 | $42.00 | 1,400 |
| 2010-01-05 | $42.75 | $42.75 | 0 |
| 2010-01-04 | $42.75 | $42.75 | 100 |