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
- 1999-06-21 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 | $45.63 | $45.63 | 204 |
| 2010-12-30 | $42.59 | $42.59 | 6 |
| 2010-12-29 | $44.68 | $44.68 | 18 |
| 2010-12-28 | $42.78 | $42.78 | 19 |
| 2010-12-27 | $45.25 | $45.25 | 11 |
| 2010-12-23 | $44.30 | $44.30 | 22 |
| 2010-12-22 | $41.06 | $41.06 | 278 |
| 2010-12-21 | $43.73 | $43.73 | 186 |
| 2010-12-20 | $41.44 | $41.44 | 683 |
| 2010-12-17 | $45.06 | $45.06 | 528 |
| 2010-12-16 | $40.11 | $40.11 | 298 |
| 2010-12-15 | $43.54 | $43.54 | 145 |
| 2010-12-14 | $46.58 | $46.58 | 499 |
| 2010-12-13 | $45.82 | $45.82 | 773 |
| 2010-12-10 | $40.87 | $40.87 | 352 |
| 2010-12-09 | $40.49 | $40.49 | 530 |
| 2010-12-08 | $34.60 | $34.60 | 149 |
| 2010-12-07 | $31.18 | $31.18 | 788 |
| 2010-12-06 | $36.88 | $36.88 | 553 |
| 2010-12-03 | $27.76 | $27.76 | 85 |
| 2010-12-02 | $29.47 | $29.47 | 1,178 |
| 2010-12-01 | $28.90 | $28.90 | 334 |
| 2010-11-30 | $28.71 | $28.71 | 282 |
| 2010-11-29 | $29.47 | $29.47 | 597 |
| 2010-11-26 | $26.81 | $26.81 | 153 |
| 2010-11-24 | $27.19 | $27.19 | 895 |
| 2010-11-23 | $32.32 | $32.32 | 14 |
| 2010-11-22 | $32.70 | $32.70 | 2,362 |
| 2010-11-19 | $27.00 | $27.00 | 1 |
| 2010-11-18 | $31.18 | $31.18 | 1,097 |
| 2010-11-17 | $28.90 | $28.90 | 127 |
| 2010-11-16 | $28.52 | $28.52 | 128 |
| 2010-11-15 | $32.13 | $32.13 | 512 |
| 2010-11-12 | $30.42 | $30.42 | 26 |
| 2010-11-11 | $30.61 | $30.61 | 158 |
| 2010-11-10 | $35.17 | $35.17 | 686 |
| 2010-11-09 | $28.52 | $28.52 | 1,507 |
| 2010-11-08 | $25.67 | $25.67 | 121 |
| 2010-11-05 | $21.10 | $21.10 | 399 |
| 2010-11-04 | $21.10 | $21.10 | 116 |
| 2010-11-03 | $21.10 | $21.10 | 7 |
| 2010-11-02 | $21.10 | $21.10 | 242 |
| 2010-11-01 | $24.71 | $24.71 | 2,120 |
| 2010-10-29 | $25.67 | $25.67 | 626 |
| 2010-10-28 | $25.67 | $25.67 | 1,299 |
| 2010-10-27 | $20.91 | $20.91 | 213 |
| 2010-10-26 | $25.10 | $25.10 | 284 |
| 2010-10-25 | $24.71 | $24.71 | 397 |
| 2010-10-22 | $22.81 | $22.81 | 17 |
| 2010-10-21 | $24.71 | $24.71 | 33 |
| 2010-10-20 | $19.01 | $19.01 | 12 |
| 2010-10-19 | $19.01 | $19.01 | 0 |
| 2010-10-18 | $19.01 | $19.01 | 326 |
| 2010-10-15 | $27.57 | $27.57 | 34 |
| 2010-10-14 | $28.52 | $28.52 | 734 |
| 2010-10-13 | $25.67 | $25.67 | 631 |
| 2010-10-12 | $20.91 | $20.91 | 0 |
| 2010-10-11 | $20.91 | $20.91 | 47 |
| 2010-10-08 | $23.76 | $23.76 | 382 |
| 2010-10-07 | $22.62 | $22.62 | 0 |
| 2010-10-06 | $22.62 | $22.62 | 26 |
| 2010-10-05 | $24.71 | $24.71 | 1,090 |
| 2010-10-04 | $22.81 | $22.81 | 514 |
| 2010-10-01 | $22.24 | $22.24 | 97 |
| 2010-09-30 | $25.86 | $25.86 | 89 |
| 2010-09-29 | $24.90 | $24.90 | 5 |
| 2010-09-28 | $25.67 | $25.67 | 257 |
| 2010-09-27 | $24.14 | $24.14 | 466 |
| 2010-09-24 | $13.88 | $13.88 | 0 |
| 2010-09-23 | $13.88 | $13.88 | 0 |
| 2010-09-22 | $13.88 | $13.88 | 247 |
| 2010-09-21 | $13.31 | $13.31 | 0 |
| 2010-09-20 | $13.31 | $13.31 | 26 |
| 2010-09-17 | $12.93 | $12.93 | 0 |
| 2010-09-16 | $12.93 | $12.93 | 63 |
| 2010-09-15 | $9.51 | $9.51 | 0 |
| 2010-09-14 | $9.51 | $9.51 | 0 |
| 2010-09-13 | $9.51 | $9.51 | 0 |
| 2010-09-10 | $9.51 | $9.51 | 0 |
| 2010-09-09 | $9.51 | $9.51 | 0 |
| 2010-09-08 | $9.51 | $9.51 | 0 |
| 2010-09-07 | $9.51 | $9.51 | 0 |
| 2010-09-03 | $9.51 | $9.51 | 26 |
| 2010-09-02 | $9.51 | $9.51 | 0 |
| 2010-09-01 | $9.51 | $9.51 | 0 |
| 2010-08-31 | $9.51 | $9.51 | 0 |
| 2010-08-30 | $9.51 | $9.51 | 0 |
| 2010-08-27 | $9.51 | $9.51 | 11 |
| 2010-08-26 | $11.79 | $11.79 | 43 |
| 2010-08-25 | $9.51 | $9.51 | 0 |
| 2010-08-24 | $9.51 | $9.51 | 0 |
| 2010-08-23 | $9.51 | $9.51 | 815 |
| 2010-08-20 | $11.41 | $11.41 | 89 |
| 2010-08-19 | $11.41 | $11.41 | 176 |
| 2010-08-18 | $12.93 | $12.93 | 26 |
| 2010-08-17 | $13.31 | $13.31 | 158 |
| 2010-08-16 | $11.41 | $11.41 | 26 |
| 2010-08-13 | $12.74 | $12.74 | 0 |
| 2010-08-12 | $12.74 | $12.74 | 0 |
| 2010-08-11 | $12.74 | $12.74 | 24 |
| 2010-08-10 | $14.83 | $14.83 | 0 |
| 2010-08-09 | $14.83 | $14.83 | 0 |
| 2010-08-06 | $14.83 | $14.83 | 316 |
| 2010-08-05 | $11.60 | $11.60 | 0 |
| 2010-08-04 | $11.60 | $11.60 | 0 |
| 2010-08-03 | $11.60 | $11.60 | 13 |
| 2010-08-02 | $11.41 | $11.41 | 0 |
| 2010-07-30 | $11.41 | $11.41 | 200 |
| 2010-07-29 | $12.93 | $12.93 | 210 |
| 2010-07-28 | $12.93 | $12.93 | 626 |
| 2010-07-27 | $12.93 | $12.93 | 11 |
| 2010-07-26 | $11.03 | $11.03 | 13 |
| 2010-07-23 | $12.93 | $12.93 | 0 |
| 2010-07-22 | $12.93 | $12.93 | 0 |
| 2010-07-21 | $12.93 | $12.93 | 0 |
| 2010-07-20 | $12.93 | $12.93 | 0 |
| 2010-07-19 | $12.93 | $12.93 | 0 |
| 2010-07-16 | $12.93 | $12.93 | 0 |
| 2010-07-15 | $12.93 | $12.93 | 0 |
| 2010-07-14 | $12.93 | $12.93 | 21 |
| 2010-07-13 | $13.31 | $13.31 | 8 |
| 2010-07-12 | $12.93 | $12.93 | 0 |
| 2010-07-09 | $12.93 | $12.93 | 37 |
| 2010-07-08 | $13.31 | $13.31 | 84 |
| 2010-07-07 | $12.93 | $12.93 | 0 |
| 2010-07-06 | $12.93 | $12.93 | 21 |
| 2010-07-02 | $16.73 | $16.73 | 1 |
| 2010-07-01 | $12.93 | $12.93 | 105 |
| 2010-06-30 | $13.12 | $13.12 | 0 |
| 2010-06-29 | $13.12 | $13.12 | 0 |
| 2010-06-28 | $13.12 | $13.12 | 16 |
| 2010-06-25 | $16.73 | $16.73 | 0 |
| 2010-06-24 | $16.73 | $16.73 | 0 |
| 2010-06-23 | $16.73 | $16.73 | 0 |
| 2010-06-22 | $16.73 | $16.73 | 0 |
| 2010-06-21 | $16.73 | $16.73 | 53 |
| 2010-06-18 | $16.73 | $16.73 | 53 |
| 2010-06-17 | $12.93 | $12.93 | 0 |
| 2010-06-16 | $12.93 | $12.93 | 0 |
| 2010-06-15 | $12.93 | $12.93 | 0 |
| 2010-06-14 | $12.93 | $12.93 | 5 |
| 2010-06-11 | $15.40 | $15.40 | 0 |
| 2010-06-10 | $15.40 | $15.40 | 0 |
| 2010-06-09 | $15.40 | $15.40 | 0 |
| 2010-06-08 | $15.40 | $15.40 | 0 |
| 2010-06-07 | $15.40 | $15.40 | 0 |
| 2010-06-04 | $15.40 | $15.40 | 49 |
| 2010-06-03 | $15.59 | $15.59 | 21 |
| 2010-06-02 | $19.20 | $19.20 | 0 |
| 2010-06-01 | $19.20 | $19.20 | 4 |
| 2010-05-28 | $20.91 | $20.91 | 0 |
| 2010-05-27 | $20.91 | $20.91 | 0 |
| 2010-05-26 | $20.91 | $20.91 | 0 |
| 2010-05-25 | $20.91 | $20.91 | 0 |
| 2010-05-24 | $20.91 | $20.91 | 0 |
| 2010-05-21 | $20.91 | $20.91 | 0 |
| 2010-05-20 | $20.91 | $20.91 | 0 |
| 2010-05-19 | $20.91 | $20.91 | 0 |
| 2010-05-18 | $20.91 | $20.91 | 0 |
| 2010-05-17 | $20.91 | $20.91 | 0 |
| 2010-05-14 | $20.91 | $20.91 | 134 |
| 2010-05-13 | $21.48 | $21.48 | 5 |
| 2010-05-12 | $15.78 | $15.78 | 1 |
| 2010-05-11 | $18.63 | $18.63 | 0 |
| 2010-05-10 | $18.63 | $18.63 | 0 |
| 2010-05-07 | $18.63 | $18.63 | 11 |
| 2010-05-06 | $17.11 | $17.11 | 0 |
| 2010-05-05 | $17.11 | $17.11 | 31 |
| 2010-05-04 | $18.06 | $18.06 | 0 |
| 2010-05-03 | $18.06 | $18.06 | 0 |
| 2010-04-30 | $18.06 | $18.06 | 0 |
| 2010-04-29 | $18.06 | $18.06 | 53 |
| 2010-04-28 | $18.82 | $18.82 | 63 |
| 2010-04-27 | $18.82 | $18.82 | 0 |
| 2010-04-26 | $18.82 | $18.82 | 84 |
| 2010-04-23 | $17.11 | $17.11 | 13 |
| 2010-04-22 | $18.44 | $18.44 | 11 |
| 2010-04-21 | $21.67 | $21.67 | 733 |
| 2010-04-20 | $17.11 | $17.11 | 2 |
| 2010-04-19 | $19.77 | $19.77 | 0 |
| 2010-04-16 | $19.77 | $19.77 | 0 |
| 2010-04-15 | $19.77 | $19.77 | 0 |
| 2010-04-14 | $19.77 | $19.77 | 273 |
| 2010-04-13 | $17.11 | $17.11 | 0 |
| 2010-04-12 | $17.11 | $17.11 | 0 |
| 2010-04-09 | $17.11 | $17.11 | 142 |
| 2010-04-08 | $19.01 | $19.01 | 32 |
| 2010-04-07 | $19.01 | $19.01 | 3 |
| 2010-04-06 | $16.54 | $16.54 | 0 |
| 2010-04-05 | $16.54 | $16.54 | 79 |
| 2010-04-01 | $19.77 | $19.77 | 132 |
| 2010-03-31 | $18.63 | $18.63 | 26 |
| 2010-03-30 | $20.72 | $20.72 | 26 |
| 2010-03-29 | $20.53 | $20.53 | 163 |
| 2010-03-26 | $18.82 | $18.82 | 0 |
| 2010-03-25 | $18.82 | $18.82 | 8 |
| 2010-03-24 | $21.48 | $21.48 | 0 |
| 2010-03-23 | $21.48 | $21.48 | 2 |
| 2010-03-22 | $21.48 | $21.48 | 0 |
| 2010-03-19 | $21.48 | $21.48 | 35 |
| 2010-03-18 | $18.82 | $18.82 | 0 |
| 2010-03-17 | $18.82 | $18.82 | 145 |
| 2010-03-16 | $20.72 | $20.72 | 1,167 |
| 2010-03-15 | $18.44 | $18.44 | 5 |
| 2010-03-12 | $15.59 | $15.59 | 0 |
| 2010-03-11 | $15.59 | $15.59 | 0 |
| 2010-03-10 | $15.59 | $15.59 | 0 |
| 2010-03-09 | $15.59 | $15.59 | 0 |
| 2010-03-08 | $15.59 | $15.59 | 0 |
| 2010-03-05 | $15.59 | $15.59 | 0 |
| 2010-03-04 | $15.59 | $15.59 | 0 |
| 2010-03-03 | $15.59 | $15.59 | 54 |
| 2010-03-02 | $14.26 | $14.26 | 0 |
| 2010-03-01 | $14.26 | $14.26 | 0 |
| 2010-02-26 | $14.26 | $14.26 | 11 |
| 2010-02-25 | $15.21 | $15.21 | 5 |
| 2010-02-24 | $15.21 | $15.21 | 0 |
| 2010-02-23 | $15.21 | $15.21 | 0 |
| 2010-02-22 | $15.21 | $15.21 | 0 |
| 2010-02-19 | $15.21 | $15.21 | 0 |
| 2010-02-18 | $15.21 | $15.21 | 0 |
| 2010-02-17 | $15.21 | $15.21 | 0 |
| 2010-02-16 | $15.21 | $15.21 | 0 |
| 2010-02-12 | $15.21 | $15.21 | 0 |
| 2010-02-11 | $15.21 | $15.21 | 0 |
| 2010-02-10 | $15.21 | $15.21 | 0 |
| 2010-02-09 | $15.21 | $15.21 | 0 |
| 2010-02-08 | $15.21 | $15.21 | 0 |
| 2010-02-05 | $15.21 | $15.21 | 7 |
| 2010-02-04 | $14.45 | $14.45 | 9 |
| 2010-02-03 | $12.55 | $12.55 | 0 |
| 2010-02-02 | $12.55 | $12.55 | 0 |
| 2010-02-01 | $12.55 | $12.55 | 0 |
| 2010-01-29 | $12.55 | $12.55 | 0 |
| 2010-01-28 | $12.55 | $12.55 | 0 |
| 2010-01-27 | $12.55 | $12.55 | 0 |
| 2010-01-26 | $12.55 | $12.55 | 0 |
| 2010-01-25 | $12.55 | $12.55 | 0 |
| 2010-01-22 | $12.55 | $12.55 | 1 |
| 2010-01-21 | $15.02 | $15.02 | 0 |
| 2010-01-20 | $15.02 | $15.02 | 0 |
| 2010-01-19 | $15.02 | $15.02 | 0 |
| 2010-01-15 | $15.02 | $15.02 | 53 |
| 2010-01-14 | $15.59 | $15.59 | 0 |
| 2010-01-13 | $15.59 | $15.59 | 0 |
| 2010-01-12 | $15.59 | $15.59 | 0 |
| 2010-01-11 | $15.59 | $15.59 | 53 |
| 2010-01-08 | $13.69 | $13.69 | 5 |
| 2010-01-07 | $16.16 | $16.16 | 0 |
| 2010-01-06 | $16.16 | $16.16 | 0 |
| 2010-01-05 | $16.16 | $16.16 | 0 |
| 2010-01-04 | $16.16 | $16.16 | 16 |