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
- 1998-10-26 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 | $67.58 | $86.81 | 50,700 |
| 2010-12-30 | $67.01 | $86.08 | 31,800 |
| 2010-12-29 | $67.72 | $86.99 | 40,700 |
| 2010-12-28 | $67.73 | $87.01 | 34,800 |
| 2010-12-27 | $67.85 | $87.16 | 65,500 |
| 2010-12-23 | $70.90 | $91.08 | 167,900 |
| 2010-12-22 | $71.24 | $91.52 | 36,700 |
| 2010-12-21 | $71.77 | $92.20 | 48,300 |
| 2010-12-20 | $70.81 | $90.96 | 57,900 |
| 2010-12-17 | $70.85 | $91.02 | 41,400 |
| 2010-12-16 | $72.15 | $92.69 | 42,800 |
| 2010-12-15 | $70.95 | $91.14 | 83,600 |
| 2010-12-14 | $72.44 | $93.06 | 147,900 |
| 2010-12-13 | $73.35 | $94.23 | 33,100 |
| 2010-12-10 | $72.76 | $93.47 | 366,300 |
| 2010-12-09 | $70.90 | $91.08 | 144,200 |
| 2010-12-08 | $70.67 | $90.78 | 65,400 |
| 2010-12-07 | $71.55 | $91.91 | 193,600 |
| 2010-12-06 | $71.49 | $91.84 | 74,600 |
| 2010-12-03 | $72.74 | $93.44 | 307,600 |
| 2010-12-02 | $71.07 | $91.30 | 293,000 |
| 2010-12-01 | $68.55 | $88.06 | 93,100 |
| 2010-11-30 | $64.75 | $83.18 | 120,700 |
| 2010-11-29 | $66.00 | $84.78 | 89,900 |
| 2010-11-26 | $68.25 | $87.68 | 38,700 |
| 2010-11-24 | $69.57 | $89.37 | 71,300 |
| 2010-11-23 | $66.32 | $85.20 | 86,400 |
| 2010-11-22 | $69.15 | $88.83 | 41,800 |
| 2010-11-19 | $69.62 | $89.44 | 65,700 |
| 2010-11-18 | $69.35 | $89.09 | 130,200 |
| 2010-11-17 | $66.50 | $85.43 | 54,300 |
| 2010-11-16 | $66.80 | $85.81 | 63,800 |
| 2010-11-15 | $68.85 | $88.45 | 141,000 |
| 2010-11-12 | $68.03 | $87.39 | 55,900 |
| 2010-11-11 | $67.77 | $87.06 | 34,200 |
| 2010-11-10 | $68.10 | $87.48 | 74,300 |
| 2010-11-09 | $68.51 | $88.01 | 60,700 |
| 2010-11-08 | $68.33 | $87.78 | 62,500 |
| 2010-11-05 | $69.08 | $88.74 | 69,100 |
| 2010-11-04 | $71.38 | $91.70 | 133,800 |
| 2010-11-03 | $68.66 | $88.20 | 73,500 |
| 2010-11-02 | $67.82 | $87.12 | 37,100 |
| 2010-11-01 | $65.85 | $84.59 | 140,900 |
| 2010-10-29 | $66.00 | $84.78 | 121,300 |
| 2010-10-28 | $65.40 | $84.01 | 1,942,700 |
| 2010-10-27 | $66.00 | $84.78 | 663,500 |
| 2010-10-26 | $67.24 | $86.38 | 1,030,800 |
| 2010-10-25 | $69.12 | $88.79 | 217,500 |
| 2010-10-22 | $68.62 | $88.15 | 115,000 |
| 2010-10-21 | $67.95 | $87.29 | 145,000 |
| 2010-10-20 | $66.82 | $85.84 | 108,100 |
| 2010-10-19 | $64.30 | $82.60 | 156,700 |
| 2010-10-18 | $67.13 | $86.24 | 75,800 |
| 2010-10-15 | $66.85 | $85.88 | 45,600 |
| 2010-10-14 | $66.60 | $85.56 | 601,500 |
| 2010-10-13 | $66.85 | $85.88 | 86,900 |
| 2010-10-12 | $66.22 | $85.07 | 186,300 |
| 2010-10-11 | $63.65 | $81.77 | 22,000 |
| 2010-10-08 | $63.41 | $81.46 | 36,900 |
| 2010-10-07 | $63.05 | $81.00 | 126,400 |
| 2010-10-06 | $61.34 | $78.80 | 65,900 |
| 2010-10-05 | $62.20 | $79.90 | 129,200 |
| 2010-10-04 | $59.55 | $76.50 | 116,700 |
| 2010-10-01 | $62.32 | $80.06 | 270,700 |
| 2010-09-30 | $63.30 | $81.32 | 82,100 |
| 2010-09-29 | $63.15 | $81.12 | 87,400 |
| 2010-09-28 | $62.80 | $80.67 | 217,900 |
| 2010-09-27 | $62.46 | $80.24 | 87,800 |
| 2010-09-24 | $62.25 | $79.97 | 107,600 |
| 2010-09-23 | $58.60 | $75.28 | 55,900 |
| 2010-09-22 | $60.19 | $77.32 | 67,100 |
| 2010-09-21 | $60.18 | $77.31 | 242,400 |
| 2010-09-20 | $59.65 | $76.63 | 137,700 |
| 2010-09-17 | $57.75 | $74.19 | 46,800 |
| 2010-09-16 | $57.50 | $73.87 | 171,000 |
| 2010-09-15 | $57.43 | $73.78 | 287,900 |
| 2010-09-14 | $57.20 | $73.48 | 122,200 |
| 2010-09-13 | $56.06 | $72.02 | 121,000 |
| 2010-09-10 | $55.90 | $71.81 | 160,500 |
| 2010-09-09 | $54.60 | $70.14 | 115,200 |
| 2010-09-08 | $53.20 | $68.34 | 54,900 |
| 2010-09-07 | $52.19 | $67.04 | 93,000 |
| 2010-09-03 | $53.92 | $69.27 | 46,700 |
| 2010-09-02 | $52.80 | $67.83 | 56,000 |
| 2010-09-01 | $51.59 | $66.27 | 92,100 |
| 2010-08-31 | $48.20 | $61.92 | 106,500 |
| 2010-08-30 | $47.83 | $61.44 | 133,100 |
| 2010-08-27 | $48.95 | $62.88 | 203,100 |
| 2010-08-26 | $48.06 | $61.74 | 419,400 |
| 2010-08-25 | $48.60 | $62.43 | 190,900 |
| 2010-08-24 | $48.98 | $62.92 | 72,700 |
| 2010-08-23 | $49.59 | $63.70 | 64,500 |
| 2010-08-20 | $49.90 | $64.10 | 56,300 |
| 2010-08-19 | $50.91 | $65.40 | 43,100 |
| 2010-08-18 | $52.27 | $67.15 | 92,600 |
| 2010-08-17 | $52.60 | $67.57 | 455,600 |
| 2010-08-16 | $51.20 | $65.77 | 257,300 |
| 2010-08-13 | $49.99 | $64.22 | 74,000 |
| 2010-08-12 | $50.25 | $64.55 | 919,900 |
| 2010-08-11 | $51.60 | $66.29 | 65,800 |
| 2010-08-10 | $54.89 | $70.51 | 208,000 |
| 2010-08-09 | $55.49 | $71.28 | 70,200 |
| 2010-08-06 | $54.90 | $70.53 | 85,100 |
| 2010-08-05 | $55.70 | $71.55 | 124,500 |
| 2010-08-04 | $55.05 | $70.72 | 46,500 |
| 2010-08-03 | $55.34 | $71.09 | 65,700 |
| 2010-08-02 | $54.70 | $70.27 | 47,300 |
| 2010-07-30 | $54.05 | $69.43 | 136,600 |
| 2010-07-29 | $54.00 | $69.37 | 80,000 |
| 2010-07-28 | $53.40 | $68.60 | 160,300 |
| 2010-07-27 | $53.97 | $69.33 | 173,200 |
| 2010-07-26 | $56.10 | $72.07 | 63,600 |
| 2010-07-23 | $55.05 | $70.72 | 78,200 |
| 2010-07-22 | $54.50 | $70.01 | 127,500 |
| 2010-07-21 | $51.97 | $66.76 | 174,000 |
| 2010-07-20 | $54.08 | $69.47 | 138,000 |
| 2010-07-19 | $55.42 | $71.19 | 172,800 |
| 2010-07-16 | $55.47 | $71.26 | 239,300 |
| 2010-07-15 | $56.33 | $72.36 | 165,000 |
| 2010-07-14 | $55.49 | $71.28 | 125,600 |
| 2010-07-13 | $55.65 | $71.49 | 391,700 |
| 2010-07-12 | $52.80 | $67.83 | 250,500 |
| 2010-07-09 | $53.10 | $68.21 | 91,500 |
| 2010-07-08 | $53.15 | $68.28 | 272,800 |
| 2010-07-07 | $53.50 | $68.73 | 276,900 |
| 2010-07-06 | $51.75 | $66.48 | 346,900 |
| 2010-07-02 | $50.77 | $65.22 | 105,600 |
| 2010-07-01 | $51.15 | $65.71 | 215,600 |
| 2010-06-30 | $50.55 | $64.94 | 108,600 |
| 2010-06-29 | $50.30 | $64.62 | 206,400 |
| 2010-06-28 | $52.95 | $68.02 | 135,500 |
| 2010-06-25 | $51.85 | $66.61 | 339,000 |
| 2010-06-24 | $53.25 | $68.41 | 216,300 |
| 2010-06-23 | $54.12 | $69.52 | 300,200 |
| 2010-06-22 | $53.77 | $69.07 | 221,600 |
| 2010-06-21 | $54.07 | $69.46 | 112,000 |
| 2010-06-18 | $53.45 | $68.66 | 112,000 |
| 2010-06-17 | $52.74 | $67.75 | 55,900 |
| 2010-06-16 | $50.90 | $65.39 | 172,600 |
| 2010-06-15 | $52.70 | $67.70 | 351,300 |
| 2010-06-14 | $51.45 | $66.09 | 823,500 |
| 2010-06-11 | $51.98 | $66.77 | 105,400 |
| 2010-06-10 | $52.60 | $67.57 | 382,200 |
| 2010-06-09 | $50.10 | $64.36 | 212,000 |
| 2010-06-08 | $48.15 | $61.85 | 468,800 |
| 2010-06-07 | $47.55 | $61.08 | 639,900 |
| 2010-06-04 | $47.42 | $60.92 | 1,430,600 |
| 2010-06-03 | $50.56 | $64.95 | 1,045,400 |
| 2010-06-02 | $50.73 | $65.17 | 734,800 |
| 2010-06-01 | $49.15 | $63.14 | 859,100 |
| 2010-05-28 | $49.19 | $63.19 | 888,300 |
| 2010-05-27 | $49.89 | $64.09 | 1,210,700 |
| 2010-05-26 | $46.07 | $59.18 | 1,035,300 |
| 2010-05-25 | $46.90 | $60.25 | 1,308,800 |
| 2010-05-24 | $47.12 | $60.53 | 1,657,400 |
| 2010-05-21 | $49.10 | $63.07 | 2,066,900 |
| 2010-05-20 | $47.75 | $61.34 | 2,494,300 |
| 2010-05-19 | $50.35 | $64.68 | 1,118,900 |
| 2010-05-18 | $50.98 | $65.49 | 1,884,200 |
| 2010-05-17 | $51.11 | $65.66 | 1,133,600 |
| 2010-05-14 | $50.32 | $64.64 | 1,375,500 |
| 2010-05-13 | $51.07 | $65.61 | 1,037,400 |
| 2010-05-12 | $50.65 | $65.07 | 958,300 |
| 2010-05-11 | $48.80 | $62.69 | 831,500 |
| 2010-05-10 | $48.39 | $62.16 | 1,220,800 |
| 2010-05-07 | $45.55 | $58.51 | 1,697,900 |
| 2010-05-06 | $46.13 | $59.26 | 2,363,700 |
| 2010-05-05 | $47.33 | $60.80 | 1,866,200 |
| 2010-05-04 | $48.86 | $62.77 | 1,917,000 |
| 2010-05-03 | $51.26 | $65.85 | 753,100 |
| 2010-04-30 | $50.94 | $65.44 | 1,628,100 |
| 2010-04-29 | $51.59 | $66.27 | 1,772,000 |
| 2010-04-28 | $49.84 | $64.03 | 2,346,200 |
| 2010-04-27 | $49.81 | $63.99 | 1,762,000 |
| 2010-04-26 | $52.75 | $67.76 | 974,900 |
| 2010-04-23 | $52.21 | $67.07 | 460,500 |
| 2010-04-22 | $51.29 | $65.89 | 771,800 |
| 2010-04-21 | $51.86 | $66.62 | 616,000 |
| 2010-04-20 | $52.37 | $67.28 | 1,012,800 |
| 2010-04-19 | $52.27 | $67.15 | 3,073,000 |
| 2010-04-16 | $49.45 | $63.52 | 759,800 |
| 2010-04-15 | $50.12 | $64.38 | 1,004,900 |
| 2010-04-14 | $50.36 | $64.69 | 1,501,000 |
| 2010-04-13 | $48.93 | $62.86 | 444,600 |
| 2010-04-12 | $48.07 | $61.75 | 289,500 |
| 2010-04-09 | $47.95 | $61.60 | 824,500 |
| 2010-04-08 | $47.39 | $60.88 | 337,700 |
| 2010-04-07 | $47.04 | $60.43 | 536,700 |
| 2010-04-06 | $47.70 | $61.28 | 486,400 |
| 2010-04-05 | $47.97 | $61.62 | 285,000 |
| 2010-04-01 | $47.64 | $61.20 | 551,600 |
| 2010-03-31 | $47.01 | $60.39 | 669,100 |
| 2010-03-30 | $46.56 | $59.81 | 855,900 |
| 2010-03-29 | $47.24 | $60.69 | 531,800 |
| 2010-03-26 | $46.95 | $60.31 | 570,100 |
| 2010-03-25 | $46.16 | $59.30 | 659,600 |
| 2010-03-24 | $45.88 | $58.94 | 891,900 |
| 2010-03-23 | $46.84 | $60.17 | 1,291,000 |
| 2010-03-22 | $46.75 | $60.06 | 804,900 |
| 2010-03-19 | $46.70 | $59.99 | 1,021,700 |
| 2010-03-18 | $47.21 | $60.65 | 839,700 |
| 2010-03-17 | $47.20 | $60.63 | 998,300 |
| 2010-03-16 | $47.20 | $60.63 | 1,637,400 |
| 2010-03-15 | $45.87 | $58.93 | 948,100 |
| 2010-03-12 | $46.38 | $59.58 | 2,278,000 |
| 2010-03-11 | $45.56 | $58.53 | 325,000 |
| 2010-03-10 | $44.96 | $57.76 | 351,300 |
| 2010-03-09 | $44.60 | $57.29 | 348,800 |
| 2010-03-08 | $45.13 | $57.97 | 346,000 |
| 2010-03-05 | $45.05 | $57.87 | 439,000 |
| 2010-03-04 | $43.47 | $55.84 | 349,900 |
| 2010-03-03 | $43.52 | $55.91 | 356,500 |
| 2010-03-02 | $42.96 | $55.19 | 454,900 |
| 2010-03-01 | $42.39 | $54.45 | 504,600 |
| 2010-02-26 | $41.81 | $53.71 | 402,000 |
| 2010-02-25 | $41.77 | $53.66 | 602,200 |
| 2010-02-24 | $42.15 | $54.15 | 681,000 |
| 2010-02-23 | $42.20 | $54.21 | 576,200 |
| 2010-02-22 | $42.72 | $54.88 | 690,500 |
| 2010-02-19 | $43.77 | $56.23 | 1,030,200 |
| 2010-02-18 | $42.92 | $55.14 | 2,109,700 |
| 2010-02-17 | $45.06 | $57.88 | 329,800 |
| 2010-02-16 | $45.12 | $57.96 | 368,400 |
| 2010-02-12 | $44.48 | $57.14 | 509,700 |
| 2010-02-11 | $45.33 | $58.23 | 512,200 |
| 2010-02-10 | $46.24 | $59.40 | 280,900 |
| 2010-02-09 | $46.39 | $59.59 | 548,300 |
| 2010-02-08 | $44.83 | $57.59 | 448,700 |
| 2010-02-05 | $44.89 | $57.67 | 1,078,200 |
| 2010-02-04 | $45.17 | $58.03 | 717,000 |
| 2010-02-03 | $47.93 | $61.57 | 355,300 |
| 2010-02-02 | $47.25 | $60.70 | 269,200 |
| 2010-02-01 | $46.79 | $60.11 | 399,800 |
| 2010-01-29 | $45.81 | $58.85 | 784,900 |
| 2010-01-28 | $45.54 | $58.50 | 549,400 |
| 2010-01-27 | $46.60 | $59.86 | 521,600 |
| 2010-01-26 | $47.34 | $60.81 | 372,400 |
| 2010-01-25 | $47.30 | $60.76 | 432,300 |
| 2010-01-22 | $47.12 | $60.53 | 688,200 |
| 2010-01-21 | $48.75 | $62.63 | 695,000 |
| 2010-01-20 | $50.73 | $65.17 | 520,600 |
| 2010-01-19 | $52.59 | $67.56 | 285,600 |
| 2010-01-15 | $52.74 | $67.75 | 289,300 |
| 2010-01-14 | $53.80 | $69.11 | 620,400 |
| 2010-01-13 | $52.56 | $67.52 | 541,200 |
| 2010-01-12 | $52.30 | $67.19 | 576,300 |
| 2010-01-11 | $53.98 | $69.34 | 415,700 |
| 2010-01-08 | $53.38 | $68.57 | 278,500 |
| 2010-01-07 | $53.00 | $68.08 | 740,600 |
| 2010-01-06 | $53.73 | $69.02 | 328,300 |
| 2010-01-05 | $53.76 | $69.06 | 568,900 |
| 2010-01-04 | $54.11 | $69.51 | 529,600 |