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
- 1987-09-28 to 2026-08-28
- 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 | $42.70 | $42.70 | 75 |
| 2010-12-30 | $42.70 | $42.70 | 11 |
| 2010-12-29 | $37.50 | $37.50 | 146 |
| 2010-12-28 | $43.05 | $43.05 | 90 |
| 2010-12-27 | $43.50 | $43.50 | 168 |
| 2010-12-23 | $36.00 | $36.00 | 72 |
| 2010-12-22 | $42.00 | $42.00 | 5 |
| 2010-12-21 | $32.25 | $32.25 | 29 |
| 2010-12-20 | $43.50 | $43.50 | 0 |
| 2010-12-17 | $43.50 | $43.50 | 1 |
| 2010-12-16 | $34.50 | $34.50 | 27 |
| 2010-12-15 | $43.50 | $43.50 | 8 |
| 2010-12-14 | $43.50 | $43.50 | 65 |
| 2010-12-13 | $37.50 | $37.50 | 68 |
| 2010-12-10 | $43.50 | $43.50 | 0 |
| 2010-12-09 | $43.50 | $43.50 | 63 |
| 2010-12-08 | $37.50 | $37.50 | 10 |
| 2010-12-07 | $37.50 | $37.50 | 0 |
| 2010-12-06 | $37.50 | $37.50 | 33 |
| 2010-12-03 | $42.00 | $42.00 | 33 |
| 2010-12-02 | $43.50 | $43.50 | 16 |
| 2010-12-01 | $42.00 | $42.00 | 566 |
| 2010-11-30 | $42.00 | $42.00 | 219 |
| 2010-11-29 | $42.00 | $42.00 | 0 |
| 2010-11-26 | $42.00 | $42.00 | 0 |
| 2010-11-24 | $42.00 | $42.00 | 18 |
| 2010-11-23 | $42.00 | $42.00 | 46 |
| 2010-11-22 | $37.50 | $37.50 | 332 |
| 2010-11-19 | $33.00 | $33.00 | 0 |
| 2010-11-18 | $33.00 | $33.00 | 0 |
| 2010-11-17 | $33.00 | $33.00 | 1 |
| 2010-11-16 | $33.00 | $33.00 | 42 |
| 2010-11-15 | $33.00 | $33.00 | 0 |
| 2010-11-12 | $33.00 | $33.00 | 341 |
| 2010-11-11 | $37.50 | $37.50 | 13 |
| 2010-11-10 | $33.00 | $33.00 | 0 |
| 2010-11-09 | $33.00 | $33.00 | 1 |
| 2010-11-08 | $34.50 | $34.50 | 72 |
| 2010-11-05 | $37.50 | $37.50 | 15 |
| 2010-11-04 | $37.50 | $37.50 | 106 |
| 2010-11-03 | $34.50 | $34.50 | 0 |
| 2010-11-02 | $34.50 | $34.50 | 0 |
| 2010-11-01 | $34.50 | $34.50 | 1 |
| 2010-10-29 | $43.95 | $43.95 | 13 |
| 2010-10-28 | $43.50 | $43.50 | 73 |
| 2010-10-27 | $42.00 | $42.00 | 1 |
| 2010-10-26 | $39.00 | $39.00 | 1 |
| 2010-10-25 | $33.00 | $33.00 | 0 |
| 2010-10-22 | $33.00 | $33.00 | 0 |
| 2010-10-21 | $33.00 | $33.00 | 33 |
| 2010-10-20 | $36.00 | $36.00 | 145 |
| 2010-10-19 | $36.00 | $36.00 | 108 |
| 2010-10-18 | $36.00 | $36.00 | 94 |
| 2010-10-15 | $37.50 | $37.50 | 279 |
| 2010-10-14 | $36.00 | $36.00 | 0 |
| 2010-10-13 | $36.00 | $36.00 | 10 |
| 2010-10-12 | $36.00 | $36.00 | 0 |
| 2010-10-11 | $36.00 | $36.00 | 94 |
| 2010-10-08 | $33.00 | $33.00 | 78 |
| 2010-10-07 | $34.50 | $34.50 | 860 |
| 2010-10-06 | $36.00 | $36.00 | 0 |
| 2010-10-05 | $36.00 | $36.00 | 20 |
| 2010-10-04 | $36.00 | $36.00 | 0 |
| 2010-10-01 | $33.00 | $33.00 | 97 |
| 2010-09-30 | $36.00 | $36.00 | 0 |
| 2010-09-29 | $36.00 | $36.00 | 1 |
| 2010-09-28 | $36.00 | $36.00 | 0 |
| 2010-09-27 | $36.00 | $36.00 | 14 |
| 2010-09-24 | $36.00 | $36.00 | 6 |
| 2010-09-23 | $36.00 | $36.00 | 0 |
| 2010-09-22 | $36.00 | $36.00 | 76 |
| 2010-09-21 | $37.50 | $37.50 | 298 |
| 2010-09-20 | $33.00 | $33.00 | 161 |
| 2010-09-17 | $37.50 | $37.50 | 131 |
| 2010-09-16 | $37.50 | $37.50 | 109 |
| 2010-09-15 | $37.50 | $37.50 | 130 |
| 2010-09-14 | $47.25 | $47.25 | 1 |
| 2010-09-13 | $47.25 | $47.25 | 33 |
| 2010-09-10 | $48.00 | $48.00 | 1 |
| 2010-09-09 | $48.00 | $48.00 | 84 |
| 2010-09-08 | $36.00 | $36.00 | 34 |
| 2010-09-07 | $37.50 | $37.50 | 126 |
| 2010-09-03 | $39.00 | $39.00 | 0 |
| 2010-09-02 | $39.00 | $39.00 | 33 |
| 2010-09-01 | $39.00 | $39.00 | 135 |
| 2010-08-31 | $37.50 | $37.50 | 0 |
| 2010-08-30 | $39.00 | $39.00 | 0 |
| 2010-08-27 | $39.00 | $39.00 | 0 |
| 2010-08-26 | $39.00 | $39.00 | 86 |
| 2010-08-25 | $45.00 | $45.00 | 0 |
| 2010-08-24 | $45.00 | $45.00 | 0 |
| 2010-08-23 | $37.50 | $37.50 | 16 |
| 2010-08-20 | $48.00 | $48.00 | 0 |
| 2010-08-19 | $48.00 | $48.00 | 0 |
| 2010-08-18 | $48.00 | $48.00 | 0 |
| 2010-08-17 | $45.00 | $45.00 | 126 |
| 2010-08-16 | $45.00 | $45.00 | 33 |
| 2010-08-13 | $43.50 | $43.50 | 66 |
| 2010-08-12 | $51.00 | $51.00 | 0 |
| 2010-08-11 | $42.20 | $42.20 | 15 |
| 2010-08-10 | $51.00 | $51.00 | 0 |
| 2010-08-09 | $51.00 | $51.00 | 0 |
| 2010-08-06 | $51.00 | $51.00 | 0 |
| 2010-08-05 | $51.00 | $51.00 | 0 |
| 2010-08-04 | $51.00 | $51.00 | 145 |
| 2010-08-03 | $51.00 | $51.00 | 0 |
| 2010-08-02 | $51.00 | $51.00 | 5 |
| 2010-07-30 | $51.00 | $51.00 | 0 |
| 2010-07-29 | $51.00 | $51.00 | 20 |
| 2010-07-28 | $51.00 | $51.00 | 4 |
| 2010-07-27 | $51.00 | $51.00 | 1,103 |
| 2010-07-26 | $51.00 | $51.00 | 0 |
| 2010-07-23 | $51.00 | $51.00 | 0 |
| 2010-07-22 | $51.00 | $51.00 | 0 |
| 2010-07-21 | $48.00 | $48.00 | 41 |
| 2010-07-20 | $51.00 | $51.00 | 0 |
| 2010-07-19 | $48.00 | $48.00 | 3 |
| 2010-07-16 | $51.00 | $51.00 | 0 |
| 2010-07-15 | $51.00 | $51.00 | 92 |
| 2010-07-14 | $51.00 | $51.00 | 0 |
| 2010-07-13 | $51.00 | $51.00 | 417 |
| 2010-07-12 | $48.00 | $48.00 | 0 |
| 2010-07-09 | $48.00 | $48.00 | 6 |
| 2010-07-08 | $48.00 | $48.00 | 97 |
| 2010-07-07 | $51.00 | $51.00 | 0 |
| 2010-07-06 | $51.00 | $51.00 | 12 |
| 2010-07-02 | $48.00 | $48.00 | 86 |
| 2010-07-01 | $48.00 | $48.00 | 194 |
| 2010-06-30 | $52.50 | $52.50 | 149 |
| 2010-06-29 | $49.50 | $49.50 | 63 |
| 2010-06-28 | $54.00 | $54.00 | 136 |
| 2010-06-25 | $54.00 | $54.00 | 1 |
| 2010-06-24 | $54.00 | $54.00 | 132 |
| 2010-06-23 | $51.00 | $51.00 | 188 |
| 2010-06-22 | $49.50 | $49.50 | 0 |
| 2010-06-21 | $49.50 | $49.50 | 6 |
| 2010-06-18 | $54.00 | $54.00 | 20 |
| 2010-06-17 | $57.00 | $57.00 | 0 |
| 2010-06-16 | $52.50 | $52.50 | 34 |
| 2010-06-15 | $54.00 | $54.00 | 103 |
| 2010-06-14 | $52.50 | $52.50 | 0 |
| 2010-06-11 | $52.50 | $52.50 | 6 |
| 2010-06-10 | $52.50 | $52.50 | 120 |
| 2010-06-09 | $57.00 | $57.00 | 134 |
| 2010-06-08 | $57.00 | $57.00 | 128 |
| 2010-06-07 | $55.50 | $55.50 | 15 |
| 2010-06-04 | $55.50 | $55.50 | 67 |
| 2010-06-03 | $55.50 | $55.50 | 14 |
| 2010-06-02 | $55.50 | $55.50 | 18 |
| 2010-06-01 | $54.00 | $54.00 | 132 |
| 2010-05-28 | $60.00 | $60.00 | 0 |
| 2010-05-27 | $60.00 | $60.00 | 7 |
| 2010-05-26 | $60.00 | $60.00 | 10 |
| 2010-05-25 | $60.00 | $60.00 | 0 |
| 2010-05-24 | $54.15 | $54.15 | 116 |
| 2010-05-21 | $60.00 | $60.00 | 3 |
| 2010-05-20 | $60.00 | $60.00 | 11 |
| 2010-05-19 | $60.00 | $60.00 | 216 |
| 2010-05-18 | $51.15 | $51.15 | 1 |
| 2010-05-17 | $51.15 | $51.15 | 70 |
| 2010-05-14 | $58.50 | $58.50 | 0 |
| 2010-05-13 | $58.50 | $58.50 | 0 |
| 2010-05-12 | $58.50 | $58.50 | 151 |
| 2010-05-11 | $60.00 | $60.00 | 0 |
| 2010-05-10 | $59.25 | $59.25 | 1 |
| 2010-05-07 | $52.50 | $52.50 | 27 |
| 2010-05-06 | $52.50 | $52.50 | 106 |
| 2010-05-05 | $54.00 | $54.00 | 156 |
| 2010-05-04 | $57.00 | $57.00 | 138 |
| 2010-05-03 | $60.00 | $60.00 | 0 |
| 2010-04-30 | $60.00 | $60.00 | 88 |
| 2010-04-29 | $55.50 | $55.50 | 0 |
| 2010-04-28 | $54.00 | $54.00 | 11 |
| 2010-04-27 | $52.50 | $52.50 | 6 |
| 2010-04-26 | $52.50 | $52.50 | 3 |
| 2010-04-23 | $52.50 | $52.50 | 0 |
| 2010-04-22 | $52.50 | $52.50 | 6 |
| 2010-04-21 | $52.50 | $52.50 | 0 |
| 2010-04-20 | $52.50 | $52.50 | 33 |
| 2010-04-19 | $52.50 | $52.50 | 46 |
| 2010-04-16 | $49.50 | $49.50 | 132 |
| 2010-04-15 | $54.00 | $54.00 | 410 |
| 2010-04-14 | $55.50 | $55.50 | 722 |
| 2010-04-13 | $57.00 | $57.00 | 61 |
| 2010-04-12 | $57.00 | $57.00 | 83 |
| 2010-04-09 | $55.50 | $55.50 | 46 |
| 2010-04-08 | $57.00 | $57.00 | 17 |
| 2010-04-07 | $57.00 | $57.00 | 13 |
| 2010-04-06 | $57.00 | $57.00 | 0 |
| 2010-04-05 | $57.00 | $57.00 | 13 |
| 2010-04-01 | $55.50 | $55.50 | 15 |
| 2010-03-31 | $58.50 | $58.50 | 0 |
| 2010-03-30 | $58.50 | $58.50 | 21 |
| 2010-03-29 | $60.00 | $60.00 | 221 |
| 2010-03-26 | $58.50 | $58.50 | 20 |
| 2010-03-25 | $60.00 | $60.00 | 96 |
| 2010-03-24 | $55.50 | $55.50 | 134 |
| 2010-03-23 | $58.50 | $58.50 | 33 |
| 2010-03-22 | $58.50 | $58.50 | 33 |
| 2010-03-19 | $57.00 | $57.00 | 85 |
| 2010-03-18 | $57.00 | $57.00 | 152 |
| 2010-03-17 | $57.00 | $57.00 | 0 |
| 2010-03-16 | $55.50 | $55.50 | 66 |
| 2010-03-15 | $57.00 | $57.00 | 67 |
| 2010-03-12 | $57.00 | $57.00 | 75 |
| 2010-03-11 | $58.50 | $58.50 | 43 |
| 2010-03-10 | $64.50 | $64.50 | 0 |
| 2010-03-09 | $64.50 | $64.50 | 3 |
| 2010-03-08 | $64.50 | $64.50 | 0 |
| 2010-03-05 | $64.50 | $64.50 | 69 |
| 2010-03-04 | $64.50 | $64.50 | 44 |
| 2010-03-03 | $64.50 | $64.50 | 13 |
| 2010-03-02 | $64.50 | $64.50 | 0 |
| 2010-03-01 | $66.00 | $66.00 | 92 |
| 2010-02-26 | $60.00 | $60.00 | 614 |
| 2010-02-25 | $60.00 | $60.00 | 134 |
| 2010-02-24 | $60.00 | $60.00 | 133 |
| 2010-02-23 | $63.00 | $63.00 | 22 |
| 2010-02-22 | $63.00 | $63.00 | 203 |
| 2010-02-19 | $64.50 | $64.50 | 7 |
| 2010-02-18 | $64.50 | $64.50 | 0 |
| 2010-02-17 | $64.50 | $64.50 | 80 |
| 2010-02-16 | $64.50 | $64.50 | 36 |
| 2010-02-12 | $66.00 | $66.00 | 64 |
| 2010-02-11 | $66.00 | $66.00 | 171 |
| 2010-02-10 | $60.00 | $60.00 | 80 |
| 2010-02-09 | $66.00 | $66.00 | 0 |
| 2010-02-08 | $66.00 | $66.00 | 353 |
| 2010-02-05 | $64.50 | $64.50 | 134 |
| 2010-02-04 | $66.00 | $66.00 | 269 |
| 2010-02-03 | $64.50 | $64.50 | 218 |
| 2010-02-02 | $66.00 | $66.00 | 203 |
| 2010-02-01 | $66.00 | $66.00 | 193 |
| 2010-01-29 | $67.50 | $67.50 | 1,328 |
| 2010-01-28 | $55.50 | $55.50 | 182 |
| 2010-01-27 | $58.50 | $58.50 | 158 |
| 2010-01-26 | $60.00 | $60.00 | 0 |
| 2010-01-25 | $60.00 | $60.00 | 66 |
| 2010-01-22 | $60.00 | $60.00 | 204 |
| 2010-01-21 | $60.00 | $60.00 | 134 |
| 2010-01-20 | $60.00 | $60.00 | 66 |
| 2010-01-19 | $57.00 | $57.00 | 387 |
| 2010-01-15 | $54.00 | $54.00 | 102 |
| 2010-01-14 | $52.50 | $52.50 | 146 |
| 2010-01-13 | $54.00 | $54.00 | 66 |
| 2010-01-12 | $57.00 | $57.00 | 0 |
| 2010-01-11 | $54.00 | $54.00 | 216 |
| 2010-01-08 | $60.00 | $60.00 | 0 |
| 2010-01-07 | $60.00 | $60.00 | 3 |
| 2010-01-06 | $60.00 | $60.00 | 0 |
| 2010-01-05 | $60.00 | $60.00 | 132 |
| 2010-01-04 | $64.50 | $64.50 | 0 |