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
- 2010-04-26 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 | $55.73 | $55.73 | 0 |
| 2010-12-30 | $55.73 | $55.73 | 2,110 |
| 2010-12-29 | $56.16 | $56.16 | 633 |
| 2010-12-28 | $55.36 | $55.36 | 0 |
| 2010-12-27 | $55.36 | $55.36 | 422 |
| 2010-12-23 | $55.50 | $55.50 | 61,612 |
| 2010-12-22 | $55.88 | $55.88 | 528 |
| 2010-12-21 | $55.59 | $55.59 | 3,587 |
| 2010-12-20 | $55.17 | $55.17 | 0 |
| 2010-12-17 | $55.17 | $55.17 | 0 |
| 2010-12-16 | $55.17 | $55.17 | 5,275 |
| 2010-12-15 | $55.62 | $55.62 | 1,109,227 |
| 2010-12-14 | $52.69 | $52.69 | 52,750 |
| 2010-12-13 | $52.42 | $52.42 | 0 |
| 2010-12-10 | $52.42 | $52.42 | 0 |
| 2010-12-09 | $52.42 | $52.42 | 211 |
| 2010-12-08 | $51.90 | $51.90 | 0 |
| 2010-12-07 | $51.90 | $51.90 | 2,004 |
| 2010-12-06 | $51.42 | $51.42 | 27,325 |
| 2010-12-03 | $51.52 | $51.52 | 14,665 |
| 2010-12-02 | $51.71 | $51.71 | 7,385 |
| 2010-12-01 | $50.81 | $50.81 | 6,225 |
| 2010-11-30 | $49.89 | $49.89 | 158,250 |
| 2010-11-29 | $51.29 | $51.29 | 22,155 |
| 2010-11-26 | $52.09 | $52.09 | 422 |
| 2010-11-24 | $53.44 | $53.44 | 0 |
| 2010-11-23 | $53.44 | $53.44 | 0 |
| 2010-11-22 | $53.44 | $53.44 | 0 |
| 2010-11-19 | $53.44 | $53.44 | 26,375 |
| 2010-11-18 | $53.80 | $53.80 | 126,600 |
| 2010-11-17 | $52.84 | $52.84 | 0 |
| 2010-11-16 | $52.84 | $52.84 | 633 |
| 2010-11-15 | $53.32 | $53.32 | 0 |
| 2010-11-12 | $53.32 | $53.32 | 0 |
| 2010-11-11 | $53.32 | $53.32 | 211 |
| 2010-11-10 | $54.79 | $54.79 | 0 |
| 2010-11-09 | $54.79 | $54.79 | 528 |
| 2010-11-08 | $55.21 | $55.21 | 0 |
| 2010-11-05 | $55.21 | $55.21 | 1,372 |
| 2010-11-04 | $55.69 | $55.69 | 212,266 |
| 2010-11-03 | $55.45 | $55.45 | 0 |
| 2010-11-02 | $55.45 | $55.45 | 633 |
| 2010-11-01 | $54.64 | $54.64 | 0 |
| 2010-10-29 | $54.64 | $54.64 | 106 |
| 2010-10-28 | $55.07 | $55.07 | 211 |
| 2010-10-27 | $54.44 | $54.44 | 632,578 |
| 2010-10-26 | $54.98 | $54.98 | 0 |
| 2010-10-25 | $54.98 | $54.98 | 0 |
| 2010-10-22 | $54.98 | $54.98 | 6,752 |
| 2010-10-21 | $55.69 | $55.69 | 263,856 |
| 2010-10-20 | $56.26 | $56.26 | 844 |
| 2010-10-19 | $56.16 | $56.16 | 0 |
| 2010-10-18 | $56.16 | $56.16 | 0 |
| 2010-10-15 | $56.16 | $56.16 | 0 |
| 2010-10-14 | $56.16 | $56.16 | 0 |
| 2010-10-13 | $56.16 | $56.16 | 6,647 |
| 2010-10-12 | $54.79 | $54.79 | 0 |
| 2010-10-11 | $54.79 | $54.79 | 0 |
| 2010-10-08 | $54.79 | $54.79 | 0 |
| 2010-10-07 | $54.79 | $54.79 | 0 |
| 2010-10-06 | $54.79 | $54.79 | 0 |
| 2010-10-05 | $54.79 | $54.79 | 2,004 |
| 2010-10-04 | $54.06 | $54.06 | 230,940 |
| 2010-10-01 | $54.74 | $54.74 | 0 |
| 2010-09-30 | $54.74 | $54.74 | 0 |
| 2010-09-29 | $54.74 | $54.74 | 1,161 |
| 2010-09-28 | $54.88 | $54.88 | 53,383 |
| 2010-09-27 | $54.69 | $54.69 | 3,903 |
| 2010-09-24 | $54.36 | $54.36 | 21,522 |
| 2010-09-23 | $53.18 | $53.18 | 26,586 |
| 2010-09-22 | $53.77 | $53.77 | 52,961 |
| 2010-09-21 | $53.37 | $53.37 | 10,550 |
| 2010-09-20 | $53.32 | $53.32 | 211 |
| 2010-09-17 | $52.47 | $52.47 | 0 |
| 2010-09-16 | $52.47 | $52.47 | 190,955 |
| 2010-09-15 | $52.88 | $52.88 | 36,925 |
| 2010-09-14 | $51.80 | $51.80 | 0 |
| 2010-09-13 | $51.80 | $51.80 | 49,480 |
| 2010-09-10 | $50.38 | $50.38 | 0 |
| 2010-09-09 | $50.38 | $50.38 | 317 |
| 2010-09-08 | $50.43 | $50.43 | 0 |
| 2010-09-07 | $50.43 | $50.43 | 1,266 |
| 2010-09-03 | $50.05 | $50.05 | 0 |
| 2010-09-02 | $50.05 | $50.05 | 739 |
| 2010-09-01 | $49.54 | $49.54 | 0 |
| 2010-08-31 | $49.54 | $49.54 | 0 |
| 2010-08-30 | $49.54 | $49.54 | 52,750 |
| 2010-08-27 | $48.39 | $48.39 | 528 |
| 2010-08-26 | $47.39 | $47.39 | 422 |
| 2010-08-25 | $47.79 | $47.79 | 633 |
| 2010-08-24 | $48.25 | $48.25 | 0 |
| 2010-08-23 | $48.25 | $48.25 | 0 |
| 2010-08-20 | $48.25 | $48.25 | 0 |
| 2010-08-19 | $48.25 | $48.25 | 422 |
| 2010-08-18 | $48.34 | $48.34 | 469,686 |
| 2010-08-17 | $47.25 | $47.25 | 0 |
| 2010-08-16 | $47.25 | $47.25 | 0 |
| 2010-08-13 | $47.25 | $47.25 | 0 |
| 2010-08-12 | $47.25 | $47.25 | 211 |
| 2010-08-11 | $47.39 | $47.39 | 0 |
| 2010-08-10 | $47.39 | $47.39 | 211 |
| 2010-08-09 | $45.91 | $45.91 | 0 |
| 2010-08-06 | $45.91 | $45.91 | 0 |
| 2010-08-05 | $45.91 | $45.91 | 0 |
| 2010-08-04 | $45.91 | $45.91 | 0 |
| 2010-08-03 | $45.91 | $45.91 | 0 |
| 2010-08-02 | $45.91 | $45.91 | 0 |
| 2010-07-30 | $45.91 | $45.91 | 0 |
| 2010-07-29 | $45.91 | $45.91 | 0 |
| 2010-07-28 | $45.91 | $45.91 | 0 |
| 2010-07-27 | $45.91 | $45.91 | 106,028 |
| 2010-07-26 | $46.35 | $46.35 | 64,038 |
| 2010-07-23 | $46.30 | $46.30 | 317 |
| 2010-07-22 | $47.20 | $47.20 | 422 |
| 2010-07-21 | $46.97 | $46.97 | 0 |
| 2010-07-20 | $46.97 | $46.97 | 1,055 |
| 2010-07-19 | $46.97 | $46.97 | 83,345 |
| 2010-07-16 | $46.64 | $46.64 | 0 |
| 2010-07-15 | $46.64 | $46.64 | 0 |
| 2010-07-14 | $46.64 | $46.64 | 0 |
| 2010-07-13 | $46.64 | $46.64 | 0 |
| 2010-07-12 | $46.64 | $46.64 | 0 |
| 2010-07-09 | $46.64 | $46.64 | 0 |
| 2010-07-08 | $46.64 | $46.64 | 106 |
| 2010-07-07 | $45.88 | $45.88 | 0 |
| 2010-07-06 | $45.88 | $45.88 | 0 |
| 2010-07-02 | $45.88 | $45.88 | 422 |
| 2010-07-01 | $45.97 | $45.97 | 0 |
| 2010-06-30 | $45.97 | $45.97 | 211 |
| 2010-06-29 | $45.50 | $45.50 | 422 |
| 2010-06-28 | $45.64 | $45.64 | 0 |
| 2010-06-25 | $45.64 | $45.64 | 0 |
| 2010-06-24 | $45.64 | $45.64 | 1,266 |
| 2010-06-23 | $45.97 | $45.97 | 0 |
| 2010-06-22 | $45.97 | $45.97 | 0 |
| 2010-06-21 | $45.97 | $45.97 | 0 |
| 2010-06-18 | $45.97 | $45.97 | 633 |
| 2010-06-17 | $46.21 | $46.21 | 844 |
| 2010-06-16 | $46.21 | $46.21 | 211 |
| 2010-06-15 | $46.24 | $46.24 | 6,225 |
| 2010-06-14 | $45.78 | $45.78 | 116,472 |
| 2010-06-11 | $45.45 | $45.45 | 633 |
| 2010-06-10 | $44.86 | $44.86 | 4,431 |
| 2010-06-09 | $43.84 | $43.84 | 1,055 |
| 2010-06-08 | $41.94 | $41.94 | 211 |
| 2010-06-07 | $42.65 | $42.65 | 211 |
| 2010-06-04 | $43.60 | $43.60 | 0 |
| 2010-06-03 | $43.60 | $43.60 | 267,970 |
| 2010-06-02 | $41.85 | $41.85 | 0 |
| 2010-06-01 | $41.85 | $41.85 | 0 |
| 2010-05-28 | $41.85 | $41.85 | 0 |
| 2010-05-27 | $41.85 | $41.85 | 633 |
| 2010-05-26 | $41.99 | $41.99 | 0 |
| 2010-05-25 | $41.99 | $41.99 | 0 |
| 2010-05-24 | $41.99 | $41.99 | 0 |
| 2010-05-21 | $41.99 | $41.99 | 3,376 |
| 2010-05-20 | $42.75 | $42.75 | 110,142 |
| 2010-05-19 | $44.74 | $44.74 | 0 |
| 2010-05-18 | $44.74 | $44.74 | 0 |
| 2010-05-17 | $44.74 | $44.74 | 0 |
| 2010-05-14 | $44.74 | $44.74 | 0 |
| 2010-05-13 | $44.74 | $44.74 | 0 |
| 2010-05-12 | $44.74 | $44.74 | 0 |
| 2010-05-11 | $44.74 | $44.74 | 0 |
| 2010-05-10 | $44.74 | $44.74 | 0 |
| 2010-05-07 | $44.74 | $44.74 | 1,055,422 |
| 2010-05-06 | $46.02 | $46.02 | 2,216 |
| 2010-05-05 | $47.77 | $47.77 | 0 |
| 2010-05-04 | $47.77 | $47.77 | 0 |
| 2010-05-03 | $47.77 | $47.77 | 1,055 |
| 2010-04-30 | $48.48 | $48.48 | 0 |
| 2010-04-29 | $48.48 | $48.48 | 633 |
| 2010-04-28 | $49.24 | $49.24 | 0 |
| 2010-04-27 | $49.24 | $49.24 | 0 |
| 2010-04-26 | $49.24 | $49.24 | 4,959 |