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
- 1993-08-26 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 | $55.20 | $55.20 | 4,449 |
| 2010-12-30 | $57.60 | $57.60 | 6,317 |
| 2010-12-29 | $57.60 | $57.60 | 15,155 |
| 2010-12-28 | $62.40 | $62.40 | 25,142 |
| 2010-12-27 | $55.20 | $55.20 | 15,592 |
| 2010-12-23 | $50.40 | $50.40 | 7,649 |
| 2010-12-22 | $50.40 | $50.40 | 22,685 |
| 2010-12-21 | $55.20 | $55.20 | 31,889 |
| 2010-12-20 | $48.00 | $48.00 | 4,303 |
| 2010-12-17 | $48.00 | $48.00 | 6,529 |
| 2010-12-16 | $50.40 | $50.40 | 12,368 |
| 2010-12-15 | $48.00 | $48.00 | 3,949 |
| 2010-12-14 | $48.00 | $48.00 | 4,883 |
| 2010-12-13 | $48.00 | $48.00 | 3,588 |
| 2010-12-10 | $48.00 | $48.00 | 2,366 |
| 2010-12-09 | $48.00 | $48.00 | 2,898 |
| 2010-12-08 | $48.00 | $48.00 | 4,811 |
| 2010-12-07 | $48.00 | $48.00 | 4,865 |
| 2010-12-06 | $50.40 | $50.40 | 9,919 |
| 2010-12-03 | $48.00 | $48.00 | 6,988 |
| 2010-12-02 | $50.40 | $50.40 | 4,468 |
| 2010-12-01 | $50.40 | $50.40 | 4,010 |
| 2010-11-30 | $50.40 | $50.40 | 3,993 |
| 2010-11-29 | $52.80 | $52.80 | 7,528 |
| 2010-11-26 | $50.40 | $50.40 | 2,863 |
| 2010-11-24 | $52.80 | $52.80 | 4,088 |
| 2010-11-23 | $52.80 | $52.80 | 9,183 |
| 2010-11-22 | $55.20 | $55.20 | 8,035 |
| 2010-11-19 | $60.00 | $60.00 | 15,251 |
| 2010-11-18 | $64.80 | $64.80 | 18,695 |
| 2010-11-17 | $67.20 | $67.20 | 12,018 |
| 2010-11-16 | $67.20 | $67.20 | 5,130 |
| 2010-11-15 | $64.80 | $64.80 | 7,179 |
| 2010-11-12 | $62.40 | $62.40 | 14,258 |
| 2010-11-11 | $64.80 | $64.80 | 14,392 |
| 2010-11-10 | $67.20 | $67.20 | 35,855 |
| 2010-11-09 | $52.80 | $52.80 | 3,732 |
| 2010-11-08 | $52.80 | $52.80 | 5,137 |
| 2010-11-05 | $55.20 | $55.20 | 4,881 |
| 2010-11-04 | $52.80 | $52.80 | 10,042 |
| 2010-11-03 | $57.60 | $57.60 | 2,712 |
| 2010-11-02 | $57.60 | $57.60 | 4,190 |
| 2010-11-01 | $57.60 | $57.60 | 2,929 |
| 2010-10-29 | $60.00 | $60.00 | 2,499 |
| 2010-10-28 | $57.60 | $57.60 | 2,882 |
| 2010-10-27 | $57.60 | $57.60 | 5,118 |
| 2010-10-26 | $55.20 | $55.20 | 8,357 |
| 2010-10-25 | $55.20 | $55.20 | 7,533 |
| 2010-10-22 | $60.00 | $60.00 | 13,422 |
| 2010-10-21 | $60.00 | $60.00 | 5,253 |
| 2010-10-20 | $62.40 | $62.40 | 8,108 |
| 2010-10-19 | $64.80 | $64.80 | 5,504 |
| 2010-10-18 | $64.80 | $64.80 | 8,207 |
| 2010-10-15 | $64.80 | $64.80 | 5,364 |
| 2010-10-14 | $64.80 | $64.80 | 7,860 |
| 2010-10-13 | $64.80 | $64.80 | 10,380 |
| 2010-10-12 | $64.80 | $64.80 | 5,891 |
| 2010-10-11 | $64.80 | $64.80 | 14,821 |
| 2010-10-08 | $67.20 | $67.20 | 5,804 |
| 2010-10-07 | $64.80 | $64.80 | 5,911 |
| 2010-10-06 | $64.80 | $64.80 | 8,875 |
| 2010-10-05 | $67.20 | $67.20 | 10,289 |
| 2010-10-04 | $62.40 | $62.40 | 5,577 |
| 2010-10-01 | $64.80 | $64.80 | 3,509 |
| 2010-09-30 | $62.40 | $62.40 | 5,140 |
| 2010-09-29 | $64.80 | $64.80 | 4,077 |
| 2010-09-28 | $64.80 | $64.80 | 3,887 |
| 2010-09-27 | $64.80 | $64.80 | 3,440 |
| 2010-09-24 | $64.80 | $64.80 | 6,263 |
| 2010-09-23 | $62.40 | $62.40 | 10,526 |
| 2010-09-22 | $64.80 | $64.80 | 10,057 |
| 2010-09-21 | $67.20 | $67.20 | 4,145 |
| 2010-09-20 | $67.20 | $67.20 | 7,373 |
| 2010-09-17 | $67.20 | $67.20 | 6,804 |
| 2010-09-16 | $67.20 | $67.20 | 7,582 |
| 2010-09-15 | $67.20 | $67.20 | 17,845 |
| 2010-09-14 | $72.00 | $72.00 | 26,608 |
| 2010-09-13 | $74.40 | $74.40 | 102,118 |
| 2010-09-10 | $64.80 | $64.80 | 15,514 |
| 2010-09-09 | $67.20 | $67.20 | 12,519 |
| 2010-09-08 | $67.20 | $67.20 | 7,455 |
| 2010-09-07 | $72.00 | $72.00 | 9,650 |
| 2010-09-03 | $79.20 | $79.20 | 11,313 |
| 2010-09-02 | $72.00 | $72.00 | 3,602 |
| 2010-09-01 | $69.60 | $69.60 | 1,294 |
| 2010-08-31 | $67.20 | $67.20 | 5,950 |
| 2010-08-30 | $72.00 | $72.00 | 2,438 |
| 2010-08-27 | $72.00 | $72.00 | 2,371 |
| 2010-08-26 | $72.00 | $72.00 | 1,520 |
| 2010-08-25 | $72.00 | $72.00 | 2,509 |
| 2010-08-24 | $67.20 | $67.20 | 2,706 |
| 2010-08-23 | $72.00 | $72.00 | 1,528 |
| 2010-08-20 | $74.40 | $74.40 | 1,028 |
| 2010-08-19 | $76.80 | $76.80 | 1,459 |
| 2010-08-18 | $79.20 | $79.20 | 3,605 |
| 2010-08-17 | $79.20 | $79.20 | 2,315 |
| 2010-08-16 | $76.80 | $76.80 | 2,781 |
| 2010-08-13 | $76.80 | $76.80 | 22,142 |
| 2010-08-12 | $88.80 | $88.80 | 4,313 |
| 2010-08-11 | $88.80 | $88.80 | 9,008 |
| 2010-08-10 | $105.60 | $105.60 | 6,706 |
| 2010-08-09 | $110.40 | $110.40 | 24,794 |
| 2010-08-06 | $81.60 | $81.60 | 1,046 |
| 2010-08-05 | $81.60 | $81.60 | 2,040 |
| 2010-08-04 | $79.20 | $79.20 | 2,968 |
| 2010-08-03 | $79.20 | $79.20 | 1,483 |
| 2010-08-02 | $81.60 | $81.60 | 1,945 |
| 2010-07-30 | $79.20 | $79.20 | 2,581 |
| 2010-07-29 | $79.20 | $79.20 | 3,811 |
| 2010-07-28 | $79.20 | $79.20 | 920 |
| 2010-07-27 | $79.20 | $79.20 | 3,348 |
| 2010-07-26 | $84.00 | $84.00 | 5,062 |
| 2010-07-23 | $84.00 | $84.00 | 2,329 |
| 2010-07-22 | $79.20 | $79.20 | 3,703 |
| 2010-07-21 | $79.20 | $79.20 | 2,963 |
| 2010-07-20 | $76.80 | $76.80 | 3,604 |
| 2010-07-19 | $76.80 | $76.80 | 4,205 |
| 2010-07-16 | $76.80 | $76.80 | 7,171 |
| 2010-07-15 | $86.40 | $86.40 | 6,962 |
| 2010-07-14 | $84.00 | $84.00 | 16,338 |
| 2010-07-13 | $74.40 | $74.40 | 4,631 |
| 2010-07-12 | $69.60 | $69.60 | 2,130 |
| 2010-07-09 | $72.00 | $72.00 | 3,064 |
| 2010-07-08 | $69.60 | $69.60 | 1,919 |
| 2010-07-07 | $69.60 | $69.60 | 3,020 |
| 2010-07-06 | $69.60 | $69.60 | 2,653 |
| 2010-07-02 | $74.40 | $74.40 | 6,425 |
| 2010-07-01 | $93.60 | $93.60 | 2,027 |
| 2010-06-30 | $91.20 | $91.20 | 1,252 |
| 2010-06-29 | $88.80 | $88.80 | 1,375 |
| 2010-06-28 | $93.60 | $93.60 | 2,314 |
| 2010-06-25 | $98.40 | $98.40 | 20,348 |
| 2010-06-24 | $98.40 | $98.40 | 2,968 |
| 2010-06-23 | $108.00 | $108.00 | 2,018 |
| 2010-06-22 | $112.80 | $112.80 | 3,688 |
| 2010-06-21 | $115.20 | $115.20 | 4,889 |
| 2010-06-18 | $134.40 | $134.40 | 2,118 |
| 2010-06-17 | $132.00 | $132.00 | 1,289 |
| 2010-06-16 | $136.80 | $136.80 | 1,418 |
| 2010-06-15 | $151.20 | $151.20 | 1,754 |
| 2010-06-14 | $139.20 | $139.20 | 988 |
| 2010-06-11 | $139.20 | $139.20 | 710 |
| 2010-06-10 | $144.00 | $144.00 | 948 |
| 2010-06-09 | $144.00 | $144.00 | 1,335 |
| 2010-06-08 | $136.80 | $136.80 | 2,424 |
| 2010-06-07 | $141.60 | $141.60 | 9,452 |
| 2010-06-04 | $187.20 | $187.20 | 1,138 |
| 2010-06-03 | $204.00 | $204.00 | 708 |
| 2010-06-02 | $201.60 | $201.60 | 713 |
| 2010-06-01 | $196.80 | $196.80 | 1,752 |
| 2010-05-28 | $194.40 | $194.40 | 2,624 |
| 2010-05-27 | $204.00 | $204.00 | 3,423 |
| 2010-05-26 | $189.60 | $189.60 | 1,368 |
| 2010-05-25 | $208.80 | $208.80 | 1,740 |
| 2010-05-24 | $208.80 | $208.80 | 403 |
| 2010-05-21 | $204.00 | $204.00 | 1,472 |
| 2010-05-20 | $196.80 | $196.80 | 1,693 |
| 2010-05-19 | $223.20 | $223.20 | 1,425 |
| 2010-05-18 | $230.40 | $230.40 | 1,642 |
| 2010-05-17 | $237.60 | $237.60 | 2,679 |
| 2010-05-14 | $232.80 | $232.80 | 1,413 |
| 2010-05-13 | $242.40 | $242.40 | 3,610 |
| 2010-05-12 | $240.00 | $240.00 | 3,480 |
| 2010-05-11 | $213.60 | $213.60 | 944 |
| 2010-05-10 | $220.80 | $220.80 | 1,467 |
| 2010-05-07 | $211.20 | $211.20 | 1,298 |
| 2010-05-06 | $220.80 | $220.80 | 2,290 |
| 2010-05-05 | $240.00 | $240.00 | 1,742 |
| 2010-05-04 | $244.80 | $244.80 | 2,018 |
| 2010-05-03 | $252.00 | $252.00 | 1,401 |
| 2010-04-30 | $256.80 | $256.80 | 1,177 |
| 2010-04-29 | $259.20 | $259.20 | 1,651 |
| 2010-04-28 | $247.20 | $247.20 | 1,947 |
| 2010-04-27 | $254.40 | $254.40 | 1,158 |
| 2010-04-26 | $261.60 | $261.60 | 1,818 |
| 2010-04-23 | $273.60 | $273.60 | 2,060 |
| 2010-04-22 | $288.00 | $288.00 | 935 |
| 2010-04-21 | $285.60 | $285.60 | 2,776 |
| 2010-04-20 | $290.40 | $290.40 | 1,748 |
| 2010-04-19 | $290.40 | $290.40 | 656 |
| 2010-04-16 | $297.60 | $297.60 | 2,005 |
| 2010-04-15 | $300.00 | $300.00 | 1,097 |
| 2010-04-14 | $302.40 | $302.40 | 2,330 |
| 2010-04-13 | $300.00 | $300.00 | 4,227 |
| 2010-04-12 | $283.20 | $283.20 | 1,050 |
| 2010-04-09 | $285.60 | $285.60 | 1,400 |
| 2010-04-08 | $288.00 | $288.00 | 1,013 |
| 2010-04-07 | $295.20 | $295.20 | 1,204 |
| 2010-04-06 | $288.00 | $288.00 | 1,190 |
| 2010-04-05 | $288.00 | $288.00 | 2,997 |
| 2010-04-01 | $280.80 | $280.80 | 4,139 |
| 2010-03-31 | $295.20 | $295.20 | 14,055 |
| 2010-03-30 | $240.00 | $240.00 | 854 |
| 2010-03-29 | $242.40 | $242.40 | 1,094 |
| 2010-03-26 | $249.60 | $249.60 | 1,701 |
| 2010-03-25 | $259.20 | $259.20 | 954 |
| 2010-03-24 | $271.20 | $271.20 | 420 |
| 2010-03-23 | $273.60 | $273.60 | 390 |
| 2010-03-22 | $271.20 | $271.20 | 654 |
| 2010-03-19 | $264.00 | $264.00 | 3,645 |
| 2010-03-18 | $288.00 | $288.00 | 537 |
| 2010-03-17 | $290.40 | $290.40 | 351 |
| 2010-03-16 | $292.80 | $292.80 | 432 |
| 2010-03-15 | $283.20 | $283.20 | 693 |
| 2010-03-12 | $295.20 | $295.20 | 574 |
| 2010-03-11 | $297.60 | $297.60 | 669 |
| 2010-03-10 | $304.80 | $304.80 | 598 |
| 2010-03-09 | $290.40 | $290.40 | 277 |
| 2010-03-08 | $290.40 | $290.40 | 1,120 |
| 2010-03-05 | $300.00 | $300.00 | 720 |
| 2010-03-04 | $304.80 | $304.80 | 1,632 |
| 2010-03-03 | $316.80 | $316.80 | 2,947 |
| 2010-03-02 | $292.80 | $292.80 | 700 |
| 2010-03-01 | $292.80 | $292.80 | 951 |
| 2010-02-26 | $290.40 | $290.40 | 443 |
| 2010-02-25 | $288.00 | $288.00 | 547 |
| 2010-02-24 | $290.40 | $290.40 | 486 |
| 2010-02-23 | $297.60 | $297.60 | 867 |
| 2010-02-22 | $295.20 | $295.20 | 443 |
| 2010-02-19 | $288.00 | $288.00 | 466 |
| 2010-02-18 | $292.80 | $292.80 | 146 |
| 2010-02-17 | $295.20 | $295.20 | 691 |
| 2010-02-16 | $300.00 | $300.00 | 281 |
| 2010-02-12 | $288.00 | $288.00 | 1,286 |
| 2010-02-11 | $295.20 | $295.20 | 2,490 |
| 2010-02-10 | $312.00 | $312.00 | 574 |
| 2010-02-09 | $312.00 | $312.00 | 1,041 |
| 2010-02-08 | $297.60 | $297.60 | 569 |
| 2010-02-05 | $290.40 | $290.40 | 725 |
| 2010-02-04 | $290.40 | $290.40 | 1,500 |
| 2010-02-03 | $278.40 | $278.40 | 1,232 |
| 2010-02-02 | $292.80 | $292.80 | 1,421 |
| 2010-02-01 | $288.00 | $288.00 | 1,314 |
| 2010-01-29 | $266.40 | $266.40 | 846 |
| 2010-01-28 | $271.20 | $271.20 | 388 |
| 2010-01-27 | $278.40 | $278.40 | 525 |
| 2010-01-26 | $276.00 | $276.00 | 340 |
| 2010-01-25 | $278.40 | $278.40 | 327 |
| 2010-01-22 | $276.00 | $276.00 | 440 |
| 2010-01-21 | $276.00 | $276.00 | 486 |
| 2010-01-20 | $285.60 | $285.60 | 498 |
| 2010-01-19 | $292.80 | $292.80 | 336 |
| 2010-01-15 | $304.80 | $304.80 | 647 |
| 2010-01-14 | $302.40 | $302.40 | 296 |
| 2010-01-13 | $302.40 | $302.40 | 602 |
| 2010-01-12 | $288.00 | $288.00 | 637 |
| 2010-01-11 | $304.80 | $304.80 | 1,119 |
| 2010-01-08 | $297.60 | $297.60 | 1,680 |
| 2010-01-07 | $290.40 | $290.40 | 963 |
| 2010-01-06 | $266.40 | $266.40 | 457 |
| 2010-01-05 | $273.60 | $273.60 | 184 |
| 2010-01-04 | $278.40 | $278.40 | 247 |