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
- 2008-09-11 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 | $79.45 | $79.45 | 1,700 |
| 2010-12-30 | $78.80 | $78.80 | 500 |
| 2010-12-29 | $80.00 | $80.00 | 100 |
| 2010-12-28 | $78.80 | $78.80 | 200 |
| 2010-12-27 | $77.45 | $77.45 | 200 |
| 2010-12-23 | $81.80 | $81.80 | 300 |
| 2010-12-22 | $82.90 | $82.90 | 100 |
| 2010-12-21 | $83.05 | $83.05 | 300 |
| 2010-12-20 | $81.90 | $81.90 | 1,700 |
| 2010-12-17 | $81.15 | $81.15 | 2,100 |
| 2010-12-16 | $84.25 | $84.25 | 600 |
| 2010-12-15 | $86.70 | $86.70 | 700 |
| 2010-12-14 | $86.70 | $86.70 | 1,100 |
| 2010-12-13 | $89.50 | $89.50 | 5,300 |
| 2010-12-10 | $86.60 | $86.60 | 100 |
| 2010-12-09 | $81.00 | $81.00 | 4,300 |
| 2010-12-08 | $85.95 | $85.95 | 1,000 |
| 2010-12-07 | $91.90 | $91.90 | 2,400 |
| 2010-12-06 | $87.00 | $87.00 | 500 |
| 2010-12-03 | $86.70 | $86.70 | 100 |
| 2010-12-02 | $85.40 | $85.40 | 3,600 |
| 2010-12-01 | $80.70 | $80.70 | 700 |
| 2010-11-30 | $75.00 | $75.00 | 700 |
| 2010-11-29 | $72.70 | $72.70 | 800 |
| 2010-11-26 | $76.35 | $76.35 | 3,100 |
| 2010-11-24 | $75.65 | $75.65 | 3,100 |
| 2010-11-23 | $71.20 | $71.20 | 2,500 |
| 2010-11-22 | $71.55 | $71.55 | 600 |
| 2010-11-19 | $68.20 | $68.20 | 4,300 |
| 2010-11-18 | $66.10 | $66.10 | 1,200 |
| 2010-11-17 | $64.10 | $64.10 | 400 |
| 2010-11-16 | $62.34 | $62.34 | 500 |
| 2010-11-15 | $62.90 | $62.90 | 500 |
| 2010-11-12 | $60.30 | $60.30 | 200 |
| 2010-11-11 | $60.20 | $60.20 | 2,300 |
| 2010-11-10 | $59.75 | $59.75 | 1,100 |
| 2010-11-09 | $59.55 | $59.55 | 2,400 |
| 2010-11-08 | $56.50 | $56.50 | 200 |
| 2010-11-05 | $56.50 | $56.50 | 800 |
| 2010-11-04 | $54.90 | $54.90 | 200 |
| 2010-11-03 | $54.00 | $54.00 | 200 |
| 2010-11-02 | $52.20 | $52.20 | 3,100 |
| 2010-11-01 | $50.90 | $50.90 | 100 |
| 2010-10-29 | $51.10 | $51.10 | 500 |
| 2010-10-28 | $51.95 | $51.95 | 0 |
| 2010-10-27 | $51.95 | $51.95 | 0 |
| 2010-10-26 | $51.95 | $51.95 | 100 |
| 2010-10-25 | $53.15 | $53.15 | 300 |
| 2010-10-22 | $52.20 | $52.20 | 1,200 |
| 2010-10-21 | $55.65 | $55.65 | 0 |
| 2010-10-20 | $55.65 | $55.65 | 900 |
| 2010-10-19 | $53.60 | $53.60 | 200 |
| 2010-10-18 | $59.60 | $59.60 | 700 |
| 2010-10-15 | $57.90 | $57.90 | 800 |
| 2010-10-14 | $57.00 | $57.00 | 800 |
| 2010-10-13 | $54.05 | $54.05 | 3,100 |
| 2010-10-12 | $48.95 | $48.95 | 0 |
| 2010-10-11 | $48.95 | $48.95 | 0 |
| 2010-10-08 | $48.95 | $48.95 | 2,400 |
| 2010-10-07 | $49.14 | $49.14 | 2,000 |
| 2010-10-06 | $48.05 | $48.05 | 0 |
| 2010-10-05 | $48.05 | $48.05 | 300 |
| 2010-10-04 | $47.40 | $47.40 | 100 |
| 2010-10-01 | $49.80 | $49.80 | 2,100 |
| 2010-09-30 | $48.68 | $48.68 | 0 |
| 2010-09-29 | $48.68 | $48.68 | 1,000 |
| 2010-09-28 | $48.75 | $48.75 | 400 |
| 2010-09-27 | $49.10 | $49.10 | 1,300 |
| 2010-09-24 | $48.00 | $48.00 | 100 |
| 2010-09-23 | $46.40 | $46.40 | 100 |
| 2010-09-22 | $49.05 | $49.05 | 100 |
| 2010-09-21 | $49.10 | $49.10 | 0 |
| 2010-09-20 | $49.10 | $49.10 | 0 |
| 2010-09-17 | $49.10 | $49.10 | 0 |
| 2010-09-16 | $49.10 | $49.10 | 600 |
| 2010-09-15 | $49.35 | $49.35 | 0 |
| 2010-09-14 | $49.35 | $49.35 | 100 |
| 2010-09-13 | $49.35 | $49.35 | 200 |
| 2010-09-10 | $48.25 | $48.25 | 1,000 |
| 2010-09-09 | $49.25 | $49.25 | 0 |
| 2010-09-08 | $49.25 | $49.25 | 300 |
| 2010-09-07 | $50.00 | $50.00 | 100 |
| 2010-09-03 | $50.00 | $50.00 | 100 |
| 2010-09-02 | $46.75 | $46.75 | 0 |
| 2010-09-01 | $46.75 | $46.75 | 0 |
| 2010-08-31 | $46.75 | $46.75 | 0 |
| 2010-08-30 | $46.75 | $46.75 | 200 |
| 2010-08-27 | $45.40 | $45.40 | 0 |
| 2010-08-26 | $45.40 | $45.40 | 100 |
| 2010-08-25 | $44.90 | $44.90 | 1,000 |
| 2010-08-24 | $48.00 | $48.00 | 0 |
| 2010-08-23 | $48.00 | $48.00 | 0 |
| 2010-08-20 | $48.00 | $48.00 | 0 |
| 2010-08-19 | $48.00 | $48.00 | 100 |
| 2010-08-18 | $47.50 | $47.50 | 0 |
| 2010-08-17 | $47.50 | $47.50 | 0 |
| 2010-08-16 | $47.50 | $47.50 | 0 |
| 2010-08-13 | $47.50 | $47.50 | 100 |
| 2010-08-12 | $46.50 | $46.50 | 100 |
| 2010-08-11 | $51.00 | $51.00 | 0 |
| 2010-08-10 | $51.00 | $51.00 | 700 |
| 2010-08-09 | $51.30 | $51.30 | 100 |
| 2010-08-06 | $50.50 | $50.50 | 300 |
| 2010-08-05 | $52.30 | $52.30 | 0 |
| 2010-08-04 | $52.30 | $52.30 | 100 |
| 2010-08-03 | $51.35 | $51.35 | 100 |
| 2010-08-02 | $51.11 | $51.11 | 400 |
| 2010-07-30 | $50.00 | $50.00 | 200 |
| 2010-07-29 | $50.10 | $50.10 | 0 |
| 2010-07-28 | $50.10 | $50.10 | 200 |
| 2010-07-27 | $50.00 | $50.00 | 100 |
| 2010-07-26 | $50.00 | $50.00 | 800 |
| 2010-07-23 | $50.25 | $50.25 | 1,900 |
| 2010-07-22 | $47.50 | $47.50 | 100 |
| 2010-07-21 | $44.90 | $44.90 | 100 |
| 2010-07-20 | $45.92 | $45.92 | 100 |
| 2010-07-19 | $48.00 | $48.00 | 0 |
| 2010-07-16 | $48.00 | $48.00 | 0 |
| 2010-07-15 | $48.00 | $48.00 | 0 |
| 2010-07-14 | $48.00 | $48.00 | 100 |
| 2010-07-13 | $46.30 | $46.30 | 0 |
| 2010-07-12 | $46.30 | $46.30 | 500 |
| 2010-07-09 | $43.50 | $43.50 | 0 |
| 2010-07-08 | $43.50 | $43.50 | 0 |
| 2010-07-07 | $43.50 | $43.50 | 0 |
| 2010-07-06 | $43.50 | $43.50 | 100 |
| 2010-07-02 | $41.30 | $41.30 | 0 |
| 2010-07-01 | $41.30 | $41.30 | 100 |
| 2010-06-30 | $43.85 | $43.85 | 0 |
| 2010-06-29 | $43.85 | $43.85 | 100 |
| 2010-06-28 | $46.35 | $46.35 | 300 |
| 2010-06-25 | $43.60 | $43.60 | 100 |
| 2010-06-24 | $43.14 | $43.14 | 100 |
| 2010-06-23 | $45.00 | $45.00 | 500 |
| 2010-06-22 | $43.45 | $43.45 | 0 |
| 2010-06-21 | $43.45 | $43.45 | 0 |
| 2010-06-18 | $43.45 | $43.45 | 100 |
| 2010-06-17 | $43.75 | $43.75 | 100 |
| 2010-06-16 | $40.00 | $40.00 | 100 |
| 2010-06-15 | $42.10 | $42.10 | 0 |
| 2010-06-14 | $42.10 | $42.10 | 100 |
| 2010-06-11 | $41.10 | $41.10 | 0 |
| 2010-06-10 | $41.10 | $41.10 | 200 |
| 2010-06-09 | $38.25 | $38.25 | 0 |
| 2010-06-08 | $38.25 | $38.25 | 1,200 |
| 2010-06-07 | $42.40 | $42.40 | 0 |
| 2010-06-04 | $42.40 | $42.40 | 0 |
| 2010-06-03 | $42.40 | $42.40 | 0 |
| 2010-06-02 | $42.40 | $42.40 | 400 |
| 2010-06-01 | $43.20 | $43.20 | 0 |
| 2010-05-28 | $43.20 | $43.20 | 0 |
| 2010-05-27 | $43.20 | $43.20 | 100 |
| 2010-05-26 | $40.80 | $40.80 | 100 |
| 2010-05-25 | $40.50 | $40.50 | 300 |
| 2010-05-24 | $43.35 | $43.35 | 0 |
| 2010-05-21 | $43.35 | $43.35 | 1,000 |
| 2010-05-20 | $43.40 | $43.40 | 300 |
| 2010-05-19 | $46.75 | $46.75 | 0 |
| 2010-05-18 | $46.75 | $46.75 | 0 |
| 2010-05-17 | $46.75 | $46.75 | 100 |
| 2010-05-14 | $46.50 | $46.50 | 100 |
| 2010-05-13 | $48.60 | $48.60 | 0 |
| 2010-05-12 | $48.60 | $48.60 | 0 |
| 2010-05-11 | $48.60 | $48.60 | 100 |
| 2010-05-10 | $49.25 | $49.25 | 300 |
| 2010-05-07 | $45.00 | $45.00 | 300 |
| 2010-05-06 | $47.65 | $47.65 | 1,000 |
| 2010-05-05 | $53.35 | $53.35 | 0 |
| 2010-05-04 | $53.35 | $53.35 | 1,100 |
| 2010-05-03 | $58.00 | $58.00 | 0 |
| 2010-04-30 | $58.00 | $58.00 | 100 |
| 2010-04-29 | $58.60 | $58.60 | 300 |
| 2010-04-28 | $57.10 | $57.10 | 100 |
| 2010-04-27 | $59.40 | $59.40 | 100 |
| 2010-04-26 | $61.80 | $61.80 | 4,300 |
| 2010-04-23 | $62.00 | $62.00 | 0 |
| 2010-04-22 | $62.00 | $62.00 | 0 |
| 2010-04-21 | $62.00 | $62.00 | 100 |
| 2010-04-20 | $61.90 | $61.90 | 600 |
| 2010-04-19 | $59.50 | $59.50 | 400 |
| 2010-04-16 | $61.10 | $61.10 | 300 |
| 2010-04-15 | $62.15 | $62.15 | 300 |
| 2010-04-14 | $60.75 | $60.75 | 0 |
| 2010-04-13 | $60.75 | $60.75 | 0 |
| 2010-04-12 | $60.75 | $60.75 | 300 |
| 2010-04-09 | $60.00 | $60.00 | 0 |
| 2010-04-08 | $60.00 | $60.00 | 4,700 |
| 2010-04-07 | $61.40 | $61.40 | 2,700 |
| 2010-04-06 | $62.95 | $62.95 | 200 |
| 2010-04-05 | $61.95 | $61.95 | 600 |
| 2010-04-01 | $62.80 | $62.80 | 100 |
| 2010-03-31 | $60.80 | $60.80 | 100 |
| 2010-03-30 | $60.90 | $60.90 | 300 |
| 2010-03-29 | $60.75 | $60.75 | 3,500 |
| 2010-03-26 | $60.70 | $60.70 | 200 |
| 2010-03-25 | $58.50 | $58.50 | 0 |
| 2010-03-24 | $58.50 | $58.50 | 700 |
| 2010-03-23 | $57.75 | $57.75 | 1,500 |
| 2010-03-22 | $60.15 | $60.15 | 0 |
| 2010-03-19 | $60.15 | $60.15 | 6,100 |
| 2010-03-18 | $60.25 | $60.25 | 100 |
| 2010-03-17 | $59.80 | $59.80 | 0 |
| 2010-03-16 | $59.80 | $59.80 | 100 |
| 2010-03-15 | $57.90 | $57.90 | 300 |
| 2010-03-12 | $57.00 | $57.00 | 5,800 |
| 2010-03-11 | $57.00 | $57.00 | 19,300 |
| 2010-03-10 | $54.40 | $54.40 | 100 |
| 2010-03-09 | $53.87 | $53.87 | 19,000 |
| 2010-03-08 | $53.95 | $53.95 | 100 |
| 2010-03-05 | $54.80 | $54.80 | 100 |
| 2010-03-04 | $53.26 | $53.26 | 15,100 |
| 2010-03-03 | $53.50 | $53.50 | 100 |
| 2010-03-02 | $52.70 | $52.70 | 700 |
| 2010-03-01 | $50.75 | $50.75 | 900 |
| 2010-02-26 | $50.00 | $50.00 | 200 |
| 2010-02-25 | $49.92 | $49.92 | 0 |
| 2010-02-24 | $49.92 | $49.92 | 0 |
| 2010-02-23 | $49.92 | $49.92 | 300 |
| 2010-02-22 | $50.75 | $50.75 | 6,000 |
| 2010-02-19 | $50.90 | $50.90 | 0 |
| 2010-02-18 | $49.16 | $49.16 | 300 |
| 2010-02-17 | $51.27 | $51.27 | 400 |
| 2010-02-16 | $49.75 | $49.75 | 500 |
| 2010-02-12 | $52.50 | $52.50 | 0 |
| 2010-02-11 | $52.50 | $52.50 | 0 |
| 2010-02-10 | $52.50 | $52.50 | 100 |
| 2010-02-09 | $51.95 | $51.95 | 600 |
| 2010-02-08 | $52.85 | $52.85 | 100 |
| 2010-02-05 | $54.40 | $54.40 | 100 |
| 2010-02-04 | $56.25 | $56.25 | 100 |
| 2010-02-03 | $59.50 | $59.50 | 300 |
| 2010-02-02 | $57.50 | $57.50 | 0 |
| 2010-02-01 | $57.50 | $57.50 | 200 |
| 2010-01-29 | $57.35 | $57.35 | 200 |
| 2010-01-28 | $58.20 | $58.20 | 300 |
| 2010-01-27 | $59.80 | $59.80 | 300 |
| 2010-01-26 | $64.85 | $64.85 | 0 |
| 2010-01-25 | $64.85 | $64.85 | 0 |
| 2010-01-22 | $64.85 | $64.85 | 0 |
| 2010-01-21 | $64.85 | $64.85 | 100 |
| 2010-01-20 | $65.65 | $65.65 | 1,100 |
| 2010-01-19 | $68.00 | $68.00 | 100 |
| 2010-01-15 | $69.85 | $69.85 | 0 |
| 2010-01-14 | $69.85 | $69.85 | 300 |
| 2010-01-13 | $68.67 | $68.67 | 100 |
| 2010-01-12 | $67.85 | $67.85 | 400 |
| 2010-01-11 | $71.00 | $71.00 | 400 |
| 2010-01-08 | $69.25 | $69.25 | 100 |
| 2010-01-07 | $68.45 | $68.45 | 200 |
| 2010-01-06 | $62.60 | $62.60 | 0 |
| 2010-01-05 | $62.60 | $62.60 | 0 |
| 2010-01-04 | $62.60 | $62.60 | 300 |