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
- 2007-11-07 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 | $53.96 | $53.96 | 19,335 |
| 2010-12-30 | $54.44 | $54.44 | 921 |
| 2010-12-29 | $54.78 | $54.78 | 1,534 |
| 2010-12-28 | $55.23 | $55.23 | 409 |
| 2010-12-27 | $55.47 | $55.47 | 205 |
| 2010-12-23 | $55.11 | $55.11 | 2,558 |
| 2010-12-22 | $54.15 | $54.15 | 4,092 |
| 2010-12-21 | $54.35 | $54.35 | 12,583 |
| 2010-12-20 | $54.45 | $54.45 | 1,023 |
| 2010-12-17 | $54.30 | $54.30 | 307 |
| 2010-12-16 | $55.47 | $55.47 | 205 |
| 2010-12-15 | $54.84 | $54.84 | 5,524 |
| 2010-12-14 | $55.27 | $55.27 | 11,867 |
| 2010-12-13 | $55.33 | $55.33 | 1,228 |
| 2010-12-10 | $54.79 | $54.79 | 307 |
| 2010-12-09 | $54.11 | $54.11 | 0 |
| 2010-12-08 | $54.11 | $54.11 | 0 |
| 2010-12-07 | $54.11 | $54.11 | 6,752 |
| 2010-12-06 | $53.27 | $53.27 | 51,457 |
| 2010-12-03 | $53.47 | $53.47 | 511 |
| 2010-12-02 | $51.91 | $51.91 | 0 |
| 2010-12-01 | $51.91 | $51.91 | 1,023 |
| 2010-11-30 | $52.20 | $52.20 | 818 |
| 2010-11-29 | $52.44 | $52.44 | 7,775 |
| 2010-11-26 | $53.86 | $53.86 | 0 |
| 2010-11-24 | $53.86 | $53.86 | 2,046 |
| 2010-11-23 | $53.81 | $53.81 | 16,982 |
| 2010-11-22 | $55.77 | $55.77 | 3,478 |
| 2010-11-19 | $55.87 | $55.87 | 2,251 |
| 2010-11-18 | $55.62 | $55.62 | 409 |
| 2010-11-17 | $53.91 | $53.91 | 1,432 |
| 2010-11-16 | $53.70 | $53.70 | 1,330 |
| 2010-11-15 | $55.72 | $55.72 | 2,046 |
| 2010-11-12 | $55.03 | $55.03 | 2,660 |
| 2010-11-11 | $56.89 | $56.89 | 0 |
| 2010-11-10 | $56.89 | $56.89 | 4,092 |
| 2010-11-09 | $56.16 | $56.16 | 818 |
| 2010-11-08 | $56.50 | $56.50 | 2,251 |
| 2010-11-05 | $56.91 | $56.91 | 20,051 |
| 2010-11-04 | $58.06 | $58.06 | 818 |
| 2010-11-03 | $56.11 | $56.11 | 4,194 |
| 2010-11-02 | $55.62 | $55.62 | 1,534 |
| 2010-11-01 | $55.33 | $55.33 | 3,785 |
| 2010-10-29 | $53.86 | $53.86 | 0 |
| 2010-10-28 | $53.86 | $53.86 | 2,046 |
| 2010-10-27 | $52.87 | $52.87 | 0 |
| 2010-10-26 | $52.87 | $52.87 | 0 |
| 2010-10-25 | $52.87 | $52.87 | 17,800 |
| 2010-10-22 | $52.00 | $52.00 | 1,534 |
| 2010-10-21 | $55.05 | $55.05 | 2,046 |
| 2010-10-20 | $52.64 | $52.64 | 409 |
| 2010-10-19 | $51.86 | $51.86 | 16,675 |
| 2010-10-18 | $54.11 | $54.11 | 3,580 |
| 2010-10-15 | $54.15 | $54.15 | 1,228 |
| 2010-10-14 | $54.33 | $54.33 | 716 |
| 2010-10-13 | $52.69 | $52.69 | 0 |
| 2010-10-12 | $52.69 | $52.69 | 0 |
| 2010-10-11 | $52.69 | $52.69 | 1,534 |
| 2010-10-08 | $54.35 | $54.35 | 1,228 |
| 2010-10-07 | $54.84 | $54.84 | 1,534 |
| 2010-10-06 | $54.29 | $54.29 | 6,138 |
| 2010-10-05 | $54.45 | $54.45 | 1,023 |
| 2010-10-04 | $54.25 | $54.25 | 1,432 |
| 2010-10-01 | $54.55 | $54.55 | 0 |
| 2010-09-30 | $54.55 | $54.55 | 1,637 |
| 2010-09-29 | $53.47 | $53.47 | 409 |
| 2010-09-28 | $53.96 | $53.96 | 818 |
| 2010-09-27 | $54.45 | $54.45 | 2,864 |
| 2010-09-24 | $54.99 | $54.99 | 3,171 |
| 2010-09-23 | $54.11 | $54.11 | 511 |
| 2010-09-22 | $52.93 | $52.93 | 0 |
| 2010-09-21 | $52.93 | $52.93 | 921 |
| 2010-09-20 | $53.57 | $53.57 | 1,330 |
| 2010-09-17 | $52.30 | $52.30 | 17,800 |
| 2010-09-16 | $53.18 | $53.18 | 1,841 |
| 2010-09-15 | $52.49 | $52.49 | 818 |
| 2010-09-14 | $47.90 | $47.90 | 2,251 |
| 2010-09-13 | $51.32 | $51.32 | 0 |
| 2010-09-10 | $51.32 | $51.32 | 0 |
| 2010-09-09 | $51.32 | $51.32 | 205 |
| 2010-09-08 | $51.22 | $51.22 | 8,593 |
| 2010-09-07 | $50.83 | $50.83 | 307 |
| 2010-09-03 | $50.15 | $50.15 | 0 |
| 2010-09-02 | $50.15 | $50.15 | 1,228 |
| 2010-09-01 | $49.80 | $49.80 | 2,762 |
| 2010-08-31 | $48.73 | $48.73 | 3,069 |
| 2010-08-30 | $48.83 | $48.83 | 1,228 |
| 2010-08-27 | $48.29 | $48.29 | 12,992 |
| 2010-08-26 | $47.90 | $47.90 | 1,432 |
| 2010-08-25 | $47.80 | $47.80 | 102 |
| 2010-08-24 | $47.90 | $47.90 | 921 |
| 2010-08-23 | $47.70 | $47.70 | 205 |
| 2010-08-20 | $47.41 | $47.41 | 205 |
| 2010-08-19 | $48.29 | $48.29 | 1,432 |
| 2010-08-18 | $49.12 | $49.12 | 0 |
| 2010-08-17 | $49.12 | $49.12 | 11,458 |
| 2010-08-16 | $48.85 | $48.85 | 6,240 |
| 2010-08-13 | $48.09 | $48.09 | 3,785 |
| 2010-08-12 | $47.41 | $47.41 | 818 |
| 2010-08-11 | $48.29 | $48.29 | 0 |
| 2010-08-10 | $48.29 | $48.29 | 511 |
| 2010-08-09 | $47.75 | $47.75 | 0 |
| 2010-08-06 | $47.75 | $47.75 | 0 |
| 2010-08-05 | $47.75 | $47.75 | 716 |
| 2010-08-04 | $48.97 | $48.97 | 614 |
| 2010-08-03 | $50.29 | $50.29 | 205 |
| 2010-08-02 | $49.12 | $49.12 | 5,217 |
| 2010-07-30 | $48.44 | $48.44 | 921 |
| 2010-07-29 | $49.12 | $49.12 | 511 |
| 2010-07-28 | $49.12 | $49.12 | 0 |
| 2010-07-27 | $49.12 | $49.12 | 1,739 |
| 2010-07-26 | $49.64 | $49.64 | 0 |
| 2010-07-23 | $49.64 | $49.64 | 8,491 |
| 2010-07-22 | $49.02 | $49.02 | 7,672 |
| 2010-07-21 | $48.63 | $48.63 | 307 |
| 2010-07-20 | $47.17 | $47.17 | 1,125 |
| 2010-07-19 | $48.88 | $48.88 | 818 |
| 2010-07-16 | $48.24 | $48.24 | 219,229 |
| 2010-07-15 | $49.12 | $49.12 | 13,197 |
| 2010-07-14 | $48.39 | $48.39 | 6,854 |
| 2010-07-13 | $48.04 | $48.04 | 921 |
| 2010-07-12 | $47.90 | $47.90 | 7,979 |
| 2010-07-09 | $47.07 | $47.07 | 818 |
| 2010-07-08 | $46.33 | $46.33 | 511 |
| 2010-07-07 | $46.33 | $46.33 | 1,534 |
| 2010-07-06 | $46.38 | $46.38 | 2,660 |
| 2010-07-02 | $45.45 | $45.45 | 0 |
| 2010-07-01 | $45.45 | $45.45 | 0 |
| 2010-06-30 | $45.45 | $45.45 | 0 |
| 2010-06-29 | $45.45 | $45.45 | 0 |
| 2010-06-28 | $45.45 | $45.45 | 0 |
| 2010-06-25 | $45.45 | $45.45 | 511 |
| 2010-06-24 | $45.41 | $45.41 | 1,432 |
| 2010-06-23 | $48.39 | $48.39 | 0 |
| 2010-06-22 | $48.39 | $48.39 | 0 |
| 2010-06-21 | $48.39 | $48.39 | 0 |
| 2010-06-18 | $48.39 | $48.39 | 716 |
| 2010-06-17 | $47.90 | $47.90 | 1,841 |
| 2010-06-16 | $47.46 | $47.46 | 20,767 |
| 2010-06-15 | $46.92 | $46.92 | 21,483 |
| 2010-06-14 | $46.92 | $46.92 | 22,813 |
| 2010-06-11 | $45.45 | $45.45 | 1,228 |
| 2010-06-10 | $45.70 | $45.70 | 30,281 |
| 2010-06-09 | $46.43 | $46.43 | 26,189 |
| 2010-06-08 | $44.13 | $44.13 | 4,706 |
| 2010-06-07 | $46.68 | $46.68 | 0 |
| 2010-06-04 | $46.68 | $46.68 | 0 |
| 2010-06-03 | $46.68 | $46.68 | 34,987 |
| 2010-06-02 | $46.24 | $46.24 | 6,752 |
| 2010-06-01 | $46.58 | $46.58 | 22,097 |
| 2010-05-28 | $45.89 | $45.89 | 48,286 |
| 2010-05-27 | $45.45 | $45.45 | 2,455 |
| 2010-05-26 | $45.63 | $45.63 | 31,099 |
| 2010-05-25 | $45.21 | $45.21 | 33,964 |
| 2010-05-24 | $45.55 | $45.55 | 511 |
| 2010-05-21 | $44.72 | $44.72 | 2,148 |
| 2010-05-20 | $44.33 | $44.33 | 2,046 |
| 2010-05-19 | $44.97 | $44.97 | 6,343 |
| 2010-05-18 | $46.43 | $46.43 | 4,910 |
| 2010-05-17 | $46.58 | $46.58 | 511 |
| 2010-05-14 | $46.92 | $46.92 | 511 |
| 2010-05-13 | $48.48 | $48.48 | 205 |
| 2010-05-12 | $49.36 | $49.36 | 205 |
| 2010-05-11 | $49.12 | $49.12 | 1,330 |
| 2010-05-10 | $48.88 | $48.88 | 205 |
| 2010-05-07 | $46.24 | $46.24 | 1,330 |
| 2010-05-06 | $49.29 | $49.29 | 49,309 |
| 2010-05-05 | $50.22 | $50.22 | 15,345 |
| 2010-05-04 | $50.82 | $50.82 | 87,671 |
| 2010-05-03 | $50.64 | $50.64 | 0 |
| 2010-04-30 | $50.64 | $50.64 | 2,967 |
| 2010-04-29 | $51.56 | $51.56 | 81,022 |
| 2010-04-28 | $51.71 | $51.71 | 6,649 |
| 2010-04-27 | $51.56 | $51.56 | 205 |
| 2010-04-26 | $54.99 | $54.99 | 2,353 |
| 2010-04-23 | $53.52 | $53.52 | 716 |
| 2010-04-22 | $53.35 | $53.35 | 0 |
| 2010-04-21 | $53.35 | $53.35 | 3,478 |
| 2010-04-20 | $53.03 | $53.03 | 0 |
| 2010-04-19 | $53.03 | $53.03 | 716 |
| 2010-04-16 | $53.76 | $53.76 | 511 |
| 2010-04-15 | $54.01 | $54.01 | 1,228 |
| 2010-04-14 | $54.50 | $54.50 | 409 |
| 2010-04-13 | $54.35 | $54.35 | 511 |
| 2010-04-12 | $54.74 | $54.74 | 0 |
| 2010-04-09 | $54.74 | $54.74 | 205 |
| 2010-04-08 | $54.25 | $54.25 | 614 |
| 2010-04-07 | $53.52 | $53.52 | 1,330 |
| 2010-04-06 | $54.45 | $54.45 | 409 |
| 2010-04-05 | $54.64 | $54.64 | 0 |
| 2010-04-01 | $54.64 | $54.64 | 1,432 |
| 2010-03-31 | $54.30 | $54.30 | 818 |
| 2010-03-30 | $53.03 | $53.03 | 205 |
| 2010-03-29 | $52.79 | $52.79 | 205 |
| 2010-03-26 | $52.79 | $52.79 | 2,148 |
| 2010-03-25 | $52.39 | $52.39 | 205 |
| 2010-03-24 | $51.86 | $51.86 | 511 |
| 2010-03-23 | $53.47 | $53.47 | 921 |
| 2010-03-22 | $53.41 | $53.41 | 2,762 |
| 2010-03-19 | $53.03 | $53.03 | 0 |
| 2010-03-18 | $53.03 | $53.03 | 307 |
| 2010-03-17 | $51.84 | $51.84 | 10,332 |
| 2010-03-16 | $52.30 | $52.30 | 2,967 |
| 2010-03-15 | $52.30 | $52.30 | 5,626 |
| 2010-03-12 | $51.91 | $51.91 | 5,217 |
| 2010-03-11 | $51.52 | $51.52 | 18,005 |
| 2010-03-10 | $50.83 | $50.83 | 1,739 |
| 2010-03-09 | $51.89 | $51.89 | 36,521 |
| 2010-03-08 | $52.15 | $52.15 | 511 |
| 2010-03-05 | $51.91 | $51.91 | 1,432 |
| 2010-03-04 | $51.81 | $51.81 | 1,739 |
| 2010-03-03 | $51.17 | $51.17 | 1,637 |
| 2010-03-02 | $51.56 | $51.56 | 3,785 |
| 2010-03-01 | $51.61 | $51.61 | 5,217 |
| 2010-02-26 | $51.65 | $51.65 | 5,115 |
| 2010-02-25 | $51.42 | $51.42 | 0 |
| 2010-02-24 | $51.42 | $51.42 | 307 |
| 2010-02-23 | $53.23 | $53.23 | 0 |
| 2010-02-22 | $53.23 | $53.23 | 2,353 |
| 2010-02-19 | $52.25 | $52.25 | 307 |
| 2010-02-18 | $53.52 | $53.52 | 2,967 |
| 2010-02-17 | $51.17 | $51.17 | 2,046 |
| 2010-02-16 | $51.32 | $51.32 | 511 |
| 2010-02-12 | $51.13 | $51.13 | 6,343 |
| 2010-02-11 | $50.59 | $50.59 | 409 |
| 2010-02-10 | $49.12 | $49.12 | 2,148 |
| 2010-02-09 | $47.90 | $47.90 | 2,660 |
| 2010-02-08 | $47.90 | $47.90 | 1,330 |
| 2010-02-05 | $48.04 | $48.04 | 205 |
| 2010-02-04 | $50.34 | $50.34 | 0 |
| 2010-02-03 | $50.34 | $50.34 | 2,046 |
| 2010-02-02 | $50.34 | $50.34 | 409 |
| 2010-02-01 | $51.08 | $51.08 | 1,330 |
| 2010-01-29 | $51.22 | $51.22 | 0 |
| 2010-01-28 | $51.22 | $51.22 | 2,762 |
| 2010-01-27 | $50.74 | $50.74 | 614 |
| 2010-01-26 | $50.34 | $50.34 | 1,944 |
| 2010-01-25 | $50.15 | $50.15 | 6,445 |
| 2010-01-22 | $50.83 | $50.83 | 205 |
| 2010-01-21 | $52.12 | $52.12 | 5,524 |
| 2010-01-20 | $51.91 | $51.91 | 5,524 |
| 2010-01-19 | $53.47 | $53.47 | 818 |
| 2010-01-15 | $51.56 | $51.56 | 4,194 |
| 2010-01-14 | $51.42 | $51.42 | 205 |
| 2010-01-13 | $51.81 | $51.81 | 2,864 |
| 2010-01-12 | $50.83 | $50.83 | 0 |
| 2010-01-11 | $50.83 | $50.83 | 1,739 |
| 2010-01-08 | $50.68 | $50.68 | 3,478 |
| 2010-01-07 | $50.83 | $50.83 | 6,854 |
| 2010-01-06 | $51.07 | $51.07 | 1,330 |
| 2010-01-05 | $51.61 | $51.61 | 4,604 |
| 2010-01-04 | $53.26 | $53.26 | 16,675 |