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
- 2009-02-13 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 | $70.00 | $70.00 | 0 |
| 2010-12-30 | $70.00 | $70.00 | 0 |
| 2010-12-29 | $70.00 | $70.00 | 0 |
| 2010-12-28 | $70.00 | $70.00 | 0 |
| 2010-12-27 | $70.00 | $70.00 | 300 |
| 2010-12-23 | $70.65 | $70.65 | 400 |
| 2010-12-22 | $70.35 | $70.35 | 0 |
| 2010-12-21 | $70.35 | $70.35 | 600 |
| 2010-12-20 | $69.50 | $69.50 | 0 |
| 2010-12-17 | $69.50 | $69.50 | 800 |
| 2010-12-16 | $69.60 | $69.60 | 400 |
| 2010-12-15 | $69.00 | $69.00 | 1,100 |
| 2010-12-14 | $70.65 | $70.65 | 1,300 |
| 2010-12-13 | $71.00 | $71.00 | 400 |
| 2010-12-10 | $69.55 | $69.55 | 0 |
| 2010-12-09 | $69.55 | $69.55 | 400 |
| 2010-12-08 | $69.80 | $69.80 | 10,500 |
| 2010-12-07 | $70.85 | $70.85 | 0 |
| 2010-12-06 | $70.85 | $70.85 | 600 |
| 2010-12-03 | $69.45 | $69.45 | 0 |
| 2010-12-02 | $69.45 | $69.45 | 1,500 |
| 2010-12-01 | $67.10 | $67.10 | 150,300 |
| 2010-11-30 | $64.54 | $64.54 | 500 |
| 2010-11-29 | $64.41 | $64.41 | 600 |
| 2010-11-26 | $65.20 | $65.20 | 0 |
| 2010-11-24 | $65.20 | $65.20 | 0 |
| 2010-11-23 | $65.20 | $65.20 | 1,000 |
| 2010-11-22 | $68.00 | $68.00 | 0 |
| 2010-11-19 | $68.00 | $68.00 | 0 |
| 2010-11-18 | $68.00 | $68.00 | 900 |
| 2010-11-17 | $66.00 | $66.00 | 2,400 |
| 2010-11-16 | $66.10 | $66.10 | 700 |
| 2010-11-15 | $69.25 | $69.25 | 1,000 |
| 2010-11-12 | $69.75 | $69.75 | 400 |
| 2010-11-11 | $71.30 | $71.30 | 200 |
| 2010-11-10 | $70.65 | $70.65 | 700 |
| 2010-11-09 | $70.85 | $70.85 | 600 |
| 2010-11-08 | $70.80 | $70.80 | 1,000 |
| 2010-11-05 | $70.35 | $70.35 | 0 |
| 2010-11-04 | $70.35 | $70.35 | 500 |
| 2010-11-03 | $65.25 | $65.25 | 0 |
| 2010-11-02 | $65.25 | $65.25 | 0 |
| 2010-11-01 | $65.25 | $65.25 | 200 |
| 2010-10-29 | $65.94 | $65.94 | 0 |
| 2010-10-28 | $65.94 | $65.94 | 0 |
| 2010-10-27 | $65.94 | $65.94 | 0 |
| 2010-10-26 | $65.94 | $65.94 | 600 |
| 2010-10-25 | $62.72 | $62.72 | 0 |
| 2010-10-22 | $62.72 | $62.72 | 0 |
| 2010-10-21 | $62.72 | $62.72 | 0 |
| 2010-10-20 | $62.72 | $62.72 | 0 |
| 2010-10-19 | $62.72 | $62.72 | 200 |
| 2010-10-18 | $65.25 | $65.25 | 65,000 |
| 2010-10-15 | $65.54 | $65.54 | 0 |
| 2010-10-14 | $65.54 | $65.54 | 20,000 |
| 2010-10-13 | $62.05 | $62.05 | 0 |
| 2010-10-12 | $62.05 | $62.05 | 800 |
| 2010-10-11 | $62.15 | $62.15 | 200 |
| 2010-10-08 | $62.10 | $62.10 | 2,100 |
| 2010-10-07 | $61.25 | $61.25 | 200 |
| 2010-10-06 | $62.00 | $62.00 | 800 |
| 2010-10-05 | $58.65 | $58.65 | 0 |
| 2010-10-04 | $58.65 | $58.65 | 0 |
| 2010-10-01 | $58.65 | $58.65 | 0 |
| 2010-09-30 | $58.65 | $58.65 | 4,600 |
| 2010-09-29 | $59.35 | $59.35 | 500 |
| 2010-09-28 | $57.00 | $57.00 | 0 |
| 2010-09-27 | $57.00 | $57.00 | 0 |
| 2010-09-24 | $57.00 | $57.00 | 0 |
| 2010-09-23 | $57.00 | $57.00 | 0 |
| 2010-09-22 | $57.00 | $57.00 | 700 |
| 2010-09-21 | $55.90 | $55.90 | 1,900 |
| 2010-09-20 | $55.85 | $55.85 | 300 |
| 2010-09-17 | $53.80 | $53.80 | 0 |
| 2010-09-16 | $53.80 | $53.80 | 0 |
| 2010-09-15 | $53.80 | $53.80 | 0 |
| 2010-09-14 | $53.80 | $53.80 | 0 |
| 2010-09-13 | $53.80 | $53.80 | 0 |
| 2010-09-10 | $53.80 | $53.80 | 0 |
| 2010-09-09 | $53.80 | $53.80 | 0 |
| 2010-09-08 | $53.80 | $53.80 | 200 |
| 2010-09-07 | $50.90 | $50.90 | 0 |
| 2010-09-03 | $50.90 | $50.90 | 0 |
| 2010-09-02 | $50.90 | $50.90 | 0 |
| 2010-09-01 | $50.90 | $50.90 | 0 |
| 2010-08-31 | $50.90 | $50.90 | 0 |
| 2010-08-30 | $50.90 | $50.90 | 0 |
| 2010-08-27 | $50.90 | $50.90 | 0 |
| 2010-08-26 | $50.90 | $50.90 | 0 |
| 2010-08-25 | $50.90 | $50.90 | 0 |
| 2010-08-24 | $50.90 | $50.90 | 0 |
| 2010-08-23 | $50.90 | $50.90 | 400 |
| 2010-08-20 | $53.10 | $53.10 | 0 |
| 2010-08-19 | $53.10 | $53.10 | 0 |
| 2010-08-18 | $53.10 | $53.10 | 0 |
| 2010-08-17 | $53.10 | $53.10 | 0 |
| 2010-08-16 | $53.10 | $53.10 | 0 |
| 2010-08-13 | $53.10 | $53.10 | 0 |
| 2010-08-12 | $53.10 | $53.10 | 0 |
| 2010-08-11 | $53.10 | $53.10 | 0 |
| 2010-08-10 | $53.10 | $53.10 | 0 |
| 2010-08-09 | $53.10 | $53.10 | 0 |
| 2010-08-06 | $53.10 | $53.10 | 0 |
| 2010-08-05 | $53.10 | $53.10 | 0 |
| 2010-08-04 | $53.10 | $53.10 | 0 |
| 2010-08-03 | $53.10 | $53.10 | 0 |
| 2010-08-02 | $53.10 | $53.10 | 0 |
| 2010-07-30 | $53.10 | $53.10 | 0 |
| 2010-07-29 | $53.10 | $53.10 | 300 |
| 2010-07-28 | $52.50 | $52.50 | 0 |
| 2010-07-27 | $52.50 | $52.50 | 200 |
| 2010-07-26 | $49.85 | $49.85 | 0 |
| 2010-07-23 | $49.85 | $49.85 | 0 |
| 2010-07-22 | $49.85 | $49.85 | 8,900 |
| 2010-07-21 | $46.40 | $46.40 | 0 |
| 2010-07-20 | $46.40 | $46.40 | 0 |
| 2010-07-19 | $46.40 | $46.40 | 20,000 |
| 2010-07-16 | $46.00 | $46.00 | 400 |
| 2010-07-15 | $47.00 | $47.00 | 0 |
| 2010-07-14 | $47.00 | $47.00 | 0 |
| 2010-07-13 | $47.00 | $47.00 | 0 |
| 2010-07-12 | $47.00 | $47.00 | 100 |
| 2010-07-09 | $43.65 | $43.65 | 0 |
| 2010-07-08 | $43.65 | $43.65 | 0 |
| 2010-07-07 | $43.65 | $43.65 | 0 |
| 2010-07-06 | $43.65 | $43.65 | 0 |
| 2010-07-02 | $43.65 | $43.65 | 0 |
| 2010-07-01 | $43.65 | $43.65 | 400 |
| 2010-06-30 | $47.71 | $47.71 | 0 |
| 2010-06-29 | $47.71 | $47.71 | 0 |
| 2010-06-28 | $47.71 | $47.71 | 0 |
| 2010-06-25 | $47.71 | $47.71 | 10,000 |
| 2010-06-24 | $49.70 | $49.70 | 1,500 |
| 2010-06-23 | $50.50 | $50.50 | 0 |
| 2010-06-22 | $50.50 | $50.50 | 0 |
| 2010-06-21 | $50.50 | $50.50 | 200,900 |
| 2010-06-18 | $47.15 | $47.15 | 0 |
| 2010-06-17 | $47.15 | $47.15 | 0 |
| 2010-06-16 | $47.15 | $47.15 | 0 |
| 2010-06-15 | $47.15 | $47.15 | 0 |
| 2010-06-14 | $47.15 | $47.15 | 0 |
| 2010-06-11 | $47.15 | $47.15 | 600 |
| 2010-06-10 | $43.80 | $43.80 | 0 |
| 2010-06-09 | $43.80 | $43.80 | 0 |
| 2010-06-08 | $43.80 | $43.80 | 200 |
| 2010-06-07 | $43.54 | $43.54 | 26,300 |
| 2010-06-04 | $46.20 | $46.20 | 0 |
| 2010-06-03 | $46.20 | $46.20 | 100,000 |
| 2010-06-02 | $44.00 | $44.00 | 0 |
| 2010-06-01 | $44.00 | $44.00 | 0 |
| 2010-05-28 | $44.00 | $44.00 | 0 |
| 2010-05-27 | $44.00 | $44.00 | 0 |
| 2010-05-26 | $44.00 | $44.00 | 200 |
| 2010-05-25 | $40.50 | $40.50 | 0 |
| 2010-05-24 | $40.50 | $40.50 | 0 |
| 2010-05-21 | $40.50 | $40.50 | 200 |
| 2010-05-20 | $45.00 | $45.00 | 0 |
| 2010-05-19 | $45.00 | $45.00 | 0 |
| 2010-05-18 | $45.00 | $45.00 | 0 |
| 2010-05-17 | $45.00 | $45.00 | 8,900 |
| 2010-05-14 | $49.35 | $49.35 | 0 |
| 2010-05-13 | $49.35 | $49.35 | 900 |
| 2010-05-12 | $45.65 | $45.65 | 0 |
| 2010-05-11 | $45.65 | $45.65 | 0 |
| 2010-05-10 | $45.65 | $45.65 | 0 |
| 2010-05-07 | $45.65 | $45.65 | 300 |
| 2010-05-06 | $45.85 | $45.85 | 200 |
| 2010-05-05 | $47.50 | $47.50 | 0 |
| 2010-05-04 | $47.50 | $47.50 | 3,500 |
| 2010-05-03 | $47.90 | $47.90 | 100,000 |
| 2010-04-30 | $54.25 | $54.25 | 0 |
| 2010-04-29 | $54.25 | $54.25 | 700 |
| 2010-04-28 | $55.00 | $55.00 | 200 |
| 2010-04-27 | $57.05 | $57.05 | 200 |
| 2010-04-26 | $58.20 | $58.20 | 200 |
| 2010-04-23 | $56.75 | $56.75 | 0 |
| 2010-04-22 | $56.75 | $56.75 | 200 |
| 2010-04-21 | $58.00 | $58.00 | 0 |
| 2010-04-20 | $58.00 | $58.00 | 0 |
| 2010-04-19 | $58.00 | $58.00 | 200 |
| 2010-04-16 | $60.00 | $60.00 | 0 |
| 2010-04-15 | $60.00 | $60.00 | 0 |
| 2010-04-14 | $60.00 | $60.00 | 0 |
| 2010-04-13 | $60.00 | $60.00 | 0 |
| 2010-04-12 | $60.00 | $60.00 | 700 |
| 2010-04-09 | $61.52 | $61.52 | 0 |
| 2010-04-08 | $61.52 | $61.52 | 0 |
| 2010-04-07 | $61.52 | $61.52 | 300 |
| 2010-04-06 | $61.01 | $61.01 | 500 |
| 2010-04-05 | $58.60 | $58.60 | 0 |
| 2010-04-01 | $58.60 | $58.60 | 0 |
| 2010-03-31 | $58.60 | $58.60 | 1,700 |
| 2010-03-30 | $58.25 | $58.25 | 0 |
| 2010-03-29 | $58.25 | $58.25 | 300 |
| 2010-03-26 | $57.75 | $57.75 | 0 |
| 2010-03-25 | $57.75 | $57.75 | 0 |
| 2010-03-24 | $57.75 | $57.75 | 0 |
| 2010-03-23 | $57.75 | $57.75 | 200 |
| 2010-03-22 | $57.50 | $57.50 | 0 |
| 2010-03-19 | $57.50 | $57.50 | 0 |
| 2010-03-18 | $57.50 | $57.50 | 0 |
| 2010-03-17 | $57.50 | $57.50 | 500 |
| 2010-03-16 | $55.82 | $55.82 | 0 |
| 2010-03-15 | $55.82 | $55.82 | 0 |
| 2010-03-12 | $55.82 | $55.82 | 0 |
| 2010-03-11 | $55.82 | $55.82 | 0 |
| 2010-03-10 | $55.82 | $55.82 | 12,100 |
| 2010-03-09 | $56.85 | $56.85 | 300 |
| 2010-03-08 | $56.30 | $56.30 | 1,200 |
| 2010-03-05 | $52.50 | $52.50 | 0 |
| 2010-03-04 | $52.50 | $52.50 | 0 |
| 2010-03-03 | $52.50 | $52.50 | 0 |
| 2010-03-02 | $52.50 | $52.50 | 600 |
| 2010-03-01 | $51.41 | $51.41 | 0 |
| 2010-02-26 | $51.41 | $51.41 | 500 |
| 2010-02-25 | $53.50 | $53.50 | 0 |
| 2010-02-24 | $53.50 | $53.50 | 0 |
| 2010-02-23 | $53.50 | $53.50 | 0 |
| 2010-02-22 | $53.50 | $53.50 | 0 |
| 2010-02-19 | $53.50 | $53.50 | 200 |
| 2010-02-18 | $52.90 | $52.90 | 0 |
| 2010-02-17 | $52.90 | $52.90 | 1,000 |
| 2010-02-16 | $51.00 | $51.00 | 0 |
| 2010-02-12 | $51.00 | $51.00 | 0 |
| 2010-02-11 | $51.00 | $51.00 | 300 |
| 2010-02-10 | $49.00 | $49.00 | 0 |
| 2010-02-09 | $49.00 | $49.00 | 0 |
| 2010-02-08 | $49.00 | $49.00 | 0 |
| 2010-02-05 | $49.00 | $49.00 | 0 |
| 2010-02-04 | $49.00 | $49.00 | 600 |
| 2010-02-03 | $52.17 | $52.17 | 300 |
| 2010-02-02 | $50.75 | $50.75 | 0 |
| 2010-02-01 | $50.75 | $50.75 | 400 |
| 2010-01-29 | $50.40 | $50.40 | 0 |
| 2010-01-28 | $50.40 | $50.40 | 0 |
| 2010-01-27 | $50.40 | $50.40 | 0 |
| 2010-01-26 | $50.40 | $50.40 | 400 |
| 2010-01-25 | $52.38 | $52.38 | 100,200 |
| 2010-01-22 | $59.70 | $59.70 | 0 |
| 2010-01-21 | $59.70 | $59.70 | 0 |
| 2010-01-20 | $59.70 | $59.70 | 0 |
| 2010-01-19 | $59.70 | $59.70 | 0 |
| 2010-01-15 | $59.70 | $59.70 | 0 |
| 2010-01-14 | $59.70 | $59.70 | 200 |
| 2010-01-13 | $53.40 | $53.40 | 0 |
| 2010-01-12 | $53.40 | $53.40 | 0 |
| 2010-01-11 | $53.40 | $53.40 | 0 |
| 2010-01-08 | $53.40 | $53.40 | 0 |
| 2010-01-07 | $53.40 | $53.40 | 0 |
| 2010-01-06 | $53.40 | $53.40 | 0 |
| 2010-01-05 | $53.40 | $53.40 | 0 |
| 2010-01-04 | $53.40 | $53.40 | 0 |