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
- 1996-03-05 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 | $50.68 | $50.68 | 1,100 |
| 2010-12-30 | $50.25 | $50.25 | 600 |
| 2010-12-29 | $50.10 | $50.10 | 0 |
| 2010-12-28 | $50.10 | $50.10 | 0 |
| 2010-12-27 | $50.10 | $50.10 | 0 |
| 2010-12-23 | $50.10 | $50.10 | 500 |
| 2010-12-22 | $49.95 | $49.95 | 0 |
| 2010-12-21 | $49.95 | $49.95 | 4,400 |
| 2010-12-20 | $49.99 | $49.99 | 0 |
| 2010-12-17 | $49.99 | $49.99 | 52,000 |
| 2010-12-16 | $49.30 | $49.30 | 500 |
| 2010-12-15 | $49.85 | $49.85 | 0 |
| 2010-12-14 | $49.85 | $49.85 | 200 |
| 2010-12-13 | $49.55 | $49.55 | 200 |
| 2010-12-10 | $49.15 | $49.15 | 0 |
| 2010-12-09 | $49.15 | $49.15 | 10,300 |
| 2010-12-08 | $49.15 | $49.15 | 0 |
| 2010-12-07 | $49.15 | $49.15 | 1,000 |
| 2010-12-06 | $48.91 | $48.91 | 0 |
| 2010-12-03 | $48.91 | $48.91 | 500 |
| 2010-12-02 | $47.24 | $47.24 | 300,000 |
| 2010-12-01 | $47.24 | $47.24 | 200,000 |
| 2010-11-30 | $47.00 | $47.00 | 400 |
| 2010-11-29 | $47.40 | $47.40 | 400 |
| 2010-11-26 | $48.06 | $48.06 | 0 |
| 2010-11-24 | $48.06 | $48.06 | 500 |
| 2010-11-23 | $48.50 | $48.50 | 100,000 |
| 2010-11-22 | $49.20 | $49.20 | 1,200 |
| 2010-11-19 | $49.70 | $49.70 | 0 |
| 2010-11-18 | $49.70 | $49.70 | 200 |
| 2010-11-17 | $48.95 | $48.95 | 0 |
| 2010-11-16 | $48.95 | $48.95 | 2,100 |
| 2010-11-15 | $50.13 | $50.13 | 0 |
| 2010-11-12 | $50.13 | $50.13 | 200 |
| 2010-11-11 | $50.64 | $50.64 | 400 |
| 2010-11-10 | $50.67 | $50.67 | 40,000 |
| 2010-11-09 | $51.85 | $51.85 | 200 |
| 2010-11-08 | $51.85 | $51.85 | 1,500 |
| 2010-11-05 | $52.85 | $52.85 | 0 |
| 2010-11-04 | $52.85 | $52.85 | 105,300 |
| 2010-11-03 | $51.45 | $51.45 | 0 |
| 2010-11-02 | $51.45 | $51.45 | 0 |
| 2010-11-01 | $51.45 | $51.45 | 200 |
| 2010-10-29 | $51.88 | $51.88 | 105,100 |
| 2010-10-28 | $53.92 | $53.92 | 200 |
| 2010-10-27 | $53.92 | $53.92 | 125,000 |
| 2010-10-26 | $53.92 | $53.92 | 1,000 |
| 2010-10-25 | $53.25 | $53.25 | 1,800 |
| 2010-10-22 | $52.65 | $52.65 | 1,900 |
| 2010-10-21 | $51.37 | $51.37 | 0 |
| 2010-10-20 | $51.37 | $51.37 | 0 |
| 2010-10-19 | $51.37 | $51.37 | 429,600 |
| 2010-10-18 | $52.59 | $52.59 | 1,000 |
| 2010-10-15 | $53.25 | $53.25 | 1,100 |
| 2010-10-14 | $53.31 | $53.31 | 105,700 |
| 2010-10-13 | $51.05 | $51.05 | 0 |
| 2010-10-12 | $51.05 | $51.05 | 0 |
| 2010-10-11 | $51.05 | $51.05 | 100 |
| 2010-10-08 | $50.81 | $50.81 | 0 |
| 2010-10-07 | $50.81 | $50.81 | 372,400 |
| 2010-10-06 | $50.67 | $50.67 | 100 |
| 2010-10-05 | $51.00 | $51.00 | 400 |
| 2010-10-04 | $50.16 | $50.16 | 0 |
| 2010-10-01 | $50.16 | $50.16 | 670,100 |
| 2010-09-30 | $49.12 | $49.12 | 250,000 |
| 2010-09-29 | $49.45 | $49.45 | 800 |
| 2010-09-28 | $49.65 | $49.65 | 100 |
| 2010-09-27 | $49.77 | $49.77 | 660,000 |
| 2010-09-24 | $49.35 | $49.35 | 600 |
| 2010-09-23 | $48.35 | $48.35 | 150,000 |
| 2010-09-22 | $48.35 | $48.35 | 700 |
| 2010-09-21 | $48.35 | $48.35 | 700 |
| 2010-09-20 | $48.25 | $48.25 | 200 |
| 2010-09-17 | $47.75 | $47.75 | 0 |
| 2010-09-16 | $47.75 | $47.75 | 700 |
| 2010-09-15 | $46.00 | $46.00 | 0 |
| 2010-09-14 | $46.00 | $46.00 | 0 |
| 2010-09-13 | $46.00 | $46.00 | 0 |
| 2010-09-10 | $46.00 | $46.00 | 150,000 |
| 2010-09-09 | $46.00 | $46.00 | 300 |
| 2010-09-08 | $46.00 | $46.00 | 0 |
| 2010-09-07 | $46.00 | $46.00 | 0 |
| 2010-09-03 | $46.00 | $46.00 | 800 |
| 2010-09-02 | $44.76 | $44.76 | 0 |
| 2010-09-01 | $44.76 | $44.76 | 10,000 |
| 2010-08-31 | $44.04 | $44.04 | 0 |
| 2010-08-30 | $44.04 | $44.04 | 0 |
| 2010-08-27 | $44.04 | $44.04 | 43,200 |
| 2010-08-26 | $43.94 | $43.94 | 0 |
| 2010-08-25 | $43.94 | $43.94 | 105,300 |
| 2010-08-24 | $45.25 | $45.25 | 0 |
| 2010-08-23 | $45.25 | $45.25 | 0 |
| 2010-08-20 | $45.25 | $45.25 | 0 |
| 2010-08-19 | $45.25 | $45.25 | 8,700 |
| 2010-08-18 | $45.15 | $45.15 | 1,200 |
| 2010-08-17 | $45.43 | $45.43 | 75,800 |
| 2010-08-16 | $44.59 | $44.59 | 100,000 |
| 2010-08-13 | $46.82 | $46.82 | 0 |
| 2010-08-12 | $46.82 | $46.82 | 0 |
| 2010-08-11 | $46.82 | $46.82 | 0 |
| 2010-08-10 | $46.82 | $46.82 | 0 |
| 2010-08-09 | $46.82 | $46.82 | 0 |
| 2010-08-06 | $46.82 | $46.82 | 250,000 |
| 2010-08-05 | $47.84 | $47.84 | 0 |
| 2010-08-04 | $47.84 | $47.84 | 0 |
| 2010-08-03 | $47.84 | $47.84 | 0 |
| 2010-08-02 | $47.84 | $47.84 | 0 |
| 2010-07-30 | $45.91 | $45.91 | 25,000 |
| 2010-07-29 | $47.84 | $47.84 | 0 |
| 2010-07-28 | $47.84 | $47.84 | 0 |
| 2010-07-27 | $47.84 | $47.84 | 100,000 |
| 2010-07-26 | $47.84 | $47.84 | 5,700 |
| 2010-07-23 | $47.91 | $47.91 | 4,700 |
| 2010-07-22 | $47.85 | $47.85 | 5,500 |
| 2010-07-21 | $47.27 | $47.27 | 4,700 |
| 2010-07-20 | $47.45 | $47.45 | 2,700 |
| 2010-07-19 | $48.21 | $48.21 | 6,100 |
| 2010-07-16 | $45.35 | $45.35 | 0 |
| 2010-07-15 | $45.35 | $45.35 | 0 |
| 2010-07-14 | $45.35 | $45.35 | 0 |
| 2010-07-13 | $45.35 | $45.35 | 0 |
| 2010-07-12 | $45.35 | $45.35 | 0 |
| 2010-07-09 | $45.35 | $45.35 | 600 |
| 2010-07-08 | $46.65 | $46.65 | 250,000 |
| 2010-07-07 | $45.35 | $45.35 | 0 |
| 2010-07-06 | $45.35 | $45.35 | 0 |
| 2010-07-02 | $45.35 | $45.35 | 0 |
| 2010-07-01 | $45.35 | $45.35 | 320,100 |
| 2010-06-30 | $45.40 | $45.40 | 0 |
| 2010-06-29 | $45.40 | $45.40 | 0 |
| 2010-06-28 | $45.40 | $45.40 | 0 |
| 2010-06-25 | $45.40 | $45.40 | 1,100 |
| 2010-06-24 | $46.20 | $46.20 | 0 |
| 2010-06-23 | $46.20 | $46.20 | 0 |
| 2010-06-22 | $46.20 | $46.20 | 0 |
| 2010-06-21 | $46.20 | $46.20 | 0 |
| 2010-06-18 | $46.20 | $46.20 | 200 |
| 2010-06-17 | $46.05 | $46.05 | 50,600 |
| 2010-06-16 | $44.07 | $44.07 | 0 |
| 2010-06-15 | $44.07 | $44.07 | 0 |
| 2010-06-14 | $44.07 | $44.07 | 0 |
| 2010-06-11 | $44.07 | $44.07 | 0 |
| 2010-06-10 | $44.07 | $44.07 | 0 |
| 2010-06-09 | $44.07 | $44.07 | 0 |
| 2010-06-08 | $44.07 | $44.07 | 0 |
| 2010-06-07 | $44.07 | $44.07 | 0 |
| 2010-06-04 | $44.07 | $44.07 | 0 |
| 2010-06-03 | $44.07 | $44.07 | 389,300 |
| 2010-06-02 | $41.45 | $41.45 | 0 |
| 2010-06-01 | $41.45 | $41.45 | 0 |
| 2010-05-28 | $41.45 | $41.45 | 0 |
| 2010-05-27 | $41.45 | $41.45 | 0 |
| 2010-05-26 | $41.45 | $41.45 | 0 |
| 2010-05-25 | $41.45 | $41.45 | 200,300 |
| 2010-05-24 | $42.85 | $42.85 | 0 |
| 2010-05-21 | $42.85 | $42.85 | 143,500 |
| 2010-05-20 | $43.64 | $43.64 | 147,700 |
| 2010-05-19 | $43.64 | $43.64 | 95,200 |
| 2010-05-18 | $44.07 | $44.07 | 64,000 |
| 2010-05-17 | $43.62 | $43.62 | 0 |
| 2010-05-14 | $43.62 | $43.62 | 211,500 |
| 2010-05-13 | $44.65 | $44.65 | 50,300 |
| 2010-05-12 | $45.09 | $45.09 | 134,900 |
| 2010-05-11 | $47.96 | $47.96 | 0 |
| 2010-05-10 | $47.96 | $47.96 | 0 |
| 2010-05-07 | $47.96 | $47.96 | 0 |
| 2010-05-06 | $47.96 | $47.96 | 0 |
| 2010-05-05 | $47.96 | $47.96 | 0 |
| 2010-05-04 | $47.96 | $47.96 | 0 |
| 2010-05-03 | $47.96 | $47.96 | 0 |
| 2010-04-30 | $47.96 | $47.96 | 203,000 |
| 2010-04-29 | $49.40 | $49.40 | 15,000 |
| 2010-04-28 | $47.17 | $47.17 | 150,000 |
| 2010-04-27 | $49.40 | $49.40 | 0 |
| 2010-04-26 | $49.76 | $49.76 | 82,000 |
| 2010-04-23 | $49.40 | $49.40 | 120,000 |
| 2010-04-22 | $48.65 | $48.65 | 0 |
| 2010-04-21 | $48.82 | $48.82 | 20,400 |
| 2010-04-20 | $48.65 | $48.65 | 100 |
| 2010-04-19 | $48.20 | $48.20 | 350,000 |
| 2010-04-16 | $49.15 | $49.15 | 0 |
| 2010-04-15 | $49.15 | $49.15 | 100 |
| 2010-04-14 | $49.40 | $49.40 | 500 |
| 2010-04-13 | $48.25 | $48.25 | 900 |
| 2010-04-12 | $48.97 | $48.97 | 8,300 |
| 2010-04-09 | $48.93 | $48.93 | 50,000 |
| 2010-04-08 | $48.26 | $48.26 | 0 |
| 2010-04-07 | $48.26 | $48.26 | 0 |
| 2010-04-06 | $48.26 | $48.26 | 0 |
| 2010-04-05 | $48.26 | $48.26 | 0 |
| 2010-04-01 | $48.26 | $48.26 | 0 |
| 2010-03-31 | $48.26 | $48.26 | 0 |
| 2010-03-30 | $48.26 | $48.26 | 110,000 |
| 2010-03-29 | $47.45 | $47.45 | 0 |
| 2010-03-26 | $47.45 | $47.45 | 0 |
| 2010-03-25 | $47.45 | $47.45 | 0 |
| 2010-03-24 | $47.45 | $47.45 | 0 |
| 2010-03-23 | $47.45 | $47.45 | 2,400 |
| 2010-03-22 | $47.01 | $47.01 | 0 |
| 2010-03-19 | $47.01 | $47.01 | 0 |
| 2010-03-18 | $47.01 | $47.01 | 200 |
| 2010-03-17 | $45.75 | $45.75 | 0 |
| 2010-03-16 | $45.75 | $45.75 | 20,000 |
| 2010-03-15 | $45.75 | $45.75 | 0 |
| 2010-03-12 | $45.75 | $45.75 | 0 |
| 2010-03-11 | $45.75 | $45.75 | 200 |
| 2010-03-10 | $45.90 | $45.90 | 0 |
| 2010-03-09 | $45.90 | $45.90 | 0 |
| 2010-03-08 | $45.90 | $45.90 | 0 |
| 2010-03-05 | $45.90 | $45.90 | 0 |
| 2010-03-04 | $45.90 | $45.90 | 0 |
| 2010-03-03 | $45.90 | $45.90 | 100 |
| 2010-03-02 | $44.50 | $44.50 | 0 |
| 2010-03-01 | $44.50 | $44.50 | 800 |
| 2010-02-26 | $43.56 | $43.56 | 0 |
| 2010-02-25 | $43.56 | $43.56 | 1,400 |
| 2010-02-24 | $42.64 | $42.64 | 0 |
| 2010-02-23 | $42.64 | $42.64 | 0 |
| 2010-02-22 | $42.64 | $42.64 | 0 |
| 2010-02-19 | $42.64 | $42.64 | 0 |
| 2010-02-18 | $42.64 | $42.64 | 0 |
| 2010-02-17 | $42.64 | $42.64 | 326,100 |
| 2010-02-16 | $42.64 | $42.64 | 0 |
| 2010-02-12 | $42.64 | $42.64 | 1,000,000 |
| 2010-02-11 | $42.65 | $42.65 | 3,600 |
| 2010-02-10 | $43.26 | $43.26 | 700 |
| 2010-02-09 | $43.60 | $43.60 | 8,500 |
| 2010-02-08 | $46.50 | $46.50 | 0 |
| 2010-02-05 | $46.50 | $46.50 | 0 |
| 2010-02-04 | $46.50 | $46.50 | 207,200 |
| 2010-02-03 | $46.13 | $46.13 | 0 |
| 2010-02-02 | $46.13 | $46.13 | 0 |
| 2010-02-01 | $46.13 | $46.13 | 0 |
| 2010-01-29 | $46.13 | $46.13 | 0 |
| 2010-01-28 | $46.13 | $46.13 | 0 |
| 2010-01-27 | $46.13 | $46.13 | 0 |
| 2010-01-26 | $46.13 | $46.13 | 0 |
| 2010-01-25 | $46.13 | $46.13 | 0 |
| 2010-01-22 | $46.13 | $46.13 | 100,200 |
| 2010-01-21 | $47.29 | $47.29 | 140,000 |
| 2010-01-20 | $49.09 | $49.09 | 0 |
| 2010-01-19 | $49.09 | $49.09 | 150,600 |
| 2010-01-15 | $50.26 | $50.26 | 0 |
| 2010-01-14 | $50.26 | $50.26 | 259,500 |
| 2010-01-13 | $48.65 | $48.65 | 0 |
| 2010-01-12 | $48.65 | $48.65 | 800 |
| 2010-01-11 | $50.15 | $50.15 | 300 |
| 2010-01-08 | $49.40 | $49.40 | 3,000 |
| 2010-01-07 | $48.73 | $48.73 | 149,000 |
| 2010-01-06 | $47.30 | $47.30 | 0 |
| 2010-01-05 | $47.30 | $47.30 | 0 |
| 2010-01-04 | $47.30 | $47.30 | 0 |