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
- 1998-10-07 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 | $44.05 | $73.47 | 10,300 |
| 2010-12-30 | $44.04 | $73.45 | 15,600 |
| 2010-12-29 | $44.00 | $73.39 | 17,300 |
| 2010-12-28 | $43.68 | $72.85 | 18,000 |
| 2010-12-27 | $43.21 | $72.07 | 18,300 |
| 2010-12-23 | $43.44 | $72.45 | 23,100 |
| 2010-12-22 | $43.80 | $73.05 | 29,800 |
| 2010-12-21 | $43.35 | $72.30 | 22,800 |
| 2010-12-20 | $42.67 | $71.17 | 26,400 |
| 2010-12-17 | $42.28 | $70.52 | 21,800 |
| 2010-12-16 | $42.83 | $71.43 | 31,100 |
| 2010-12-15 | $43.05 | $71.80 | 16,600 |
| 2010-12-14 | $43.24 | $72.12 | 9,900 |
| 2010-12-13 | $43.30 | $72.22 | 29,700 |
| 2010-12-10 | $42.84 | $71.45 | 18,500 |
| 2010-12-09 | $42.61 | $71.07 | 14,800 |
| 2010-12-08 | $42.24 | $70.45 | 340,700 |
| 2010-12-07 | $41.67 | $69.50 | 12,500 |
| 2010-12-06 | $41.90 | $69.88 | 14,200 |
| 2010-12-03 | $42.50 | $70.88 | 73,900 |
| 2010-12-02 | $41.29 | $68.87 | 22,500 |
| 2010-12-01 | $40.92 | $68.25 | 18,100 |
| 2010-11-30 | $40.85 | $68.13 | 16,100 |
| 2010-11-29 | $41.57 | $69.33 | 14,200 |
| 2010-11-26 | $41.89 | $69.87 | 3,900 |
| 2010-11-24 | $41.53 | $69.27 | 8,500 |
| 2010-11-23 | $41.54 | $69.28 | 9,100 |
| 2010-11-22 | $42.19 | $70.37 | 18,600 |
| 2010-11-19 | $42.30 | $70.55 | 16,700 |
| 2010-11-18 | $42.12 | $70.25 | 16,000 |
| 2010-11-17 | $41.50 | $69.22 | 31,300 |
| 2010-11-16 | $41.50 | $69.22 | 15,000 |
| 2010-11-15 | $42.32 | $70.58 | 16,400 |
| 2010-11-12 | $42.42 | $70.75 | 12,700 |
| 2010-11-11 | $42.98 | $71.68 | 13,000 |
| 2010-11-10 | $43.41 | $72.40 | 11,300 |
| 2010-11-09 | $43.00 | $71.72 | 45,800 |
| 2010-11-08 | $42.45 | $70.80 | 15,900 |
| 2010-11-05 | $42.60 | $71.05 | 25,500 |
| 2010-11-04 | $42.75 | $71.30 | 14,900 |
| 2010-11-03 | $42.48 | $70.85 | 30,800 |
| 2010-11-02 | $42.28 | $70.52 | 22,100 |
| 2010-11-01 | $41.25 | $68.80 | 22,200 |
| 2010-10-29 | $41.63 | $69.43 | 14,700 |
| 2010-10-28 | $41.55 | $69.30 | 12,600 |
| 2010-10-27 | $40.68 | $67.85 | 7,800 |
| 2010-10-26 | $40.72 | $67.92 | 16,400 |
| 2010-10-25 | $40.75 | $67.97 | 24,700 |
| 2010-10-22 | $40.45 | $67.47 | 15,800 |
| 2010-10-21 | $41.00 | $68.38 | 9,100 |
| 2010-10-20 | $41.11 | $68.57 | 11,100 |
| 2010-10-19 | $40.50 | $67.55 | 12,800 |
| 2010-10-18 | $41.40 | $69.05 | 14,700 |
| 2010-10-15 | $41.35 | $68.97 | 7,500 |
| 2010-10-14 | $41.45 | $69.13 | 7,900 |
| 2010-10-13 | $41.26 | $68.82 | 7,700 |
| 2010-10-12 | $41.34 | $68.95 | 12,600 |
| 2010-10-11 | $41.30 | $68.88 | 21,400 |
| 2010-10-08 | $41.47 | $69.17 | 22,000 |
| 2010-10-07 | $41.12 | $68.58 | 21,100 |
| 2010-10-06 | $41.25 | $68.80 | 42,600 |
| 2010-10-05 | $41.30 | $68.88 | 34,800 |
| 2010-10-04 | $40.65 | $67.80 | 17,600 |
| 2010-10-01 | $40.72 | $67.92 | 10,000 |
| 2010-09-30 | $40.26 | $67.15 | 17,300 |
| 2010-09-29 | $40.60 | $67.72 | 12,100 |
| 2010-09-28 | $40.48 | $67.52 | 21,100 |
| 2010-09-27 | $40.02 | $66.75 | 20,400 |
| 2010-09-24 | $40.02 | $66.75 | 42,300 |
| 2010-09-23 | $39.70 | $66.21 | 15,300 |
| 2010-09-22 | $39.98 | $66.68 | 14,100 |
| 2010-09-21 | $39.65 | $66.13 | 21,500 |
| 2010-09-20 | $39.40 | $65.71 | 28,100 |
| 2010-09-17 | $38.70 | $64.55 | 25,800 |
| 2010-09-16 | $38.95 | $64.96 | 18,200 |
| 2010-09-15 | $39.24 | $65.45 | 11,100 |
| 2010-09-14 | $39.48 | $65.85 | 9,900 |
| 2010-09-13 | $39.15 | $65.30 | 7,800 |
| 2010-09-10 | $38.36 | $63.98 | 12,200 |
| 2010-09-09 | $38.37 | $64.00 | 9,100 |
| 2010-09-08 | $39.15 | $65.30 | 10,200 |
| 2010-09-07 | $39.35 | $65.63 | 9,700 |
| 2010-09-03 | $38.92 | $64.91 | 7,400 |
| 2010-09-02 | $38.94 | $64.95 | 39,000 |
| 2010-09-01 | $38.90 | $64.88 | 18,800 |
| 2010-08-31 | $38.75 | $64.63 | 168,500 |
| 2010-08-30 | $38.23 | $63.76 | 14,000 |
| 2010-08-27 | $38.25 | $63.80 | 21,700 |
| 2010-08-26 | $37.93 | $63.26 | 10,300 |
| 2010-08-25 | $38.00 | $63.38 | 13,600 |
| 2010-08-24 | $37.78 | $63.01 | 29,900 |
| 2010-08-23 | $37.45 | $62.46 | 42,100 |
| 2010-08-20 | $37.22 | $62.08 | 12,700 |
| 2010-08-19 | $37.65 | $62.80 | 9,500 |
| 2010-08-18 | $37.69 | $62.86 | 27,400 |
| 2010-08-17 | $37.45 | $62.46 | 21,700 |
| 2010-08-16 | $37.14 | $61.94 | 10,700 |
| 2010-08-13 | $36.81 | $61.39 | 5,700 |
| 2010-08-12 | $36.82 | $61.41 | 28,100 |
| 2010-08-11 | $36.49 | $60.86 | 152,100 |
| 2010-08-10 | $37.00 | $61.71 | 11,400 |
| 2010-08-09 | $37.01 | $61.73 | 13,700 |
| 2010-08-06 | $37.17 | $61.99 | 15,800 |
| 2010-08-05 | $36.99 | $61.69 | 5,400 |
| 2010-08-04 | $37.40 | $62.38 | 11,500 |
| 2010-08-03 | $37.81 | $63.06 | 10,100 |
| 2010-08-02 | $37.94 | $63.28 | 9,000 |
| 2010-07-30 | $37.47 | $62.49 | 8,700 |
| 2010-07-29 | $37.62 | $62.75 | 11,500 |
| 2010-07-28 | $36.90 | $61.54 | 13,900 |
| 2010-07-27 | $37.03 | $61.76 | 8,700 |
| 2010-07-26 | $37.61 | $62.73 | 25,300 |
| 2010-07-23 | $37.35 | $62.29 | 8,100 |
| 2010-07-22 | $37.60 | $62.71 | 34,000 |
| 2010-07-21 | $36.58 | $61.01 | 7,300 |
| 2010-07-20 | $36.90 | $61.54 | 19,100 |
| 2010-07-19 | $37.10 | $61.88 | 10,900 |
| 2010-07-16 | $37.00 | $61.71 | 17,800 |
| 2010-07-15 | $37.96 | $63.31 | 24,600 |
| 2010-07-14 | $37.25 | $62.13 | 42,700 |
| 2010-07-13 | $37.23 | $62.09 | 324,100 |
| 2010-07-12 | $36.48 | $60.84 | 16,800 |
| 2010-07-09 | $36.40 | $60.71 | 33,900 |
| 2010-07-08 | $36.25 | $60.46 | 9,300 |
| 2010-07-07 | $36.30 | $60.54 | 14,200 |
| 2010-07-06 | $35.49 | $59.19 | 22,300 |
| 2010-07-02 | $34.39 | $57.36 | 34,300 |
| 2010-07-01 | $34.58 | $57.67 | 59,700 |
| 2010-06-30 | $33.65 | $56.12 | 20,000 |
| 2010-06-29 | $34.10 | $56.87 | 14,900 |
| 2010-06-28 | $34.10 | $56.87 | 13,900 |
| 2010-06-25 | $33.70 | $56.21 | 17,400 |
| 2010-06-24 | $33.40 | $55.71 | 28,400 |
| 2010-06-23 | $33.50 | $55.87 | 19,500 |
| 2010-06-22 | $33.39 | $55.69 | 19,100 |
| 2010-06-21 | $33.62 | $56.07 | 36,900 |
| 2010-06-18 | $33.60 | $56.04 | 32,900 |
| 2010-06-17 | $33.81 | $56.39 | 12,900 |
| 2010-06-16 | $33.30 | $55.54 | 23,000 |
| 2010-06-15 | $33.25 | $55.46 | 10,900 |
| 2010-06-14 | $32.62 | $54.41 | 9,500 |
| 2010-06-11 | $32.25 | $53.79 | 18,100 |
| 2010-06-10 | $32.55 | $54.29 | 20,300 |
| 2010-06-09 | $31.55 | $52.62 | 16,700 |
| 2010-06-08 | $31.56 | $52.64 | 21,400 |
| 2010-06-07 | $31.39 | $52.35 | 15,800 |
| 2010-06-04 | $31.40 | $52.37 | 40,700 |
| 2010-06-03 | $32.06 | $53.47 | 21,600 |
| 2010-06-02 | $32.25 | $53.79 | 19,800 |
| 2010-06-01 | $31.50 | $52.54 | 22,400 |
| 2010-05-28 | $31.78 | $53.00 | 19,800 |
| 2010-05-27 | $31.70 | $52.87 | 23,100 |
| 2010-05-26 | $31.17 | $51.99 | 33,600 |
| 2010-05-25 | $31.10 | $51.87 | 40,600 |
| 2010-05-24 | $31.36 | $52.30 | 32,700 |
| 2010-05-21 | $32.00 | $53.37 | 38,700 |
| 2010-05-20 | $31.50 | $52.54 | 56,400 |
| 2010-05-19 | $31.95 | $53.29 | 28,900 |
| 2010-05-18 | $32.15 | $53.62 | 17,100 |
| 2010-05-17 | $32.85 | $54.79 | 23,700 |
| 2010-05-14 | $32.90 | $54.87 | 18,400 |
| 2010-05-13 | $33.60 | $56.04 | 22,800 |
| 2010-05-12 | $34.05 | $56.79 | 31,000 |
| 2010-05-11 | $33.50 | $55.87 | 21,600 |
| 2010-05-10 | $33.05 | $55.12 | 25,800 |
| 2010-05-07 | $32.55 | $54.29 | 37,800 |
| 2010-05-06 | $33.45 | $55.79 | 952,700 |
| 2010-05-05 | $32.39 | $54.02 | 21,500 |
| 2010-05-04 | $32.75 | $54.62 | 9,800 |
| 2010-05-03 | $33.59 | $56.02 | 14,800 |
| 2010-04-30 | $33.72 | $56.24 | 15,000 |
| 2010-04-29 | $33.63 | $56.09 | 13,000 |
| 2010-04-28 | $34.85 | $55.01 | 13,400 |
| 2010-04-27 | $35.10 | $55.41 | 18,100 |
| 2010-04-26 | $36.35 | $57.38 | 15,700 |
| 2010-04-23 | $36.70 | $57.93 | 18,500 |
| 2010-04-22 | $36.35 | $57.38 | 18,800 |
| 2010-04-21 | $36.93 | $58.30 | 17,100 |
| 2010-04-20 | $37.01 | $58.42 | 6,700 |
| 2010-04-19 | $36.99 | $58.39 | 25,100 |
| 2010-04-16 | $37.11 | $58.58 | 12,000 |
| 2010-04-15 | $37.33 | $58.93 | 17,200 |
| 2010-04-14 | $37.50 | $59.20 | 16,200 |
| 2010-04-13 | $37.32 | $58.91 | 11,400 |
| 2010-04-12 | $37.10 | $58.57 | 7,500 |
| 2010-04-09 | $36.79 | $58.08 | 9,700 |
| 2010-04-08 | $36.31 | $57.32 | 19,300 |
| 2010-04-07 | $36.08 | $56.96 | 20,100 |
| 2010-04-06 | $36.34 | $57.37 | 32,000 |
| 2010-04-05 | $36.45 | $57.54 | 16,000 |
| 2010-04-01 | $36.52 | $57.65 | 18,000 |
| 2010-03-31 | $36.39 | $57.45 | 28,700 |
| 2010-03-30 | $35.90 | $56.67 | 9,200 |
| 2010-03-29 | $35.88 | $56.64 | 19,000 |
| 2010-03-26 | $35.60 | $56.20 | 22,800 |
| 2010-03-25 | $35.30 | $55.72 | 10,800 |
| 2010-03-24 | $35.21 | $55.58 | 17,600 |
| 2010-03-23 | $35.96 | $56.77 | 11,700 |
| 2010-03-22 | $35.83 | $56.56 | 38,700 |
| 2010-03-19 | $35.80 | $56.51 | 23,500 |
| 2010-03-18 | $36.11 | $57.00 | 41,100 |
| 2010-03-17 | $36.39 | $57.45 | 29,400 |
| 2010-03-16 | $36.15 | $57.07 | 20,000 |
| 2010-03-15 | $35.94 | $56.74 | 10,300 |
| 2010-03-12 | $35.92 | $56.70 | 13,700 |
| 2010-03-11 | $35.59 | $56.18 | 9,000 |
| 2010-03-10 | $35.40 | $55.88 | 16,500 |
| 2010-03-09 | $35.25 | $55.65 | 39,600 |
| 2010-03-08 | $35.04 | $55.31 | 67,700 |
| 2010-03-05 | $34.90 | $55.09 | 27,800 |
| 2010-03-04 | $34.44 | $54.37 | 18,500 |
| 2010-03-03 | $34.80 | $54.94 | 19,800 |
| 2010-03-02 | $33.98 | $53.64 | 15,800 |
| 2010-03-01 | $34.42 | $54.34 | 21,100 |
| 2010-02-26 | $34.32 | $54.18 | 16,500 |
| 2010-02-25 | $34.08 | $53.80 | 14,600 |
| 2010-02-24 | $34.25 | $54.07 | 17,100 |
| 2010-02-23 | $34.38 | $54.27 | 15,300 |
| 2010-02-22 | $34.94 | $55.16 | 17,500 |
| 2010-02-19 | $35.10 | $55.41 | 9,700 |
| 2010-02-18 | $35.10 | $55.41 | 23,700 |
| 2010-02-17 | $36.20 | $57.15 | 24,500 |
| 2010-02-16 | $36.35 | $57.38 | 36,400 |
| 2010-02-12 | $35.95 | $56.75 | 16,400 |
| 2010-02-11 | $35.94 | $56.74 | 17,700 |
| 2010-02-10 | $35.90 | $56.67 | 17,600 |
| 2010-02-09 | $36.41 | $57.48 | 51,000 |
| 2010-02-08 | $35.60 | $56.20 | 24,900 |
| 2010-02-05 | $35.50 | $56.04 | 31,000 |
| 2010-02-04 | $35.55 | $56.12 | 23,000 |
| 2010-02-03 | $36.52 | $57.65 | 10,400 |
| 2010-02-02 | $36.80 | $58.09 | 12,800 |
| 2010-02-01 | $36.75 | $58.01 | 11,800 |
| 2010-01-29 | $36.20 | $57.15 | 29,200 |
| 2010-01-28 | $37.04 | $58.47 | 23,800 |
| 2010-01-27 | $37.15 | $58.65 | 18,200 |
| 2010-01-26 | $36.86 | $58.19 | 9,500 |
| 2010-01-25 | $37.25 | $58.80 | 11,000 |
| 2010-01-22 | $37.00 | $58.41 | 29,200 |
| 2010-01-21 | $37.38 | $59.01 | 9,000 |
| 2010-01-20 | $37.50 | $59.20 | 77,100 |
| 2010-01-19 | $38.15 | $60.22 | 13,500 |
| 2010-01-15 | $37.80 | $59.67 | 9,700 |
| 2010-01-14 | $38.21 | $60.32 | 7,300 |
| 2010-01-13 | $38.65 | $61.01 | 27,500 |
| 2010-01-12 | $38.20 | $60.30 | 14,400 |
| 2010-01-11 | $38.60 | $60.93 | 17,000 |
| 2010-01-08 | $38.30 | $60.46 | 4,300 |
| 2010-01-07 | $38.00 | $59.99 | 17,000 |
| 2010-01-06 | $38.40 | $60.62 | 14,600 |
| 2010-01-05 | $38.45 | $60.70 | 28,600 |
| 2010-01-04 | $38.65 | $61.01 | 24,300 |