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
- 1992-12-07 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 | $37.32 | $41.34 | 2,933 |
| 2010-12-30 | $37.92 | $42.00 | 1,733 |
| 2010-12-29 | $37.68 | $41.74 | 3,625 |
| 2010-12-28 | $37.08 | $41.07 | 5,242 |
| 2010-12-27 | $36.72 | $40.68 | 3,592 |
| 2010-12-23 | $36.24 | $40.14 | 62,408 |
| 2010-12-22 | $38.88 | $43.07 | 15,558 |
| 2010-12-21 | $37.20 | $41.21 | 5,717 |
| 2010-12-20 | $37.68 | $41.74 | 2,717 |
| 2010-12-17 | $37.44 | $41.47 | 10,067 |
| 2010-12-16 | $36.84 | $40.81 | 6,867 |
| 2010-12-15 | $36.00 | $39.88 | 6,100 |
| 2010-12-14 | $36.24 | $40.14 | 2,233 |
| 2010-12-13 | $36.84 | $40.81 | 2,217 |
| 2010-12-10 | $37.68 | $41.74 | 1,392 |
| 2010-12-09 | $38.40 | $42.54 | 1,575 |
| 2010-12-08 | $37.20 | $41.21 | 842 |
| 2010-12-07 | $37.20 | $41.21 | 4,325 |
| 2010-12-06 | $37.20 | $41.21 | 2,442 |
| 2010-12-03 | $37.20 | $41.21 | 1,517 |
| 2010-12-02 | $38.40 | $42.54 | 475 |
| 2010-12-01 | $38.04 | $42.14 | 2,458 |
| 2010-11-30 | $39.24 | $43.47 | 725 |
| 2010-11-29 | $39.00 | $43.20 | 42 |
| 2010-11-26 | $38.64 | $42.80 | 317 |
| 2010-11-24 | $38.40 | $42.54 | 417 |
| 2010-11-23 | $38.04 | $42.14 | 367 |
| 2010-11-22 | $37.92 | $42.00 | 3,317 |
| 2010-11-19 | $37.92 | $42.00 | 19,992 |
| 2010-11-18 | $40.56 | $44.93 | 925 |
| 2010-11-17 | $40.44 | $44.80 | 475 |
| 2010-11-16 | $43.44 | $48.12 | 2,850 |
| 2010-11-15 | $41.76 | $46.26 | 1,300 |
| 2010-11-12 | $41.28 | $45.73 | 4,950 |
| 2010-11-11 | $40.68 | $45.06 | 4,850 |
| 2010-11-10 | $41.40 | $45.86 | 1,233 |
| 2010-11-09 | $42.00 | $46.52 | 2,225 |
| 2010-11-08 | $41.76 | $46.26 | 1,025 |
| 2010-11-05 | $43.80 | $48.52 | 408 |
| 2010-11-04 | $44.40 | $49.18 | 4,458 |
| 2010-11-03 | $46.08 | $51.04 | 383 |
| 2010-11-02 | $45.36 | $50.25 | 2,133 |
| 2010-11-01 | $46.80 | $51.84 | 750 |
| 2010-10-29 | $46.56 | $51.57 | 775 |
| 2010-10-28 | $45.84 | $50.78 | 467 |
| 2010-10-27 | $45.36 | $50.25 | 900 |
| 2010-10-26 | $46.80 | $51.84 | 600 |
| 2010-10-25 | $46.56 | $51.57 | 3,167 |
| 2010-10-22 | $45.60 | $50.51 | 158 |
| 2010-10-21 | $44.76 | $49.58 | 342 |
| 2010-10-20 | $45.24 | $50.11 | 2,308 |
| 2010-10-19 | $46.08 | $51.04 | 1,650 |
| 2010-10-18 | $46.32 | $51.31 | 2,133 |
| 2010-10-15 | $43.20 | $47.85 | 1,125 |
| 2010-10-14 | $43.20 | $47.85 | 350 |
| 2010-10-13 | $42.72 | $47.32 | 492 |
| 2010-10-12 | $41.76 | $46.26 | 542 |
| 2010-10-11 | $41.40 | $45.86 | 592 |
| 2010-10-08 | $40.68 | $45.06 | 842 |
| 2010-10-07 | $40.56 | $44.93 | 500 |
| 2010-10-06 | $41.64 | $46.12 | 933 |
| 2010-10-05 | $40.80 | $45.19 | 1,842 |
| 2010-10-04 | $42.96 | $47.59 | 592 |
| 2010-10-01 | $43.20 | $47.85 | 1,083 |
| 2010-09-30 | $41.28 | $45.73 | 808 |
| 2010-09-29 | $40.44 | $44.80 | 808 |
| 2010-09-28 | $42.24 | $46.79 | 475 |
| 2010-09-27 | $42.84 | $47.45 | 800 |
| 2010-09-24 | $43.20 | $47.85 | 492 |
| 2010-09-23 | $42.84 | $47.45 | 592 |
| 2010-09-22 | $42.12 | $46.66 | 1,125 |
| 2010-09-21 | $42.60 | $47.19 | 12,958 |
| 2010-09-20 | $41.88 | $46.39 | 483 |
| 2010-09-17 | $42.84 | $47.45 | 1,417 |
| 2010-09-16 | $44.28 | $49.05 | 1,825 |
| 2010-09-15 | $43.20 | $47.85 | 1,350 |
| 2010-09-14 | $44.76 | $49.58 | 5,600 |
| 2010-09-13 | $44.40 | $49.18 | 9,000 |
| 2010-09-10 | $43.92 | $48.65 | 492 |
| 2010-09-09 | $43.20 | $47.85 | 425 |
| 2010-09-08 | $43.20 | $47.85 | 933 |
| 2010-09-07 | $42.96 | $47.59 | 900 |
| 2010-09-03 | $43.20 | $47.85 | 192 |
| 2010-09-02 | $43.08 | $47.72 | 525 |
| 2010-09-01 | $42.72 | $47.32 | 992 |
| 2010-08-31 | $45.96 | $50.91 | 475 |
| 2010-08-30 | $42.60 | $47.19 | 775 |
| 2010-08-27 | $43.20 | $47.85 | 258 |
| 2010-08-26 | $43.08 | $47.72 | 1,033 |
| 2010-08-25 | $44.52 | $49.32 | 642 |
| 2010-08-24 | $45.00 | $49.85 | 300 |
| 2010-08-23 | $44.28 | $49.05 | 92 |
| 2010-08-20 | $44.40 | $49.18 | 1,175 |
| 2010-08-19 | $44.28 | $49.05 | 400 |
| 2010-08-18 | $45.00 | $49.85 | 900 |
| 2010-08-17 | $45.00 | $49.85 | 2,325 |
| 2010-08-16 | $45.84 | $50.78 | 2,317 |
| 2010-08-13 | $46.20 | $51.18 | 450 |
| 2010-08-12 | $46.80 | $51.84 | 1,458 |
| 2010-08-11 | $46.44 | $51.44 | 92 |
| 2010-08-10 | $48.72 | $53.97 | 367 |
| 2010-08-09 | $49.68 | $55.03 | 1,167 |
| 2010-08-06 | $47.88 | $53.04 | 800 |
| 2010-08-05 | $47.52 | $52.64 | 1,167 |
| 2010-08-04 | $49.56 | $54.90 | 1,917 |
| 2010-08-03 | $46.68 | $51.71 | 1,100 |
| 2010-08-02 | $46.44 | $51.44 | 1,858 |
| 2010-07-30 | $45.96 | $50.91 | 158 |
| 2010-07-29 | $46.56 | $51.57 | 458 |
| 2010-07-28 | $45.72 | $50.64 | 83 |
| 2010-07-27 | $45.60 | $50.51 | 1,833 |
| 2010-07-26 | $45.60 | $50.51 | 1,342 |
| 2010-07-23 | $44.64 | $49.45 | 1,600 |
| 2010-07-22 | $48.60 | $53.83 | 758 |
| 2010-07-21 | $46.32 | $51.31 | 567 |
| 2010-07-20 | $47.88 | $53.04 | 1,883 |
| 2010-07-19 | $44.40 | $49.18 | 1,350 |
| 2010-07-16 | $44.16 | $48.92 | 2,808 |
| 2010-07-15 | $45.00 | $49.85 | 2,408 |
| 2010-07-14 | $44.04 | $48.78 | 37,575 |
| 2010-07-13 | $44.16 | $48.92 | 2,833 |
| 2010-07-12 | $42.12 | $46.66 | 6,117 |
| 2010-07-09 | $46.68 | $51.71 | 1,692 |
| 2010-07-08 | $45.72 | $50.64 | 1,858 |
| 2010-07-07 | $44.88 | $49.71 | 3,708 |
| 2010-07-06 | $49.44 | $54.77 | 3,058 |
| 2010-07-02 | $50.40 | $55.83 | 1,658 |
| 2010-07-01 | $49.08 | $54.37 | 1,983 |
| 2010-06-30 | $48.84 | $54.10 | 2,350 |
| 2010-06-29 | $51.12 | $56.63 | 6,250 |
| 2010-06-28 | $57.48 | $63.67 | 7,083 |
| 2010-06-25 | $60.36 | $66.86 | 119,775 |
| 2010-06-24 | $54.60 | $60.48 | 3,042 |
| 2010-06-23 | $54.96 | $60.88 | 2,408 |
| 2010-06-22 | $55.68 | $61.68 | 1,458 |
| 2010-06-21 | $56.52 | $62.61 | 1,825 |
| 2010-06-18 | $61.44 | $68.06 | 4,558 |
| 2010-06-17 | $62.88 | $69.65 | 1,833 |
| 2010-06-16 | $65.28 | $72.31 | 2,342 |
| 2010-06-15 | $60.36 | $66.86 | 2,475 |
| 2010-06-14 | $57.36 | $63.54 | 10,750 |
| 2010-06-11 | $59.04 | $65.40 | 4,050 |
| 2010-06-10 | $57.00 | $63.14 | 3,733 |
| 2010-06-09 | $58.44 | $64.73 | 4,358 |
| 2010-06-08 | $58.44 | $64.73 | 3,317 |
| 2010-06-07 | $60.00 | $66.46 | 4,267 |
| 2010-06-04 | $61.32 | $67.92 | 3,425 |
| 2010-06-03 | $67.68 | $74.97 | 3,142 |
| 2010-06-02 | $68.04 | $75.37 | 2,617 |
| 2010-06-01 | $64.44 | $71.38 | 6,842 |
| 2010-05-28 | $63.00 | $69.79 | 3,933 |
| 2010-05-27 | $67.20 | $74.44 | 3,383 |
| 2010-05-26 | $62.76 | $69.52 | 4,008 |
| 2010-05-25 | $63.96 | $70.85 | 4,983 |
| 2010-05-24 | $63.48 | $70.32 | 40,242 |
| 2010-05-21 | $68.40 | $75.77 | 5,133 |
| 2010-05-20 | $72.24 | $80.02 | 2,892 |
| 2010-05-19 | $77.28 | $85.60 | 3,050 |
| 2010-05-18 | $82.32 | $91.19 | 3,267 |
| 2010-05-17 | $90.48 | $100.23 | 2,967 |
| 2010-05-14 | $95.88 | $106.21 | 3,842 |
| 2010-05-13 | $97.32 | $107.80 | 13,850 |
| 2010-05-12 | $113.28 | $125.48 | 1,700 |
| 2010-05-11 | $105.96 | $117.37 | 1,217 |
| 2010-05-10 | $105.00 | $116.31 | 4,183 |
| 2010-05-07 | $102.00 | $112.99 | 7,833 |
| 2010-05-06 | $99.12 | $109.80 | 4,317 |
| 2010-05-05 | $110.64 | $122.56 | 2,442 |
| 2010-05-04 | $113.16 | $125.35 | 2,867 |
| 2010-05-03 | $119.76 | $132.66 | 3,375 |
| 2010-04-30 | $118.44 | $131.20 | 2,042 |
| 2010-04-29 | $120.12 | $133.06 | 1,833 |
| 2010-04-28 | $120.72 | $133.72 | 1,275 |
| 2010-04-27 | $125.64 | $139.17 | 1,092 |
| 2010-04-26 | $128.04 | $141.83 | 1,633 |
| 2010-04-23 | $133.56 | $147.95 | 1,725 |
| 2010-04-22 | $128.40 | $142.23 | 783 |
| 2010-04-21 | $125.64 | $139.17 | 2,883 |
| 2010-04-20 | $124.80 | $138.24 | 658 |
| 2010-04-19 | $117.72 | $130.40 | 3,567 |
| 2010-04-16 | $114.84 | $127.21 | 2,283 |
| 2010-04-15 | $121.44 | $134.52 | 2,325 |
| 2010-04-14 | $123.48 | $136.78 | 1,250 |
| 2010-04-13 | $122.76 | $135.98 | 575 |
| 2010-04-12 | $124.56 | $137.98 | 3,425 |
| 2010-04-09 | $120.12 | $133.06 | 2,533 |
| 2010-04-08 | $120.84 | $133.86 | 1,033 |
| 2010-04-07 | $121.32 | $134.39 | 1,508 |
| 2010-04-06 | $121.92 | $135.05 | 683 |
| 2010-04-05 | $127.92 | $141.70 | 1,017 |
| 2010-04-01 | $120.24 | $133.19 | 2,542 |
| 2010-03-31 | $121.92 | $135.05 | 1,125 |
| 2010-03-30 | $126.24 | $139.84 | 867 |
| 2010-03-29 | $125.64 | $139.17 | 983 |
| 2010-03-26 | $120.00 | $132.92 | 583 |
| 2010-03-25 | $119.76 | $132.66 | 517 |
| 2010-03-24 | $122.88 | $136.12 | 633 |
| 2010-03-23 | $124.92 | $138.37 | 808 |
| 2010-03-22 | $127.32 | $141.03 | 1,025 |
| 2010-03-19 | $128.04 | $141.83 | 3,317 |
| 2010-03-18 | $125.16 | $138.64 | 1,408 |
| 2010-03-17 | $124.80 | $138.24 | 1,008 |
| 2010-03-16 | $123.36 | $136.65 | 283 |
| 2010-03-15 | $122.64 | $135.85 | 1,267 |
| 2010-03-12 | $123.72 | $137.05 | 592 |
| 2010-03-11 | $128.52 | $142.36 | 658 |
| 2010-03-10 | $127.56 | $141.30 | 2,400 |
| 2010-03-09 | $127.32 | $141.03 | 6,550 |
| 2010-03-08 | $129.00 | $142.89 | 1,800 |
| 2010-03-05 | $132.24 | $146.48 | 5,100 |
| 2010-03-04 | $122.40 | $135.58 | 17,667 |
| 2010-03-03 | $114.84 | $127.21 | 8,058 |
| 2010-03-02 | $110.40 | $122.29 | 1,383 |
| 2010-03-01 | $105.96 | $117.37 | 2,625 |
| 2010-02-26 | $100.80 | $111.66 | 858 |
| 2010-02-25 | $100.20 | $110.99 | 1,142 |
| 2010-02-24 | $98.64 | $109.26 | 1,342 |
| 2010-02-23 | $105.12 | $116.44 | 1,175 |
| 2010-02-22 | $108.96 | $120.70 | 700 |
| 2010-02-19 | $106.80 | $118.30 | 5,617 |
| 2010-02-18 | $99.12 | $109.80 | 1,908 |
| 2010-02-17 | $102.48 | $113.52 | 3,125 |
| 2010-02-16 | $110.16 | $122.03 | 742 |
| 2010-02-12 | $108.00 | $119.63 | 4,400 |
| 2010-02-11 | $99.84 | $110.59 | 1,467 |
| 2010-02-10 | $96.12 | $106.47 | 2,367 |
| 2010-02-09 | $102.60 | $113.65 | 1,967 |
| 2010-02-08 | $93.60 | $103.68 | 1,975 |
| 2010-02-05 | $96.36 | $106.74 | 908 |
| 2010-02-04 | $100.80 | $111.66 | 2,650 |
| 2010-02-03 | $114.72 | $127.08 | 2,617 |
| 2010-02-02 | $116.28 | $128.80 | 2,208 |
| 2010-02-01 | $117.24 | $129.87 | 1,333 |
| 2010-01-29 | $117.00 | $129.60 | 1,133 |
| 2010-01-28 | $116.28 | $128.80 | 1,150 |
| 2010-01-27 | $116.76 | $129.34 | 733 |
| 2010-01-26 | $118.32 | $131.06 | 1,292 |
| 2010-01-25 | $120.60 | $133.59 | 2,542 |
| 2010-01-22 | $120.24 | $133.19 | 1,258 |
| 2010-01-21 | $119.28 | $132.13 | 4,000 |
| 2010-01-20 | $119.88 | $132.79 | 1,350 |
| 2010-01-19 | $123.36 | $136.65 | 2,075 |
| 2010-01-15 | $119.16 | $131.99 | 2,883 |
| 2010-01-14 | $121.32 | $134.39 | 767 |
| 2010-01-13 | $119.88 | $132.79 | 1,200 |
| 2010-01-12 | $120.00 | $132.92 | 933 |
| 2010-01-11 | $120.12 | $133.06 | 650 |
| 2010-01-08 | $121.92 | $135.05 | 675 |
| 2010-01-07 | $120.24 | $133.19 | 642 |
| 2010-01-06 | $120.00 | $132.92 | 2,092 |
| 2010-01-05 | $122.04 | $135.18 | 1,417 |
| 2010-01-04 | $121.80 | $134.92 | 883 |