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
- 2006-02-27 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 | $50.50 | $55.02 | 0 |
| 2010-12-30 | $50.50 | $55.02 | 2,000 |
| 2010-12-29 | $50.20 | $54.70 | 500 |
| 2010-12-28 | $50.00 | $54.48 | 1,300 |
| 2010-12-27 | $50.76 | $55.31 | 0 |
| 2010-12-23 | $50.76 | $55.31 | 0 |
| 2010-12-22 | $50.76 | $55.31 | 0 |
| 2010-12-21 | $50.76 | $55.31 | 0 |
| 2010-12-20 | $50.76 | $55.31 | 600 |
| 2010-12-17 | $50.20 | $54.70 | 300 |
| 2010-12-16 | $50.38 | $54.89 | 0 |
| 2010-12-15 | $50.38 | $54.89 | 1,400 |
| 2010-12-14 | $49.96 | $54.43 | 200 |
| 2010-12-13 | $49.12 | $53.52 | 0 |
| 2010-12-10 | $49.12 | $53.52 | 0 |
| 2010-12-09 | $49.12 | $53.52 | 200 |
| 2010-12-08 | $49.90 | $54.37 | 200 |
| 2010-12-07 | $49.00 | $53.39 | 200 |
| 2010-12-06 | $48.60 | $52.95 | 0 |
| 2010-12-03 | $48.60 | $52.95 | 200 |
| 2010-12-02 | $48.25 | $52.57 | 100 |
| 2010-12-01 | $48.00 | $52.30 | 200 |
| 2010-11-30 | $47.57 | $51.83 | 100 |
| 2010-11-29 | $47.80 | $52.08 | 1,900 |
| 2010-11-26 | $48.90 | $53.28 | 0 |
| 2010-11-24 | $48.90 | $52.97 | 2,300 |
| 2010-11-23 | $48.00 | $52.00 | 1,600 |
| 2010-11-22 | $48.67 | $52.72 | 300 |
| 2010-11-19 | $48.38 | $52.41 | 100 |
| 2010-11-18 | $48.68 | $52.74 | 400 |
| 2010-11-17 | $47.58 | $51.54 | 300 |
| 2010-11-16 | $47.41 | $51.36 | 400 |
| 2010-11-15 | $48.68 | $52.74 | 200 |
| 2010-11-12 | $48.50 | $52.54 | 0 |
| 2010-11-11 | $48.50 | $52.54 | 0 |
| 2010-11-10 | $48.50 | $52.54 | 700 |
| 2010-11-09 | $48.65 | $52.70 | 300 |
| 2010-11-08 | $49.15 | $53.24 | 800 |
| 2010-11-05 | $49.25 | $53.35 | 400 |
| 2010-11-04 | $48.10 | $52.11 | 1,900 |
| 2010-11-03 | $47.64 | $51.61 | 1,400 |
| 2010-11-02 | $45.95 | $49.78 | 0 |
| 2010-11-01 | $45.95 | $49.78 | 1,100 |
| 2010-10-29 | $45.09 | $48.85 | 600 |
| 2010-10-28 | $45.55 | $49.34 | 0 |
| 2010-10-27 | $45.55 | $49.34 | 700 |
| 2010-10-26 | $46.85 | $50.75 | 200 |
| 2010-10-25 | $47.37 | $51.32 | 300 |
| 2010-10-22 | $46.99 | $50.90 | 400 |
| 2010-10-21 | $46.50 | $50.37 | 3,400 |
| 2010-10-20 | $46.00 | $49.83 | 0 |
| 2010-10-19 | $46.00 | $49.83 | 300 |
| 2010-10-18 | $46.90 | $50.81 | 700 |
| 2010-10-15 | $47.75 | $51.73 | 100 |
| 2010-10-14 | $48.00 | $52.00 | 300 |
| 2010-10-13 | $47.55 | $51.51 | 2,200 |
| 2010-10-12 | $48.01 | $52.01 | 0 |
| 2010-10-11 | $48.01 | $52.01 | 0 |
| 2010-10-08 | $48.01 | $52.01 | 0 |
| 2010-10-07 | $48.01 | $52.01 | 0 |
| 2010-10-06 | $48.01 | $52.01 | 700 |
| 2010-10-05 | $46.49 | $50.36 | 0 |
| 2010-10-04 | $46.49 | $50.36 | 0 |
| 2010-10-01 | $46.49 | $50.36 | 300 |
| 2010-09-30 | $46.16 | $50.01 | 0 |
| 2010-09-29 | $46.16 | $50.01 | 0 |
| 2010-09-28 | $46.16 | $50.01 | 0 |
| 2010-09-27 | $46.16 | $50.01 | 300 |
| 2010-09-24 | $46.02 | $49.85 | 500 |
| 2010-09-23 | $44.70 | $48.42 | 100 |
| 2010-09-22 | $44.61 | $48.33 | 0 |
| 2010-09-21 | $44.61 | $48.33 | 200 |
| 2010-09-20 | $44.40 | $48.10 | 100 |
| 2010-09-17 | $43.78 | $47.43 | 0 |
| 2010-09-16 | $43.78 | $47.43 | 100 |
| 2010-09-15 | $43.66 | $47.30 | 0 |
| 2010-09-14 | $43.66 | $47.30 | 0 |
| 2010-09-13 | $43.66 | $47.30 | 300 |
| 2010-09-10 | $43.75 | $47.39 | 0 |
| 2010-09-09 | $43.75 | $47.39 | 0 |
| 2010-09-08 | $43.75 | $47.39 | 100 |
| 2010-09-07 | $43.71 | $47.35 | 0 |
| 2010-09-03 | $43.71 | $47.35 | 100 |
| 2010-09-02 | $43.50 | $47.12 | 0 |
| 2010-09-01 | $43.50 | $47.12 | 500 |
| 2010-08-31 | $42.90 | $46.47 | 500 |
| 2010-08-30 | $43.10 | $46.69 | 0 |
| 2010-08-27 | $43.10 | $46.69 | 100 |
| 2010-08-26 | $43.31 | $46.61 | 600 |
| 2010-08-25 | $44.00 | $47.36 | 100 |
| 2010-08-24 | $44.25 | $47.63 | 200 |
| 2010-08-23 | $45.00 | $48.43 | 200 |
| 2010-08-20 | $44.56 | $47.96 | 200 |
| 2010-08-19 | $45.58 | $49.06 | 0 |
| 2010-08-18 | $45.58 | $49.06 | 100 |
| 2010-08-17 | $45.47 | $48.94 | 300 |
| 2010-08-16 | $44.56 | $47.96 | 0 |
| 2010-08-13 | $44.56 | $47.96 | 0 |
| 2010-08-12 | $44.56 | $47.96 | 300 |
| 2010-08-11 | $44.50 | $47.90 | 100 |
| 2010-08-10 | $44.99 | $48.42 | 100 |
| 2010-08-09 | $44.49 | $47.89 | 100 |
| 2010-08-06 | $44.21 | $47.58 | 100 |
| 2010-08-05 | $44.89 | $48.32 | 0 |
| 2010-08-04 | $44.89 | $48.32 | 0 |
| 2010-08-03 | $44.89 | $48.32 | 0 |
| 2010-08-02 | $44.89 | $48.32 | 600 |
| 2010-07-30 | $43.81 | $47.15 | 0 |
| 2010-07-29 | $43.81 | $47.15 | 100 |
| 2010-07-28 | $44.60 | $48.00 | 100 |
| 2010-07-27 | $45.05 | $48.49 | 100 |
| 2010-07-26 | $45.37 | $48.83 | 600 |
| 2010-07-23 | $44.60 | $48.00 | 0 |
| 2010-07-22 | $44.60 | $48.00 | 100 |
| 2010-07-21 | $43.81 | $47.15 | 100 |
| 2010-07-20 | $43.11 | $46.40 | 0 |
| 2010-07-19 | $43.11 | $46.40 | 100 |
| 2010-07-16 | $43.02 | $46.30 | 100 |
| 2010-07-15 | $43.24 | $46.54 | 0 |
| 2010-07-14 | $43.24 | $46.54 | 0 |
| 2010-07-13 | $43.24 | $46.54 | 700 |
| 2010-07-12 | $43.00 | $46.28 | 0 |
| 2010-07-09 | $43.00 | $46.28 | 100 |
| 2010-07-08 | $42.60 | $45.85 | 300 |
| 2010-07-07 | $41.40 | $44.56 | 2,800 |
| 2010-07-06 | $41.78 | $44.97 | 400 |
| 2010-07-02 | $42.25 | $45.47 | 500 |
| 2010-07-01 | $42.15 | $45.37 | 300 |
| 2010-06-30 | $42.33 | $45.56 | 0 |
| 2010-06-29 | $42.33 | $45.56 | 100 |
| 2010-06-28 | $42.63 | $45.88 | 100 |
| 2010-06-25 | $42.76 | $46.02 | 100 |
| 2010-06-24 | $43.14 | $46.43 | 0 |
| 2010-06-23 | $43.14 | $46.43 | 100 |
| 2010-06-22 | $43.50 | $46.82 | 100 |
| 2010-06-21 | $43.22 | $46.52 | 300 |
| 2010-06-18 | $43.58 | $46.91 | 0 |
| 2010-06-17 | $43.58 | $46.91 | 300 |
| 2010-06-16 | $43.36 | $46.67 | 100 |
| 2010-06-15 | $43.00 | $46.28 | 200 |
| 2010-06-14 | $43.40 | $46.71 | 300 |
| 2010-06-11 | $42.50 | $45.74 | 200 |
| 2010-06-10 | $43.05 | $46.34 | 200 |
| 2010-06-09 | $42.42 | $45.66 | 300 |
| 2010-06-08 | $41.36 | $44.52 | 0 |
| 2010-06-07 | $41.36 | $44.52 | 300 |
| 2010-06-04 | $40.90 | $44.02 | 200 |
| 2010-06-03 | $40.90 | $44.02 | 100 |
| 2010-06-02 | $40.44 | $43.53 | 200 |
| 2010-06-01 | $40.05 | $43.11 | 200 |
| 2010-05-28 | $40.40 | $43.48 | 200 |
| 2010-05-27 | $39.26 | $42.26 | 0 |
| 2010-05-26 | $39.26 | $42.26 | 800 |
| 2010-05-25 | $39.75 | $42.48 | 200 |
| 2010-05-24 | $40.50 | $43.28 | 100 |
| 2010-05-21 | $40.80 | $43.60 | 0 |
| 2010-05-20 | $40.80 | $43.60 | 800 |
| 2010-05-19 | $42.66 | $45.59 | 100 |
| 2010-05-18 | $42.90 | $45.85 | 600 |
| 2010-05-17 | $42.20 | $45.10 | 0 |
| 2010-05-14 | $42.20 | $45.10 | 0 |
| 2010-05-13 | $42.20 | $45.10 | 200 |
| 2010-05-12 | $42.00 | $44.89 | 0 |
| 2010-05-11 | $42.00 | $44.89 | 2,300 |
| 2010-05-10 | $42.22 | $45.12 | 300 |
| 2010-05-07 | $40.97 | $43.79 | 600 |
| 2010-05-06 | $41.50 | $44.35 | 1,200 |
| 2010-05-05 | $42.50 | $45.42 | 300 |
| 2010-05-04 | $43.16 | $46.13 | 500 |
| 2010-05-03 | $43.60 | $46.60 | 400 |
| 2010-04-30 | $43.57 | $46.56 | 300 |
| 2010-04-29 | $43.50 | $46.49 | 1,500 |
| 2010-04-28 | $41.98 | $44.87 | 100 |
| 2010-04-27 | $42.34 | $45.25 | 200 |
| 2010-04-26 | $43.15 | $46.12 | 200 |
| 2010-04-23 | $42.88 | $45.83 | 0 |
| 2010-04-22 | $42.88 | $45.83 | 0 |
| 2010-04-21 | $42.88 | $45.83 | 0 |
| 2010-04-20 | $42.88 | $45.83 | 200 |
| 2010-04-19 | $42.92 | $45.87 | 200 |
| 2010-04-16 | $43.30 | $46.28 | 0 |
| 2010-04-15 | $43.30 | $46.28 | 0 |
| 2010-04-14 | $43.30 | $46.28 | 1,000 |
| 2010-04-13 | $43.42 | $46.40 | 300 |
| 2010-04-12 | $42.25 | $45.15 | 0 |
| 2010-04-09 | $42.25 | $45.15 | 200 |
| 2010-04-08 | $42.05 | $44.94 | 0 |
| 2010-04-07 | $42.05 | $44.94 | 0 |
| 2010-04-06 | $42.05 | $44.94 | 0 |
| 2010-04-05 | $42.05 | $44.94 | 300 |
| 2010-04-01 | $41.95 | $44.83 | 800 |
| 2010-03-31 | $41.36 | $44.20 | 0 |
| 2010-03-30 | $41.36 | $44.20 | 0 |
| 2010-03-29 | $41.36 | $44.20 | 100 |
| 2010-03-26 | $41.90 | $44.78 | 0 |
| 2010-03-25 | $41.90 | $44.78 | 700 |
| 2010-03-24 | $42.30 | $45.21 | 0 |
| 2010-03-23 | $42.30 | $45.21 | 0 |
| 2010-03-22 | $42.30 | $45.21 | 100 |
| 2010-03-19 | $42.34 | $45.25 | 0 |
| 2010-03-18 | $42.34 | $45.25 | 300 |
| 2010-03-17 | $42.00 | $44.89 | 0 |
| 2010-03-16 | $42.00 | $44.89 | 0 |
| 2010-03-15 | $42.00 | $44.89 | 0 |
| 2010-03-12 | $42.00 | $44.89 | 0 |
| 2010-03-11 | $42.00 | $44.89 | 0 |
| 2010-03-10 | $42.00 | $44.89 | 1,500 |
| 2010-03-09 | $42.00 | $44.89 | 1,300 |
| 2010-03-08 | $42.00 | $44.89 | 0 |
| 2010-03-05 | $42.00 | $44.89 | 200 |
| 2010-03-04 | $41.41 | $44.26 | 100 |
| 2010-03-03 | $40.94 | $43.75 | 300 |
| 2010-03-02 | $40.65 | $43.44 | 0 |
| 2010-03-01 | $40.65 | $43.44 | 4,300 |
| 2010-02-26 | $39.50 | $42.21 | 100 |
| 2010-02-25 | $40.94 | $43.75 | 0 |
| 2010-02-24 | $40.94 | $43.75 | 0 |
| 2010-02-23 | $40.94 | $43.50 | 0 |
| 2010-02-22 | $40.94 | $43.50 | 100 |
| 2010-02-19 | $40.45 | $42.98 | 100 |
| 2010-02-18 | $39.70 | $42.18 | 300 |
| 2010-02-17 | $39.27 | $41.72 | 100 |
| 2010-02-16 | $38.52 | $40.93 | 100 |
| 2010-02-12 | $38.00 | $40.37 | 100 |
| 2010-02-11 | $38.27 | $40.66 | 0 |
| 2010-02-10 | $38.27 | $40.66 | 500 |
| 2010-02-09 | $39.41 | $41.87 | 300 |
| 2010-02-08 | $40.85 | $43.40 | 100 |
| 2010-02-05 | $40.50 | $43.03 | 900 |
| 2010-02-04 | $39.90 | $42.39 | 200 |
| 2010-02-03 | $41.44 | $44.03 | 0 |
| 2010-02-02 | $41.44 | $44.03 | 100 |
| 2010-02-01 | $41.32 | $43.90 | 0 |
| 2010-01-29 | $41.32 | $43.90 | 100 |
| 2010-01-28 | $41.72 | $44.33 | 0 |
| 2010-01-27 | $41.72 | $44.33 | 0 |
| 2010-01-26 | $41.72 | $44.33 | 500 |
| 2010-01-25 | $42.30 | $44.94 | 0 |
| 2010-01-22 | $42.30 | $44.94 | 200 |
| 2010-01-21 | $42.51 | $45.17 | 0 |
| 2010-01-20 | $42.51 | $45.17 | 100 |
| 2010-01-19 | $43.51 | $46.23 | 400 |
| 2010-01-15 | $44.00 | $46.75 | 0 |
| 2010-01-14 | $44.00 | $46.75 | 0 |
| 2010-01-13 | $44.00 | $46.75 | 0 |
| 2010-01-12 | $44.00 | $46.75 | 200 |
| 2010-01-11 | $43.52 | $46.24 | 300 |
| 2010-01-08 | $44.25 | $47.01 | 0 |
| 2010-01-07 | $44.25 | $47.01 | 0 |
| 2010-01-06 | $44.25 | $47.01 | 0 |
| 2010-01-05 | $44.25 | $47.01 | 0 |
| 2010-01-04 | $44.25 | $47.01 | 0 |