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 | $39.24 | $39.24 | 100 |
| 2010-12-30 | $39.19 | $39.19 | 300 |
| 2010-12-29 | $39.37 | $39.37 | 800 |
| 2010-12-28 | $38.85 | $38.85 | 1,600 |
| 2010-12-27 | $38.62 | $38.62 | 0 |
| 2010-12-23 | $38.62 | $38.62 | 300 |
| 2010-12-22 | $38.59 | $38.59 | 100 |
| 2010-12-21 | $39.00 | $39.00 | 17,100 |
| 2010-12-20 | $38.90 | $38.90 | 60,400 |
| 2010-12-17 | $38.75 | $38.75 | 0 |
| 2010-12-16 | $38.75 | $38.75 | 200 |
| 2010-12-15 | $39.28 | $39.28 | 1,400 |
| 2010-12-14 | $39.03 | $39.03 | 45,600 |
| 2010-12-13 | $38.56 | $38.56 | 150,200 |
| 2010-12-10 | $38.86 | $38.86 | 0 |
| 2010-12-09 | $38.86 | $38.86 | 400 |
| 2010-12-08 | $39.28 | $39.28 | 0 |
| 2010-12-07 | $39.28 | $39.28 | 200 |
| 2010-12-06 | $39.35 | $39.35 | 1,900 |
| 2010-12-03 | $39.50 | $39.50 | 4,600 |
| 2010-12-02 | $39.40 | $39.40 | 700 |
| 2010-12-01 | $39.54 | $39.54 | 33,300 |
| 2010-11-30 | $38.45 | $38.45 | 0 |
| 2010-11-29 | $38.45 | $38.45 | 100 |
| 2010-11-26 | $38.85 | $38.85 | 300 |
| 2010-11-24 | $39.31 | $39.31 | 800 |
| 2010-11-23 | $38.64 | $38.64 | 23,200 |
| 2010-11-22 | $39.00 | $39.00 | 300 |
| 2010-11-19 | $39.00 | $39.00 | 140,700 |
| 2010-11-18 | $38.30 | $38.30 | 800 |
| 2010-11-17 | $37.65 | $37.65 | 1,800 |
| 2010-11-16 | $37.44 | $37.44 | 114,800 |
| 2010-11-15 | $37.75 | $37.75 | 1,200 |
| 2010-11-12 | $37.81 | $37.81 | 2,900 |
| 2010-11-11 | $37.58 | $37.58 | 23,300 |
| 2010-11-10 | $37.00 | $37.00 | 200 |
| 2010-11-09 | $36.65 | $36.65 | 200 |
| 2010-11-08 | $36.65 | $36.65 | 0 |
| 2010-11-05 | $36.65 | $36.65 | 1,300 |
| 2010-11-04 | $36.00 | $36.00 | 41,500 |
| 2010-11-03 | $35.17 | $35.17 | 600 |
| 2010-11-02 | $35.50 | $35.50 | 97,100 |
| 2010-11-01 | $34.85 | $34.85 | 1,200 |
| 2010-10-29 | $35.08 | $35.08 | 28,400 |
| 2010-10-28 | $35.25 | $35.25 | 301,400 |
| 2010-10-27 | $35.58 | $35.58 | 44,300 |
| 2010-10-26 | $35.20 | $35.20 | 1,000 |
| 2010-10-25 | $35.54 | $35.54 | 200 |
| 2010-10-22 | $35.74 | $35.74 | 0 |
| 2010-10-21 | $35.74 | $35.74 | 28,000 |
| 2010-10-20 | $36.05 | $36.05 | 1,200 |
| 2010-10-19 | $35.72 | $35.72 | 28,600 |
| 2010-10-18 | $36.20 | $36.20 | 82,600 |
| 2010-10-15 | $35.88 | $35.88 | 366,200 |
| 2010-10-14 | $35.55 | $35.55 | 600 |
| 2010-10-13 | $34.95 | $34.95 | 200 |
| 2010-10-12 | $35.10 | $35.10 | 1,400 |
| 2010-10-11 | $35.85 | $35.85 | 0 |
| 2010-10-08 | $35.85 | $35.85 | 0 |
| 2010-10-07 | $35.85 | $35.85 | 900 |
| 2010-10-06 | $35.86 | $35.86 | 900 |
| 2010-10-05 | $35.10 | $35.10 | 0 |
| 2010-10-04 | $35.10 | $35.10 | 300 |
| 2010-10-01 | $35.92 | $35.92 | 265,900 |
| 2010-09-30 | $35.85 | $35.85 | 431,300 |
| 2010-09-29 | $36.29 | $36.29 | 6,700 |
| 2010-09-28 | $36.52 | $36.52 | 43,400 |
| 2010-09-27 | $36.60 | $36.60 | 100 |
| 2010-09-24 | $36.58 | $36.58 | 1,100 |
| 2010-09-23 | $35.85 | $35.85 | 300 |
| 2010-09-22 | $35.55 | $35.55 | 325,500 |
| 2010-09-21 | $35.87 | $35.87 | 432,600 |
| 2010-09-20 | $35.60 | $35.60 | 104,100 |
| 2010-09-17 | $35.87 | $35.87 | 14,600 |
| 2010-09-16 | $35.88 | $35.88 | 20,200 |
| 2010-09-15 | $34.96 | $34.96 | 0 |
| 2010-09-14 | $34.96 | $34.96 | 365,700 |
| 2010-09-13 | $34.80 | $34.80 | 900 |
| 2010-09-10 | $35.29 | $35.29 | 32,300 |
| 2010-09-09 | $35.01 | $35.01 | 32,400 |
| 2010-09-08 | $35.00 | $35.00 | 0 |
| 2010-09-07 | $35.00 | $35.00 | 0 |
| 2010-09-03 | $35.00 | $35.00 | 72,400 |
| 2010-09-02 | $33.05 | $33.05 | 1,700 |
| 2010-09-01 | $34.17 | $34.17 | 0 |
| 2010-08-31 | $34.17 | $34.17 | 3,200 |
| 2010-08-30 | $34.00 | $34.00 | 0 |
| 2010-08-27 | $34.00 | $34.00 | 0 |
| 2010-08-26 | $34.00 | $34.00 | 100,500 |
| 2010-08-25 | $34.50 | $34.50 | 28,400 |
| 2010-08-24 | $35.00 | $35.00 | 300 |
| 2010-08-23 | $34.77 | $34.77 | 0 |
| 2010-08-20 | $34.77 | $34.77 | 200 |
| 2010-08-19 | $35.00 | $35.00 | 0 |
| 2010-08-18 | $35.00 | $35.00 | 0 |
| 2010-08-17 | $35.00 | $35.00 | 149,900 |
| 2010-08-16 | $35.14 | $35.14 | 38,400 |
| 2010-08-13 | $35.30 | $35.30 | 400 |
| 2010-08-12 | $34.75 | $34.75 | 150,100 |
| 2010-08-11 | $35.50 | $35.50 | 0 |
| 2010-08-10 | $35.50 | $35.50 | 100 |
| 2010-08-09 | $36.25 | $36.25 | 440,000 |
| 2010-08-06 | $36.13 | $36.13 | 119,900 |
| 2010-08-05 | $36.04 | $36.04 | 554,000 |
| 2010-08-04 | $37.23 | $37.23 | 77,800 |
| 2010-08-03 | $36.13 | $36.13 | 66,000 |
| 2010-08-02 | $35.50 | $35.50 | 101,100 |
| 2010-07-30 | $34.70 | $34.70 | 300 |
| 2010-07-29 | $34.55 | $34.55 | 100 |
| 2010-07-28 | $35.25 | $35.25 | 100 |
| 2010-07-27 | $34.70 | $34.70 | 60,400 |
| 2010-07-26 | $35.15 | $35.15 | 300 |
| 2010-07-23 | $35.45 | $35.45 | 477,600 |
| 2010-07-22 | $35.20 | $35.20 | 0 |
| 2010-07-21 | $35.20 | $35.20 | 0 |
| 2010-07-20 | $35.20 | $35.20 | 200 |
| 2010-07-19 | $37.00 | $37.00 | 17,100 |
| 2010-07-16 | $35.30 | $35.30 | 200 |
| 2010-07-15 | $36.03 | $36.03 | 89,700 |
| 2010-07-14 | $36.95 | $36.95 | 137,100 |
| 2010-07-13 | $35.10 | $35.10 | 0 |
| 2010-07-12 | $35.10 | $35.10 | 0 |
| 2010-07-09 | $35.10 | $35.10 | 300 |
| 2010-07-08 | $34.80 | $34.80 | 0 |
| 2010-07-07 | $34.80 | $34.80 | 0 |
| 2010-07-06 | $34.80 | $34.80 | 200 |
| 2010-07-02 | $34.25 | $34.25 | 138,100 |
| 2010-07-01 | $34.95 | $34.95 | 160,800 |
| 2010-06-30 | $34.75 | $34.75 | 184,800 |
| 2010-06-29 | $34.24 | $34.24 | 279,800 |
| 2010-06-28 | $33.50 | $33.50 | 1,200 |
| 2010-06-25 | $34.60 | $34.60 | 165,700 |
| 2010-06-24 | $35.21 | $35.21 | 24,000 |
| 2010-06-23 | $35.50 | $35.50 | 0 |
| 2010-06-22 | $35.50 | $35.50 | 0 |
| 2010-06-21 | $35.50 | $35.50 | 61,100 |
| 2010-06-18 | $35.50 | $35.50 | 200 |
| 2010-06-17 | $36.75 | $36.75 | 0 |
| 2010-06-16 | $36.75 | $36.75 | 1,400 |
| 2010-06-15 | $36.39 | $36.39 | 33,900 |
| 2010-06-14 | $35.75 | $35.75 | 0 |
| 2010-06-11 | $35.75 | $35.75 | 2,100 |
| 2010-06-10 | $35.90 | $35.90 | 98,600 |
| 2010-06-09 | $34.25 | $34.25 | 800 |
| 2010-06-08 | $35.25 | $35.25 | 0 |
| 2010-06-07 | $35.25 | $35.25 | 57,300 |
| 2010-06-04 | $36.00 | $36.00 | 300 |
| 2010-06-03 | $37.10 | $37.10 | 200 |
| 2010-06-02 | $35.50 | $35.50 | 700 |
| 2010-06-01 | $35.75 | $35.75 | 700 |
| 2010-05-28 | $36.60 | $36.60 | 85,900 |
| 2010-05-27 | $36.73 | $36.73 | 66,300 |
| 2010-05-26 | $36.50 | $36.50 | 1,800 |
| 2010-05-25 | $36.25 | $36.25 | 1,100 |
| 2010-05-24 | $37.00 | $37.00 | 0 |
| 2010-05-21 | $37.00 | $37.00 | 188,900 |
| 2010-05-20 | $37.00 | $37.00 | 652,200 |
| 2010-05-19 | $37.05 | $37.05 | 102,300 |
| 2010-05-18 | $38.25 | $38.25 | 40,200 |
| 2010-05-17 | $37.25 | $37.25 | 0 |
| 2010-05-14 | $37.25 | $37.25 | 400,100 |
| 2010-05-13 | $38.53 | $38.53 | 501,300 |
| 2010-05-12 | $39.55 | $39.55 | 23,900 |
| 2010-05-11 | $37.50 | $37.50 | 500 |
| 2010-05-10 | $38.30 | $38.30 | 100 |
| 2010-05-07 | $37.80 | $37.80 | 226,700 |
| 2010-05-06 | $36.65 | $36.65 | 99,900 |
| 2010-05-05 | $37.75 | $37.75 | 3,900 |
| 2010-05-04 | $38.00 | $38.00 | 1,700 |
| 2010-05-03 | $39.10 | $39.10 | 1,700 |
| 2010-04-30 | $38.80 | $38.80 | 68,200 |
| 2010-04-29 | $38.65 | $38.65 | 300 |
| 2010-04-28 | $38.00 | $38.00 | 5,100 |
| 2010-04-27 | $38.35 | $38.35 | 300 |
| 2010-04-26 | $38.75 | $38.75 | 91,500 |
| 2010-04-23 | $38.50 | $38.50 | 2,600 |
| 2010-04-22 | $38.30 | $38.30 | 74,400 |
| 2010-04-21 | $39.14 | $39.14 | 400,000 |
| 2010-04-20 | $39.20 | $39.20 | 501,500 |
| 2010-04-19 | $40.00 | $40.00 | 1,400 |
| 2010-04-16 | $39.82 | $39.82 | 0 |
| 2010-04-15 | $39.82 | $39.82 | 0 |
| 2010-04-14 | $39.82 | $39.82 | 199,000 |
| 2010-04-13 | $39.75 | $39.75 | 55,100 |
| 2010-04-12 | $40.00 | $40.00 | 80,200 |
| 2010-04-09 | $39.15 | $39.15 | 700 |
| 2010-04-08 | $39.50 | $39.50 | 1,400 |
| 2010-04-07 | $39.90 | $39.90 | 121,300 |
| 2010-04-06 | $40.00 | $40.00 | 363,000 |
| 2010-04-05 | $40.50 | $40.50 | 1,000 |
| 2010-04-01 | $40.50 | $40.50 | 0 |
| 2010-03-31 | $40.50 | $40.50 | 300 |
| 2010-03-30 | $41.05 | $41.05 | 3,600 |
| 2010-03-29 | $40.85 | $40.85 | 400 |
| 2010-03-26 | $40.25 | $40.25 | 21,100 |
| 2010-03-25 | $40.15 | $40.15 | 400 |
| 2010-03-24 | $41.15 | $41.15 | 1,400 |
| 2010-03-23 | $41.25 | $41.25 | 600 |
| 2010-03-22 | $40.00 | $40.00 | 600 |
| 2010-03-19 | $39.95 | $39.95 | 300 |
| 2010-03-18 | $38.50 | $38.50 | 60,900 |
| 2010-03-17 | $39.90 | $39.90 | 1,400 |
| 2010-03-16 | $39.50 | $39.50 | 1,900 |
| 2010-03-15 | $38.55 | $38.55 | 11,500 |
| 2010-03-12 | $38.60 | $38.60 | 1,400 |
| 2010-03-11 | $38.50 | $38.50 | 1,300 |
| 2010-03-10 | $38.45 | $38.45 | 35,000 |
| 2010-03-09 | $38.00 | $38.00 | 19,600 |
| 2010-03-08 | $38.55 | $38.55 | 5,700 |
| 2010-03-05 | $38.25 | $38.25 | 2,100 |
| 2010-03-04 | $37.40 | $37.40 | 1,200 |
| 2010-03-03 | $38.30 | $38.30 | 81,100 |
| 2010-03-02 | $37.75 | $37.75 | 4,300 |
| 2010-03-01 | $36.75 | $36.75 | 4,800 |
| 2010-02-26 | $37.95 | $37.95 | 283,100 |
| 2010-02-25 | $36.50 | $36.50 | 6,800 |
| 2010-02-24 | $36.70 | $36.70 | 1,100 |
| 2010-02-23 | $36.95 | $36.95 | 2,800 |
| 2010-02-22 | $36.15 | $36.15 | 52,500 |
| 2010-02-19 | $37.00 | $37.00 | 191,700 |
| 2010-02-18 | $37.20 | $37.20 | 1,200 |
| 2010-02-17 | $37.50 | $37.50 | 204,600 |
| 2010-02-16 | $38.50 | $38.50 | 46,700 |
| 2010-02-12 | $38.80 | $38.80 | 14,300 |
| 2010-02-11 | $37.74 | $37.74 | 108,400 |
| 2010-02-10 | $37.80 | $37.80 | 14,600 |
| 2010-02-09 | $37.70 | $37.70 | 101,400 |
| 2010-02-08 | $36.80 | $36.80 | 2,500 |
| 2010-02-05 | $37.25 | $37.25 | 214,900 |
| 2010-02-04 | $36.15 | $36.15 | 30,400 |
| 2010-02-03 | $36.90 | $36.90 | 559,800 |
| 2010-02-02 | $39.00 | $39.00 | 32,800 |
| 2010-02-01 | $40.40 | $40.40 | 207,200 |
| 2010-01-29 | $38.80 | $38.80 | 3,100 |
| 2010-01-28 | $40.00 | $40.00 | 303,400 |
| 2010-01-27 | $40.00 | $40.00 | 53,700 |
| 2010-01-26 | $43.00 | $43.00 | 600 |
| 2010-01-25 | $44.75 | $44.75 | 100 |
| 2010-01-22 | $44.75 | $44.75 | 0 |
| 2010-01-21 | $44.75 | $44.75 | 1,400 |
| 2010-01-20 | $44.63 | $44.63 | 100,100 |
| 2010-01-19 | $44.75 | $44.75 | 0 |
| 2010-01-15 | $44.75 | $44.75 | 0 |
| 2010-01-14 | $44.75 | $44.75 | 500 |
| 2010-01-13 | $44.25 | $44.25 | 0 |
| 2010-01-12 | $44.25 | $44.25 | 200 |
| 2010-01-11 | $42.60 | $42.60 | 500 |
| 2010-01-08 | $42.25 | $42.25 | 2,500 |
| 2010-01-07 | $40.50 | $40.50 | 4,900 |
| 2010-01-06 | $42.50 | $42.50 | 0 |
| 2010-01-05 | $42.50 | $42.50 | 0 |
| 2010-01-04 | $42.50 | $42.50 | 0 |