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
- 2009-09-09 to 2026-08-28
- 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 | $76.83 | $76.83 | 0 |
| 2010-12-30 | $76.83 | $76.83 | 126 |
| 2010-12-29 | $72.37 | $72.37 | 203 |
| 2010-12-28 | $71.68 | $71.68 | 0 |
| 2010-12-27 | $71.68 | $71.68 | 0 |
| 2010-12-23 | $71.68 | $71.68 | 0 |
| 2010-12-22 | $71.68 | $71.68 | 30 |
| 2010-12-21 | $75.88 | $75.88 | 3 |
| 2010-12-20 | $71.65 | $71.65 | 126 |
| 2010-12-17 | $78.46 | $78.46 | 0 |
| 2010-12-16 | $78.46 | $78.46 | 66 |
| 2010-12-15 | $77.01 | $77.01 | 46 |
| 2010-12-14 | $78.27 | $78.27 | 83 |
| 2010-12-13 | $81.01 | $81.01 | 0 |
| 2010-12-10 | $81.01 | $81.01 | 0 |
| 2010-12-09 | $81.01 | $81.01 | 268 |
| 2010-12-08 | $78.00 | $78.00 | 380 |
| 2010-12-07 | $78.09 | $78.09 | 80 |
| 2010-12-06 | $81.42 | $81.42 | 43 |
| 2010-12-03 | $79.90 | $79.90 | 133 |
| 2010-12-02 | $78.60 | $78.60 | 133 |
| 2010-12-01 | $79.05 | $79.05 | 13 |
| 2010-11-30 | $73.65 | $73.65 | 266 |
| 2010-11-29 | $74.10 | $74.10 | 40 |
| 2010-11-26 | $74.19 | $74.19 | 0 |
| 2010-11-24 | $74.19 | $74.19 | 573 |
| 2010-11-23 | $73.27 | $73.27 | 122 |
| 2010-11-22 | $68.52 | $68.52 | 233 |
| 2010-11-19 | $80.31 | $80.31 | 290 |
| 2010-11-18 | $82.50 | $82.50 | 0 |
| 2010-11-17 | $82.50 | $82.50 | 0 |
| 2010-11-16 | $82.50 | $82.50 | 0 |
| 2010-11-15 | $82.50 | $82.50 | 0 |
| 2010-11-12 | $82.50 | $82.50 | 413 |
| 2010-11-11 | $85.92 | $85.92 | 66 |
| 2010-11-10 | $86.26 | $86.26 | 380 |
| 2010-11-09 | $85.56 | $85.56 | 100 |
| 2010-11-08 | $86.08 | $86.08 | 300 |
| 2010-11-05 | $87.75 | $87.75 | 113 |
| 2010-11-04 | $87.00 | $87.00 | 0 |
| 2010-11-03 | $87.00 | $87.00 | 0 |
| 2010-11-02 | $87.00 | $87.00 | 134 |
| 2010-11-01 | $86.61 | $86.61 | 236 |
| 2010-10-29 | $83.26 | $83.26 | 26 |
| 2010-10-28 | $81.33 | $81.33 | 6 |
| 2010-10-27 | $79.41 | $79.41 | 33 |
| 2010-10-26 | $75.64 | $75.64 | 13 |
| 2010-10-25 | $78.72 | $78.72 | 76 |
| 2010-10-22 | $75.24 | $75.24 | 0 |
| 2010-10-21 | $75.24 | $75.24 | 33 |
| 2010-10-20 | $78.49 | $78.49 | 298 |
| 2010-10-19 | $68.98 | $68.98 | 350 |
| 2010-10-18 | $68.86 | $68.86 | 0 |
| 2010-10-15 | $68.86 | $68.86 | 166 |
| 2010-10-14 | $75.30 | $75.30 | 106 |
| 2010-10-13 | $75.25 | $75.25 | 900 |
| 2010-10-12 | $76.35 | $76.35 | 555 |
| 2010-10-11 | $89.62 | $89.62 | 0 |
| 2010-10-08 | $89.62 | $89.62 | 920 |
| 2010-10-07 | $90.58 | $90.58 | 996 |
| 2010-10-06 | $64.38 | $64.38 | 366 |
| 2010-10-05 | $58.35 | $58.35 | 86 |
| 2010-10-04 | $57.40 | $57.40 | 553 |
| 2010-10-01 | $52.23 | $52.23 | 641 |
| 2010-09-30 | $52.50 | $52.50 | 333 |
| 2010-09-29 | $46.12 | $46.12 | 0 |
| 2010-09-28 | $46.12 | $46.12 | 0 |
| 2010-09-27 | $46.12 | $46.12 | 0 |
| 2010-09-24 | $46.12 | $46.12 | 166 |
| 2010-09-23 | $45.82 | $45.82 | 316 |
| 2010-09-22 | $39.90 | $39.90 | 710 |
| 2010-09-21 | $38.55 | $38.55 | 0 |
| 2010-09-20 | $38.55 | $38.55 | 0 |
| 2010-09-17 | $38.55 | $38.55 | 0 |
| 2010-09-16 | $38.55 | $38.55 | 56 |
| 2010-09-15 | $37.08 | $37.08 | 0 |
| 2010-09-14 | $37.08 | $37.08 | 0 |
| 2010-09-13 | $37.08 | $37.08 | 0 |
| 2010-09-10 | $37.08 | $37.08 | 0 |
| 2010-09-09 | $37.08 | $37.08 | 0 |
| 2010-09-08 | $37.08 | $37.08 | 0 |
| 2010-09-07 | $37.08 | $37.08 | 0 |
| 2010-09-03 | $37.08 | $37.08 | 0 |
| 2010-09-02 | $37.08 | $37.08 | 0 |
| 2010-09-01 | $37.08 | $37.08 | 0 |
| 2010-08-31 | $37.08 | $37.08 | 0 |
| 2010-08-30 | $37.08 | $37.08 | 0 |
| 2010-08-27 | $37.08 | $37.08 | 0 |
| 2010-08-26 | $37.08 | $37.08 | 0 |
| 2010-08-25 | $37.08 | $37.08 | 0 |
| 2010-08-24 | $37.08 | $37.08 | 0 |
| 2010-08-23 | $37.08 | $37.08 | 0 |
| 2010-08-20 | $37.08 | $37.08 | 0 |
| 2010-08-19 | $37.08 | $37.08 | 0 |
| 2010-08-18 | $37.08 | $37.08 | 2 |
| 2010-08-17 | $37.00 | $37.00 | 6 |
| 2010-08-16 | $42.00 | $42.00 | 0 |
| 2010-08-13 | $42.00 | $42.00 | 66 |
| 2010-08-12 | $37.27 | $37.27 | 0 |
| 2010-08-11 | $37.27 | $37.27 | 133 |
| 2010-08-10 | $37.12 | $37.12 | 0 |
| 2010-08-09 | $37.12 | $37.12 | 10 |
| 2010-08-06 | $40.20 | $40.20 | 103 |
| 2010-08-05 | $36.19 | $36.19 | 18 |
| 2010-08-04 | $41.77 | $41.77 | 0 |
| 2010-08-03 | $41.77 | $41.77 | 18 |
| 2010-08-02 | $38.47 | $38.47 | 0 |
| 2010-07-30 | $38.47 | $38.47 | 0 |
| 2010-07-29 | $38.47 | $38.47 | 100 |
| 2010-07-28 | $41.47 | $41.47 | 0 |
| 2010-07-27 | $41.47 | $41.47 | 0 |
| 2010-07-26 | $41.47 | $41.47 | 0 |
| 2010-07-23 | $41.47 | $41.47 | 0 |
| 2010-07-22 | $41.47 | $41.47 | 0 |
| 2010-07-21 | $41.47 | $41.47 | 0 |
| 2010-07-20 | $41.47 | $41.47 | 0 |
| 2010-07-19 | $41.47 | $41.47 | 0 |
| 2010-07-16 | $41.47 | $41.47 | 0 |
| 2010-07-15 | $41.47 | $41.47 | 0 |
| 2010-07-14 | $41.47 | $41.47 | 0 |
| 2010-07-13 | $41.47 | $41.47 | 0 |
| 2010-07-12 | $41.47 | $41.47 | 1 |
| 2010-07-09 | $40.44 | $40.44 | 0 |
| 2010-07-08 | $40.44 | $40.44 | 0 |
| 2010-07-07 | $40.44 | $40.44 | 0 |
| 2010-07-06 | $40.44 | $40.44 | 0 |
| 2010-07-02 | $40.44 | $40.44 | 0 |
| 2010-07-01 | $40.44 | $40.44 | 0 |
| 2010-06-30 | $40.44 | $40.44 | 20 |
| 2010-06-29 | $40.75 | $40.75 | 10 |
| 2010-06-28 | $43.09 | $43.09 | 0 |
| 2010-06-25 | $43.09 | $43.09 | 0 |
| 2010-06-24 | $43.09 | $43.09 | 133 |
| 2010-06-23 | $44.25 | $44.25 | 200 |
| 2010-06-22 | $46.50 | $46.50 | 0 |
| 2010-06-21 | $46.50 | $46.50 | 66 |
| 2010-06-18 | $41.58 | $41.58 | 0 |
| 2010-06-17 | $41.58 | $41.58 | 3 |
| 2010-06-16 | $41.56 | $41.56 | 0 |
| 2010-06-15 | $41.56 | $41.56 | 0 |
| 2010-06-14 | $41.56 | $41.56 | 200 |
| 2010-06-11 | $39.00 | $39.00 | 0 |
| 2010-06-10 | $39.00 | $39.00 | 0 |
| 2010-06-09 | $39.00 | $39.00 | 0 |
| 2010-06-08 | $39.00 | $39.00 | 0 |
| 2010-06-07 | $39.00 | $39.00 | 33 |
| 2010-06-04 | $44.10 | $44.10 | 0 |
| 2010-06-03 | $44.10 | $44.10 | 0 |
| 2010-06-02 | $44.10 | $44.10 | 33 |
| 2010-06-01 | $40.18 | $40.18 | 0 |
| 2010-05-28 | $40.18 | $40.18 | 0 |
| 2010-05-27 | $40.18 | $40.18 | 0 |
| 2010-05-26 | $40.18 | $40.18 | 33 |
| 2010-05-25 | $40.50 | $40.50 | 86 |
| 2010-05-24 | $40.27 | $40.27 | 0 |
| 2010-05-21 | $40.27 | $40.27 | 0 |
| 2010-05-20 | $40.27 | $40.27 | 420 |
| 2010-05-19 | $44.80 | $44.80 | 0 |
| 2010-05-18 | $44.80 | $44.80 | 0 |
| 2010-05-17 | $44.80 | $44.80 | 0 |
| 2010-05-14 | $44.80 | $44.80 | 0 |
| 2010-05-13 | $44.80 | $44.80 | 0 |
| 2010-05-12 | $44.80 | $44.80 | 0 |
| 2010-05-11 | $44.80 | $44.80 | 146 |
| 2010-05-10 | $45.03 | $45.03 | 200 |
| 2010-05-07 | $44.92 | $44.92 | 100 |
| 2010-05-06 | $39.19 | $39.19 | 175 |
| 2010-05-05 | $44.25 | $44.25 | 766 |
| 2010-05-04 | $45.34 | $45.34 | 1,586 |
| 2010-05-03 | $49.02 | $49.02 | 0 |
| 2010-04-30 | $49.02 | $49.02 | 460 |
| 2010-04-29 | $50.29 | $50.29 | 60 |
| 2010-04-28 | $48.39 | $48.39 | 0 |
| 2010-04-27 | $48.39 | $48.39 | 66 |
| 2010-04-26 | $48.97 | $48.97 | 186 |
| 2010-04-23 | $49.89 | $49.89 | 0 |
| 2010-04-22 | $49.89 | $49.89 | 223 |
| 2010-04-21 | $50.20 | $50.20 | 300 |
| 2010-04-20 | $52.12 | $52.12 | 40 |
| 2010-04-19 | $50.25 | $50.25 | 324 |
| 2010-04-16 | $57.00 | $57.00 | 273 |
| 2010-04-15 | $45.82 | $45.82 | 50 |
| 2010-04-14 | $45.75 | $45.75 | 200 |
| 2010-04-13 | $45.37 | $45.37 | 0 |
| 2010-04-12 | $45.37 | $45.37 | 0 |
| 2010-04-09 | $45.37 | $45.37 | 256 |
| 2010-04-08 | $45.54 | $45.54 | 0 |
| 2010-04-07 | $45.54 | $45.54 | 206 |
| 2010-04-06 | $47.91 | $47.91 | 0 |
| 2010-04-05 | $47.91 | $47.91 | 0 |
| 2010-04-01 | $47.91 | $47.91 | 40 |
| 2010-03-31 | $44.40 | $44.40 | 133 |
| 2010-03-30 | $44.89 | $44.89 | 66 |
| 2010-03-29 | $44.92 | $44.92 | 100 |
| 2010-03-26 | $45.00 | $45.00 | 0 |
| 2010-03-25 | $45.00 | $45.00 | 310 |
| 2010-03-24 | $47.70 | $47.70 | 266 |
| 2010-03-23 | $46.45 | $46.45 | 566 |
| 2010-03-22 | $46.35 | $46.35 | 800 |
| 2010-03-19 | $47.98 | $47.98 | 473 |
| 2010-03-18 | $45.52 | $45.52 | 66 |
| 2010-03-17 | $46.80 | $46.80 | 196 |
| 2010-03-16 | $49.20 | $49.20 | 3 |
| 2010-03-15 | $46.57 | $46.57 | 3 |
| 2010-03-12 | $46.05 | $46.05 | 503 |
| 2010-03-11 | $45.52 | $45.52 | 0 |
| 2010-03-10 | $45.52 | $45.52 | 0 |
| 2010-03-09 | $45.52 | $45.52 | 0 |
| 2010-03-08 | $45.52 | $45.52 | 43 |
| 2010-03-05 | $43.05 | $43.05 | 1,832 |
| 2010-03-04 | $38.61 | $38.61 | 0 |
| 2010-03-03 | $38.61 | $38.61 | 206 |
| 2010-03-02 | $38.38 | $38.38 | 863 |
| 2010-03-01 | $30.90 | $30.90 | 33 |
| 2010-02-26 | $32.07 | $32.07 | 0 |
| 2010-02-25 | $32.07 | $32.07 | 0 |
| 2010-02-24 | $32.07 | $32.07 | 0 |
| 2010-02-23 | $32.07 | $32.07 | 120 |
| 2010-02-22 | $32.77 | $32.77 | 100 |
| 2010-02-19 | $35.35 | $35.35 | 0 |
| 2010-02-18 | $35.35 | $35.35 | 0 |
| 2010-02-17 | $35.35 | $35.35 | 0 |
| 2010-02-16 | $35.35 | $35.35 | 0 |
| 2010-02-12 | $35.35 | $35.35 | 0 |
| 2010-02-11 | $35.35 | $35.35 | 0 |
| 2010-02-10 | $35.35 | $35.35 | 0 |
| 2010-02-09 | $35.35 | $35.35 | 0 |
| 2010-02-08 | $35.35 | $35.35 | 0 |
| 2010-02-05 | $35.35 | $35.35 | 0 |
| 2010-02-04 | $35.35 | $35.35 | 0 |
| 2010-02-03 | $35.35 | $35.35 | 6 |
| 2010-02-02 | $40.05 | $40.05 | 66 |
| 2010-02-01 | $40.68 | $40.68 | 0 |
| 2010-01-29 | $40.68 | $40.68 | 0 |
| 2010-01-28 | $40.68 | $40.68 | 140 |
| 2010-01-27 | $40.45 | $40.45 | 193 |
| 2010-01-26 | $43.57 | $43.57 | 126 |
| 2010-01-25 | $43.30 | $43.30 | 40 |
| 2010-01-22 | $41.85 | $41.85 | 0 |
| 2010-01-21 | $41.85 | $41.85 | 433 |
| 2010-01-20 | $48.69 | $48.69 | 33 |
| 2010-01-19 | $48.07 | $48.07 | 133 |
| 2010-01-15 | $49.12 | $49.12 | 0 |
| 2010-01-14 | $49.12 | $49.12 | 140 |
| 2010-01-13 | $49.27 | $49.27 | 166 |
| 2010-01-12 | $55.57 | $55.57 | 1,406 |
| 2010-01-11 | $50.70 | $50.70 | 0 |
| 2010-01-08 | $50.70 | $50.70 | 86 |
| 2010-01-07 | $54.60 | $54.60 | 123 |
| 2010-01-06 | $52.99 | $52.99 | 300 |
| 2010-01-05 | $49.80 | $49.80 | 190 |
| 2010-01-04 | $47.25 | $47.25 | 1,217 |