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
- 2010-06-09 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $39.01 | $39.01 | 37,300 | — | — |
| 2010-12-30 | $38.37 | $38.37 | 46,900 | — | — |
| 2010-12-29 | $38.68 | $38.68 | 37,700 | — | — |
| 2010-12-28 | $38.75 | $38.75 | 28,200 | — | — |
| 2010-12-27 | $38.32 | $38.32 | 30,000 | — | — |
| 2010-12-23 | $38.20 | $38.20 | 58,500 | — | — |
| 2010-12-22 | $38.04 | $38.04 | 101,300 | — | — |
| 2010-12-21 | $37.68 | $37.68 | 34,500 | — | — |
| 2010-12-20 | $37.45 | $37.45 | 33,400 | — | — |
| 2010-12-17 | $37.24 | $37.24 | 37,500 | — | — |
| 2010-12-16 | $36.72 | $36.72 | 55,400 | — | — |
| 2010-12-15 | $36.51 | $36.51 | 53,200 | — | — |
| 2010-12-14 | $36.76 | $36.76 | 30,900 | — | — |
| 2010-12-13 | $36.75 | $36.75 | 54,600 | — | — |
| 2010-12-10 | $36.16 | $36.16 | 44,900 | — | — |
| 2010-12-09 | $36.34 | $36.34 | 34,600 | — | — |
| 2010-12-08 | $36.25 | $36.25 | 34,200 | — | — |
| 2010-12-07 | $35.52 | $35.52 | 44,300 | — | — |
| 2010-12-06 | $35.90 | $35.90 | 43,700 | — | — |
| 2010-12-03 | $36.29 | $36.29 | 54,500 | — | — |
| 2010-12-02 | $35.42 | $35.42 | 37,200 | — | — |
| 2010-12-01 | $35.80 | $35.80 | 48,400 | — | — |
| 2010-11-30 | $34.51 | $34.51 | 66,000 | — | — |
| 2010-11-29 | $35.07 | $35.07 | 71,200 | — | — |
| 2010-11-26 | $34.83 | $34.83 | 32,500 | — | — |
| 2010-11-24 | $34.93 | $34.93 | 92,500 | — | — |
| 2010-11-23 | $34.11 | $34.11 | 61,300 | — | — |
| 2010-11-22 | $33.42 | $33.42 | 38,100 | — | — |
| 2010-11-19 | $33.90 | $33.90 | 71,400 | — | — |
| 2010-11-18 | $35.01 | $35.01 | 37,800 | — | — |
| 2010-11-17 | $34.07 | $34.07 | 40,800 | — | — |
| 2010-11-16 | $33.94 | $33.94 | 123,100 | — | — |
| 2010-11-15 | $35.73 | $35.73 | 148,400 | — | — |
| 2010-11-12 | $34.97 | $34.97 | 136,900 | — | — |
| 2010-11-11 | $36.65 | $36.65 | 56,900 | — | — |
| 2010-11-10 | $37.10 | $37.10 | 55,400 | — | — |
| 2010-11-09 | $37.14 | $37.14 | 157,700 | — | — |
| 2010-11-08 | $37.99 | $37.99 | 62,700 | — | — |
| 2010-11-05 | $37.96 | $37.96 | 43,400 | — | — |
| 2010-11-04 | $38.25 | $38.25 | 131,000 | — | — |
| 2010-11-03 | $37.54 | $37.54 | 28,800 | — | — |
| 2010-11-02 | $37.30 | $37.30 | 25,100 | — | — |
| 2010-11-01 | $37.25 | $37.25 | 48,000 | — | — |
| 2010-10-29 | $37.48 | $37.48 | 52,100 | — | — |
| 2010-10-28 | $37.35 | $37.35 | 60,500 | — | — |
| 2010-10-27 | $37.09 | $37.09 | 39,900 | — | — |
| 2010-10-26 | $36.89 | $36.89 | 89,900 | — | — |
| 2010-10-25 | $36.55 | $36.55 | 30,400 | — | — |
| 2010-10-22 | $35.97 | $35.97 | 42,700 | — | — |
| 2010-10-21 | $36.28 | $36.28 | 98,000 | — | — |
| 2010-10-20 | $36.86 | $36.86 | 138,700 | — | — |
| 2010-10-19 | $35.15 | $35.15 | 70,900 | — | — |
| 2010-10-18 | $35.84 | $35.84 | 78,800 | — | — |
| 2010-10-15 | $35.97 | $35.97 | 47,900 | — | — |
| 2010-10-14 | $36.28 | $36.28 | 44,800 | — | — |
| 2010-10-13 | $36.29 | $36.29 | 107,700 | — | — |
| 2010-10-12 | $36.70 | $36.70 | 105,600 | — | — |
| 2010-10-11 | $35.63 | $35.63 | 133,000 | — | — |
| 2010-10-08 | $37.15 | $37.15 | 210,300 | — | — |
| 2010-10-07 | $32.42 | $32.42 | 31,200 | — | — |
| 2010-10-06 | $31.91 | $31.91 | 44,300 | — | — |
| 2010-10-05 | $32.07 | $32.07 | 20,800 | — | — |
| 2010-10-04 | $31.00 | $31.00 | 83,900 | — | — |
| 2010-10-01 | $30.67 | $30.67 | 75,600 | — | — |
| 2010-09-30 | $32.57 | $32.57 | 119,400 | — | — |
| 2010-09-29 | $32.99 | $32.99 | 55,700 | — | — |
| 2010-09-28 | $32.65 | $32.65 | 33,100 | — | — |
| 2010-09-27 | $33.32 | $33.32 | 22,700 | — | — |
| 2010-09-24 | $33.71 | $33.71 | 40,200 | — | — |
| 2010-09-23 | $32.51 | $32.51 | 28,200 | — | — |
| 2010-09-22 | $32.98 | $32.98 | 39,100 | — | — |
| 2010-09-21 | $32.69 | $32.69 | 31,300 | — | — |
| 2010-09-20 | $32.86 | $32.86 | 54,300 | — | — |
| 2010-09-17 | $33.12 | $33.12 | 26,900 | — | — |
| 2010-09-16 | $32.40 | $32.40 | 8,200 | — | — |
| 2010-09-15 | $32.26 | $32.26 | 17,400 | — | — |
| 2010-09-14 | $32.36 | $32.36 | 41,000 | — | — |
| 2010-09-13 | $31.57 | $31.57 | 36,100 | — | — |
| 2010-09-10 | $31.36 | $31.36 | 26,100 | — | — |
| 2010-09-09 | $31.02 | $31.02 | 17,800 | — | — |
| 2010-09-08 | $30.52 | $30.52 | 23,600 | — | — |
| 2010-09-07 | $30.58 | $30.58 | 35,600 | — | — |
| 2010-09-03 | $30.97 | $30.97 | 43,800 | — | — |
| 2010-09-02 | $29.81 | $29.81 | 8,700 | — | — |
| 2010-09-01 | $29.80 | $29.80 | 25,800 | — | — |
| 2010-08-31 | $29.47 | $29.47 | 16,400 | — | — |
| 2010-08-30 | $29.56 | $29.56 | 12,600 | — | — |
| 2010-08-27 | $29.14 | $29.14 | 7,400 | — | — |
| 2010-08-26 | $28.93 | $28.93 | 7,700 | — | — |
| 2010-08-25 | $28.29 | $28.29 | 4,100 | — | — |
| 2010-08-24 | $28.17 | $28.17 | 6,500 | — | — |
| 2010-08-23 | $29.02 | $29.02 | 5,400 | — | — |
| 2010-08-20 | $29.28 | $29.28 | 5,100 | — | — |
| 2010-08-19 | $28.70 | $28.70 | 12,000 | — | — |
| 2010-08-18 | $29.08 | $29.08 | 6,200 | — | — |
| 2010-08-17 | $29.02 | $29.02 | 7,500 | — | — |
| 2010-08-16 | $28.51 | $28.51 | 20,200 | — | — |
| 2010-08-13 | $28.88 | $28.88 | 14,000 | — | — |
| 2010-08-12 | $28.75 | $28.75 | 22,000 | — | — |
| 2010-08-11 | $27.90 | $27.90 | 30,100 | — | — |
| 2010-08-10 | $27.81 | $27.81 | 8,500 | — | — |
| 2010-08-09 | $28.46 | $28.46 | 11,900 | — | — |
| 2010-08-06 | $28.49 | $28.49 | 14,000 | — | — |
| 2010-08-05 | $28.18 | $28.18 | 16,000 | — | — |
| 2010-08-04 | $28.30 | $28.30 | 9,100 | — | — |
| 2010-08-03 | $27.54 | $27.54 | 3,200 | — | — |
| 2010-08-02 | $27.61 | $27.61 | 15,500 | — | — |
| 2010-07-30 | $27.69 | $27.69 | 118,200 | — | — |
| 2010-07-29 | $27.09 | $27.09 | 7,200 | — | — |
| 2010-07-28 | $26.91 | $26.91 | 10,000 | — | — |
| 2010-07-27 | $26.07 | $26.07 | 18,600 | — | — |
| 2010-07-26 | $26.25 | $26.25 | 94,300 | — | — |
| 2010-07-23 | $26.61 | $26.61 | 10,300 | — | — |
| 2010-07-22 | $26.77 | $26.77 | 27,100 | — | — |
| 2010-07-21 | $26.94 | $26.94 | 5,100 | — | — |
| 2010-07-20 | $26.67 | $26.67 | 17,900 | — | — |
| 2010-07-19 | $26.93 | $26.93 | 33,500 | — | — |
| 2010-07-16 | $27.69 | $27.69 | 81,800 | — | — |
| 2010-07-15 | $27.62 | $27.62 | 5,900 | — | — |
| 2010-07-14 | $27.15 | $27.15 | 10,400 | — | — |
| 2010-07-13 | $26.61 | $26.61 | 4,500 | — | — |
| 2010-07-12 | $26.79 | $26.79 | 20,900 | — | — |
| 2010-07-09 | $27.11 | $27.11 | 33,100 | — | — |
| 2010-07-08 | $27.20 | $27.20 | 142,300 | — | — |
| 2010-07-07 | $26.69 | $26.69 | 3,300 | — | — |
| 2010-07-06 | $26.14 | $26.14 | 9,700 | — | — |
| 2010-07-02 | $26.39 | $26.39 | 6,400 | — | — |
| 2010-07-01 | $26.51 | $26.51 | 31,100 | — | — |
| 2010-06-30 | $25.94 | $25.94 | 16,500 | — | — |
| 2010-06-29 | $23.98 | $23.98 | 8,500 | — | — |
| 2010-06-28 | $24.51 | $24.51 | 12,100 | — | — |
| 2010-06-25 | $24.89 | $24.89 | 9,400 | — | — |
| 2010-06-24 | $25.29 | $25.29 | 6,100 | — | — |
| 2010-06-23 | $25.54 | $25.54 | 5,900 | — | — |
| 2010-06-22 | $25.69 | $25.69 | 28,700 | — | — |
| 2010-06-21 | $25.98 | $25.98 | 9,500 | — | — |
| 2010-06-18 | $26.39 | $26.39 | 3,100 | — | — |
| 2010-06-17 | $26.08 | $26.08 | 1,600 | — | — |
| 2010-06-16 | $26.32 | $26.32 | 2,400 | — | — |
| 2010-06-15 | $25.97 | $25.97 | 7,000 | — | — |
| 2010-06-14 | $26.11 | $26.11 | 2,200 | — | — |
| 2010-06-11 | $25.79 | $25.79 | 500 | — | — |
| 2010-06-10 | $25.46 | $25.46 | 200 | — | — |
| 2010-06-09 | $25.15 | $25.15 | 1,700 | — | — |