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
- 2010-01-05 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 | $38.94 | $38.94 | 9,800 | — | — |
| 2010-12-30 | $38.51 | $38.51 | 10,100 | — | — |
| 2010-12-29 | $38.50 | $38.50 | 8,900 | — | — |
| 2010-12-28 | $38.31 | $38.31 | 11,600 | — | — |
| 2010-12-27 | $38.17 | $38.17 | 5,700 | — | — |
| 2010-12-23 | $38.11 | $38.11 | 4,000 | — | — |
| 2010-12-22 | $38.50 | $38.50 | 1,046,700 | — | — |
| 2010-12-21 | $38.22 | $38.22 | 139,300 | — | — |
| 2010-12-20 | $38.04 | $38.04 | 40,000 | — | — |
| 2010-12-17 | $38.67 | $38.67 | 357,400 | — | — |
| 2010-12-16 | $37.73 | $37.73 | 144,100 | — | — |
| 2010-12-15 | $38.00 | $38.00 | 268,900 | — | — |
| 2010-12-14 | $37.01 | $37.01 | 307,000 | — | — |
| 2010-12-13 | $36.81 | $36.81 | 418,800 | — | — |
| 2010-12-10 | $36.00 | $36.00 | 619,100 | — | — |
| 2010-12-09 | $35.70 | $35.70 | 75,800 | — | — |
| 2010-12-08 | $35.92 | $35.92 | 56,500 | — | — |
| 2010-12-07 | $35.74 | $35.74 | 848,100 | — | — |
| 2010-12-06 | $35.44 | $35.44 | 182,900 | — | — |
| 2010-12-03 | $35.07 | $35.07 | 46,800 | — | — |
| 2010-12-02 | $34.50 | $34.50 | 290,000 | — | — |
| 2010-12-01 | $34.38 | $34.38 | 121,700 | — | — |
| 2010-11-30 | $33.52 | $33.52 | 82,300 | — | — |
| 2010-11-29 | $34.09 | $34.09 | 81,800 | — | — |
| 2010-11-26 | $34.90 | $34.90 | 11,500 | — | — |
| 2010-11-24 | $34.99 | $34.99 | 14,100 | — | — |
| 2010-11-23 | $35.05 | $35.05 | 93,300 | — | — |
| 2010-11-22 | $35.31 | $35.31 | 25,000 | — | — |
| 2010-11-19 | $35.69 | $35.69 | 54,200 | — | — |
| 2010-11-18 | $35.81 | $35.81 | 48,500 | — | — |
| 2010-11-17 | $35.79 | $35.79 | 161,300 | — | — |
| 2010-11-16 | $35.87 | $35.87 | 17,500 | — | — |
| 2010-11-15 | $35.87 | $35.87 | 22,600 | — | — |
| 2010-11-12 | $35.83 | $35.83 | 38,800 | — | — |
| 2010-11-11 | $36.00 | $36.00 | 123,900 | — | — |
| 2010-11-10 | $35.90 | $35.90 | 232,100 | — | — |
| 2010-11-09 | $35.80 | $35.80 | 112,000 | — | — |
| 2010-11-08 | $35.79 | $35.79 | 48,500 | — | — |
| 2010-11-05 | $35.72 | $35.72 | 63,800 | — | — |
| 2010-11-04 | $35.75 | $35.75 | 496,100 | — | — |
| 2010-11-03 | $33.35 | $33.35 | 190,500 | — | — |
| 2010-11-02 | $32.51 | $32.51 | 57,400 | — | — |
| 2010-11-01 | $32.55 | $32.55 | 53,000 | — | — |
| 2010-10-29 | $32.48 | $32.48 | 22,900 | — | — |
| 2010-10-28 | $32.47 | $32.47 | 4,100 | — | — |
| 2010-10-27 | $32.46 | $32.46 | 12,200 | — | — |
| 2010-10-26 | $32.66 | $32.66 | 7,700 | — | — |
| 2010-10-25 | $32.50 | $32.50 | 28,200 | — | — |
| 2010-10-22 | $33.12 | $33.12 | 271,100 | — | — |
| 2010-10-21 | $32.93 | $32.93 | 262,000 | — | — |
| 2010-10-20 | $32.98 | $32.98 | 156,800 | — | — |
| 2010-10-19 | $33.09 | $33.09 | 51,200 | — | — |
| 2010-10-18 | $32.90 | $32.90 | 172,500 | — | — |
| 2010-10-15 | $33.29 | $33.29 | 1,233,000 | — | — |
| 2010-10-14 | $33.00 | $33.00 | 438,700 | — | — |
| 2010-10-13 | $32.50 | $32.50 | 113,000 | — | — |
| 2010-10-12 | $32.90 | $32.90 | 143,700 | — | — |
| 2010-10-11 | $32.85 | $32.85 | 63,600 | — | — |
| 2010-10-08 | $32.00 | $32.00 | 16,200 | — | — |
| 2010-10-07 | $32.17 | $32.17 | 37,300 | — | — |
| 2010-10-06 | $32.42 | $32.42 | 13,900 | — | — |
| 2010-10-05 | $32.90 | $32.90 | 22,500 | — | — |
| 2010-10-04 | $32.98 | $32.98 | 28,200 | — | — |
| 2010-10-01 | $33.10 | $33.10 | 47,200 | — | — |
| 2010-09-30 | $32.50 | $32.50 | 83,300 | — | — |
| 2010-09-29 | $33.34 | $33.34 | 182,900 | — | — |
| 2010-09-28 | $33.49 | $33.49 | 200 | — | — |
| 2010-09-27 | $33.05 | $33.05 | 20,100 | — | — |
| 2010-09-24 | $33.80 | $33.80 | 6,900 | — | — |
| 2010-09-23 | $33.30 | $33.30 | 7,100 | — | — |
| 2010-09-22 | $33.50 | $33.50 | 5,800 | — | — |
| 2010-09-21 | $33.84 | $33.84 | 20,500 | — | — |
| 2010-09-20 | $34.50 | $34.50 | 80,200 | — | — |
| 2010-09-17 | $34.50 | $34.50 | 9,400 | — | — |
| 2010-09-16 | $34.11 | $34.11 | 35,300 | — | — |
| 2010-09-15 | $34.75 | $34.75 | 73,000 | — | — |
| 2010-09-14 | $35.50 | $35.50 | 94,400 | — | — |
| 2010-09-13 | $35.00 | $35.00 | 153,700 | — | — |
| 2010-09-10 | $34.00 | $34.00 | 15,400 | — | — |
| 2010-09-09 | $34.20 | $34.20 | 13,200 | — | — |
| 2010-09-08 | $34.00 | $34.00 | 0 | — | — |
| 2010-09-07 | $34.00 | $34.00 | 0 | — | — |
| 2010-09-03 | $34.00 | $34.00 | 200 | — | — |
| 2010-09-02 | $33.80 | $33.80 | 200 | — | — |
| 2010-09-01 | $34.00 | $34.00 | 78,100 | — | — |
| 2010-08-31 | $33.75 | $33.75 | 0 | — | — |
| 2010-08-30 | $33.75 | $33.75 | 0 | — | — |
| 2010-08-27 | $33.75 | $33.75 | 2,300 | — | — |
| 2010-08-26 | $34.25 | $34.25 | 50,400 | — | — |
| 2010-08-25 | $34.50 | $34.50 | 300 | — | — |
| 2010-08-24 | $34.75 | $34.75 | 200 | — | — |
| 2010-08-23 | $35.00 | $35.00 | 1,200 | — | — |
| 2010-08-20 | $35.00 | $35.00 | 50,300 | — | — |
| 2010-08-19 | $35.10 | $35.10 | 4,500 | — | — |
| 2010-08-18 | $35.05 | $35.05 | 0 | — | — |
| 2010-08-17 | $35.05 | $35.05 | 166,600 | — | — |
| 2010-08-16 | $35.55 | $35.55 | 5,400 | — | — |
| 2010-08-13 | $36.15 | $36.15 | 1,700 | — | — |
| 2010-08-12 | $36.20 | $36.20 | 0 | — | — |
| 2010-08-11 | $36.20 | $36.20 | 50,200 | — | — |
| 2010-08-10 | $36.20 | $36.20 | 138,300 | — | — |
| 2010-08-09 | $36.15 | $36.15 | 200,200 | — | — |
| 2010-08-06 | $36.25 | $36.25 | 25,300 | — | — |
| 2010-08-05 | $36.25 | $36.25 | 35,500 | — | — |
| 2010-08-04 | $36.50 | $36.50 | 30,100 | — | — |
| 2010-08-03 | $36.25 | $36.25 | 13,200 | — | — |
| 2010-08-02 | $36.50 | $36.50 | 380,200 | — | — |
| 2010-07-30 | $36.50 | $36.50 | 105,600 | — | — |
| 2010-07-29 | $36.25 | $36.25 | 824,200 | — | — |
| 2010-07-28 | $35.50 | $35.50 | 300 | — | — |
| 2010-07-27 | $35.50 | $35.50 | 21,100 | — | — |
| 2010-07-26 | $35.00 | $35.00 | 16,700 | — | — |
| 2010-07-23 | $35.00 | $35.00 | 16,000 | — | — |
| 2010-07-22 | $35.05 | $35.05 | 26,000 | — | — |
| 2010-07-21 | $35.25 | $35.25 | 8,600 | — | — |
| 2010-07-20 | $35.50 | $35.50 | 5,800 | — | — |
| 2010-07-19 | $35.00 | $35.00 | 20,200 | — | — |
| 2010-07-16 | $35.40 | $35.40 | 7,700 | — | — |
| 2010-07-15 | $35.45 | $35.45 | 87,100 | — | — |
| 2010-07-14 | $35.55 | $35.55 | 15,500 | — | — |
| 2010-07-13 | $36.05 | $36.05 | 101,400 | — | — |
| 2010-07-12 | $36.25 | $36.25 | 5,000 | — | — |
| 2010-07-09 | $36.20 | $36.20 | 10,400 | — | — |
| 2010-07-08 | $36.00 | $36.00 | 2,300 | — | — |
| 2010-07-07 | $36.50 | $36.50 | 117,400 | — | — |
| 2010-07-06 | $36.50 | $36.50 | 2,500 | — | — |
| 2010-07-02 | $35.50 | $35.50 | 10,400 | — | — |
| 2010-07-01 | $35.50 | $35.50 | 45,200 | — | — |
| 2010-06-30 | $35.30 | $35.30 | 1,000 | — | — |
| 2010-06-29 | $35.50 | $35.50 | 2,700 | — | — |
| 2010-06-28 | $35.35 | $35.35 | 12,300 | — | — |
| 2010-06-25 | $35.60 | $35.60 | 0 | — | — |
| 2010-06-24 | $35.60 | $35.60 | 200 | — | — |
| 2010-06-23 | $35.65 | $35.65 | 1,300 | — | — |
| 2010-06-22 | $35.50 | $35.50 | 1,900 | — | — |
| 2010-06-21 | $35.25 | $35.25 | 400 | — | — |
| 2010-06-18 | $35.25 | $35.25 | 128,800 | — | — |
| 2010-06-17 | $34.75 | $34.75 | 24,300 | — | — |
| 2010-06-16 | $34.70 | $34.70 | 1,100 | — | — |
| 2010-06-15 | $34.50 | $34.50 | 23,200 | — | — |
| 2010-06-14 | $34.10 | $34.10 | 15,200 | — | — |
| 2010-06-11 | $34.50 | $34.50 | 20,200 | — | — |
| 2010-06-10 | $34.52 | $34.52 | 0 | — | — |
| 2010-06-09 | $34.52 | $34.52 | 405,800 | — | — |
| 2010-06-08 | $34.50 | $34.50 | 159,700 | — | — |
| 2010-06-07 | $33.75 | $33.75 | 211,300 | — | — |
| 2010-06-04 | $35.00 | $35.00 | 2,700 | — | — |
| 2010-06-03 | $35.00 | $35.00 | 2,200 | — | — |
| 2010-06-02 | $35.00 | $35.00 | 8,300 | — | — |
| 2010-06-01 | $35.88 | $35.88 | 43,800 | — | — |
| 2010-05-28 | $36.00 | $36.00 | 400 | — | — |
| 2010-05-27 | $36.00 | $36.00 | 145,500 | — | — |
| 2010-05-26 | $36.00 | $36.00 | 5,000 | — | — |
| 2010-05-25 | $36.00 | $36.00 | 5,300 | — | — |
| 2010-05-24 | $36.30 | $36.30 | 72,100 | — | — |
| 2010-05-21 | $36.75 | $36.75 | 1,900 | — | — |
| 2010-05-20 | $37.00 | $37.00 | 126,600 | — | — |
| 2010-05-19 | $38.20 | $38.20 | 5,800 | — | — |
| 2010-05-18 | $37.25 | $37.25 | 6,000 | — | — |
| 2010-05-17 | $38.00 | $38.00 | 4,400 | — | — |
| 2010-05-14 | $37.60 | $37.60 | 900 | — | — |
| 2010-05-13 | $38.00 | $38.00 | 0 | — | — |
| 2010-05-12 | $38.00 | $38.00 | 3,200 | — | — |
| 2010-05-11 | $38.00 | $38.00 | 2,200 | — | — |
| 2010-05-10 | $37.75 | $37.75 | 41,000 | — | — |
| 2010-05-07 | $37.85 | $37.85 | 4,000 | — | — |
| 2010-05-06 | $38.35 | $38.35 | 43,500 | — | — |
| 2010-05-05 | $39.50 | $39.50 | 83,100 | — | — |
| 2010-05-04 | $39.75 | $39.75 | 9,700 | — | — |
| 2010-05-03 | $39.50 | $39.50 | 26,600 | — | — |
| 2010-04-30 | $37.90 | $37.90 | 130,400 | — | — |
| 2010-04-29 | $37.25 | $37.25 | 50,400 | — | — |
| 2010-04-28 | $36.50 | $36.50 | 16,800 | — | — |
| 2010-04-27 | $36.50 | $36.50 | 1,700 | — | — |
| 2010-04-26 | $36.50 | $36.50 | 3,700 | — | — |
| 2010-04-23 | $36.25 | $36.25 | 2,700 | — | — |
| 2010-04-22 | $36.00 | $36.00 | 16,400 | — | — |
| 2010-04-21 | $35.51 | $35.51 | 100 | — | — |
| 2010-04-20 | $36.01 | $36.01 | 0 | — | — |
| 2010-04-19 | $36.01 | $36.01 | 36,600 | — | — |
| 2010-04-16 | $36.10 | $36.10 | 900 | — | — |
| 2010-04-15 | $36.00 | $36.00 | 11,700 | — | — |
| 2010-04-14 | $35.25 | $35.25 | 35,000 | — | — |
| 2010-04-13 | $35.00 | $35.00 | 0 | — | — |
| 2010-04-12 | $35.00 | $35.00 | 190,400 | — | — |
| 2010-04-09 | $34.70 | $34.70 | 50,500 | — | — |
| 2010-04-08 | $34.55 | $34.55 | 0 | — | — |
| 2010-04-07 | $34.55 | $34.55 | 51,800 | — | — |
| 2010-04-06 | $34.55 | $34.55 | 1,300 | — | — |
| 2010-04-05 | $35.00 | $35.00 | 45,500 | — | — |
| 2010-04-01 | $35.00 | $35.00 | 59,600 | — | — |
| 2010-03-31 | $34.50 | $34.50 | 91,700 | — | — |
| 2010-03-30 | $34.45 | $34.45 | 44,000 | — | — |
| 2010-03-29 | $34.50 | $34.50 | 205,600 | — | — |
| 2010-03-26 | $34.75 | $34.75 | 57,800 | — | — |
| 2010-03-25 | $34.50 | $34.50 | 91,000 | — | — |
| 2010-03-24 | $35.00 | $35.00 | 1,400 | — | — |
| 2010-03-23 | $35.00 | $35.00 | 53,700 | — | — |
| 2010-03-22 | $34.43 | $34.43 | 6,000 | — | — |
| 2010-03-19 | $34.75 | $34.75 | 1,300 | — | — |
| 2010-03-18 | $34.75 | $34.75 | 15,400 | — | — |
| 2010-03-17 | $34.00 | $34.00 | 115,000 | — | — |
| 2010-03-16 | $32.75 | $32.75 | 16,500 | — | — |
| 2010-03-15 | $33.00 | $33.00 | 247,100 | — | — |
| 2010-03-12 | $32.50 | $32.50 | 207,600 | — | — |
| 2010-03-11 | $32.50 | $32.50 | 33,100 | — | — |
| 2010-03-10 | $33.00 | $33.00 | 111,000 | — | — |
| 2010-03-09 | $32.75 | $32.75 | 134,900 | — | — |
| 2010-03-08 | $31.75 | $31.75 | 49,100 | — | — |
| 2010-03-05 | $31.75 | $31.75 | 48,900 | — | — |
| 2010-03-04 | $31.02 | $31.02 | 17,000 | — | — |
| 2010-03-03 | $30.75 | $30.75 | 131,800 | — | — |
| 2010-03-02 | $30.40 | $30.40 | 29,100 | — | — |
| 2010-03-01 | $30.10 | $30.10 | 24,800 | — | — |
| 2010-02-26 | $29.75 | $29.75 | 2,700 | — | — |
| 2010-02-25 | $29.50 | $29.50 | 2,800 | — | — |
| 2010-02-24 | $29.70 | $29.70 | 0 | — | — |
| 2010-02-23 | $29.70 | $29.70 | 0 | — | — |
| 2010-02-22 | $29.70 | $29.70 | 19,700 | — | — |
| 2010-02-19 | $29.70 | $29.70 | 0 | — | — |
| 2010-02-18 | $29.70 | $29.70 | 1,700 | — | — |
| 2010-02-17 | $29.74 | $29.74 | 0 | — | — |
| 2010-02-16 | $29.74 | $29.74 | 0 | — | — |
| 2010-02-12 | $29.74 | $29.74 | 100 | — | — |
| 2010-02-11 | $29.74 | $29.74 | 10,000 | — | — |
| 2010-02-10 | $29.75 | $29.75 | 107,600 | — | — |
| 2010-02-09 | $29.80 | $29.80 | 29,700 | — | — |
| 2010-02-08 | $29.85 | $29.85 | 47,400 | — | — |
| 2010-02-05 | $30.50 | $30.50 | 1,800 | — | — |
| 2010-02-04 | $30.25 | $30.25 | 29,400 | — | — |
| 2010-02-03 | $29.75 | $29.75 | 5,200 | — | — |
| 2010-02-02 | $30.50 | $30.50 | 600 | — | — |
| 2010-02-01 | $30.50 | $30.50 | 3,500 | — | — |
| 2010-01-29 | $30.63 | $30.63 | 30,700 | — | — |
| 2010-01-28 | $30.75 | $30.75 | 10,400 | — | — |
| 2010-01-27 | $30.75 | $30.75 | 77,000 | — | — |
| 2010-01-26 | $30.75 | $30.75 | 300 | — | — |
| 2010-01-25 | $31.25 | $31.25 | 1,300 | — | — |
| 2010-01-22 | $31.50 | $31.50 | 200 | — | — |
| 2010-01-21 | $31.60 | $31.60 | 600 | — | — |
| 2010-01-20 | $31.75 | $31.75 | 600 | — | — |
| 2010-01-19 | $32.00 | $32.00 | 19,400 | — | — |
| 2010-01-15 | $32.25 | $32.25 | 45,500 | — | — |
| 2010-01-14 | $32.75 | $32.75 | 150,500 | — | — |
| 2010-01-13 | $32.75 | $32.75 | 226,300 | — | — |
| 2010-01-12 | $33.50 | $33.50 | 5,100 | — | — |
| 2010-01-11 | $33.50 | $33.50 | 3,700 | — | — |
| 2010-01-08 | $33.50 | $33.50 | 32,200 | — | — |
| 2010-01-07 | $35.00 | $35.00 | 9,800 | — | — |
| 2010-01-06 | $35.00 | $35.00 | 0 | — | — |
| 2010-01-05 | $35.00 | $35.00 | 10,000 | — | — |