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
- 2010-05-25 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 | $45.00 | $45.00 | 5,400 | — | — |
| 2010-12-30 | $46.25 | $46.25 | 100 | — | — |
| 2010-12-29 | $46.50 | $46.50 | 1,500 | — | — |
| 2010-12-28 | $46.50 | $46.50 | 47,200 | — | — |
| 2010-12-27 | $46.50 | $46.50 | 0 | — | — |
| 2010-12-23 | $46.50 | $46.50 | 1,200 | — | — |
| 2010-12-22 | $46.50 | $46.50 | 300 | — | — |
| 2010-12-21 | $45.25 | $45.25 | 91,300 | — | — |
| 2010-12-20 | $44.50 | $44.50 | 20,200 | — | — |
| 2010-12-17 | $44.50 | $44.50 | 11,200 | — | — |
| 2010-12-16 | $43.50 | $43.50 | 131,600 | — | — |
| 2010-12-15 | $43.50 | $43.50 | 100 | — | — |
| 2010-12-14 | $43.40 | $43.40 | 42,900 | — | — |
| 2010-12-13 | $43.50 | $43.50 | 7,200 | — | — |
| 2010-12-10 | $42.20 | $42.20 | 200 | — | — |
| 2010-12-09 | $42.75 | $42.75 | 55,500 | — | — |
| 2010-12-08 | $42.75 | $42.75 | 200 | — | — |
| 2010-12-07 | $42.75 | $42.75 | 7,700 | — | — |
| 2010-12-06 | $42.50 | $42.50 | 100 | — | — |
| 2010-12-03 | $42.00 | $42.00 | 1,200 | — | — |
| 2010-12-02 | $42.00 | $42.00 | 1,400 | — | — |
| 2010-12-01 | $43.00 | $43.00 | 53,700 | — | — |
| 2010-11-30 | $42.50 | $42.50 | 800 | — | — |
| 2010-11-29 | $43.50 | $43.50 | 42,600 | — | — |
| 2010-11-26 | $43.97 | $43.97 | 0 | — | — |
| 2010-11-24 | $43.97 | $43.97 | 1,000 | — | — |
| 2010-11-23 | $44.75 | $44.75 | 400 | — | — |
| 2010-11-22 | $44.25 | $44.25 | 900 | — | — |
| 2010-11-19 | $43.90 | $43.90 | 100 | — | — |
| 2010-11-18 | $43.90 | $43.90 | 8,600 | — | — |
| 2010-11-17 | $43.90 | $43.90 | 1,000 | — | — |
| 2010-11-16 | $44.75 | $44.75 | 15,600 | — | — |
| 2010-11-15 | $46.00 | $46.00 | 800 | — | — |
| 2010-11-12 | $45.00 | $45.00 | 5,800 | — | — |
| 2010-11-11 | $46.00 | $46.00 | 100 | — | — |
| 2010-11-10 | $46.00 | $46.00 | 700 | — | — |
| 2010-11-09 | $46.00 | $46.00 | 900 | — | — |
| 2010-11-08 | $45.00 | $45.00 | 1,200 | — | — |
| 2010-11-05 | $45.00 | $45.00 | 7,900 | — | — |
| 2010-11-04 | $42.00 | $42.00 | 30,900 | — | — |
| 2010-11-03 | $41.25 | $41.25 | 50,300 | — | — |
| 2010-11-02 | $42.00 | $42.00 | 100 | — | — |
| 2010-11-01 | $41.00 | $41.00 | 56,800 | — | — |
| 2010-10-29 | $42.50 | $42.50 | 65,300 | — | — |
| 2010-10-28 | $42.50 | $42.50 | 44,500 | — | — |
| 2010-10-27 | $40.00 | $40.00 | 20,300 | — | — |
| 2010-10-26 | $39.99 | $39.99 | 25,800 | — | — |
| 2010-10-25 | $40.00 | $40.00 | 400 | — | — |
| 2010-10-22 | $38.90 | $38.90 | 19,100 | — | — |
| 2010-10-21 | $39.00 | $39.00 | 26,200 | — | — |
| 2010-10-20 | $38.50 | $38.50 | 1,400 | — | — |
| 2010-10-19 | $38.15 | $38.15 | 50,200 | — | — |
| 2010-10-18 | $38.50 | $38.50 | 28,400 | — | — |
| 2010-10-15 | $37.75 | $37.75 | 100 | — | — |
| 2010-10-14 | $37.75 | $37.75 | 1,200 | — | — |
| 2010-10-13 | $38.00 | $38.00 | 81,500 | — | — |
| 2010-10-12 | $37.25 | $37.25 | 200,700 | — | — |
| 2010-10-11 | $37.50 | $37.50 | 200 | — | — |
| 2010-10-08 | $37.50 | $37.50 | 700 | — | — |
| 2010-10-07 | $37.50 | $37.50 | 100 | — | — |
| 2010-10-06 | $37.00 | $37.00 | 4,100 | — | — |
| 2010-10-05 | $37.00 | $37.00 | 3,900 | — | — |
| 2010-10-04 | $36.20 | $36.20 | 0 | — | — |
| 2010-10-01 | $36.20 | $36.20 | 24,300 | — | — |
| 2010-09-30 | $36.10 | $36.10 | 40,000 | — | — |
| 2010-09-29 | $36.10 | $36.10 | 3,400 | — | — |
| 2010-09-28 | $36.50 | $36.50 | 126,600 | — | — |
| 2010-09-27 | $36.00 | $36.00 | 500 | — | — |
| 2010-09-24 | $36.25 | $36.25 | 0 | — | — |
| 2010-09-23 | $36.25 | $36.25 | 100 | — | — |
| 2010-09-22 | $36.00 | $36.00 | 0 | — | — |
| 2010-09-21 | $36.00 | $36.00 | 100 | — | — |
| 2010-09-20 | $35.90 | $35.90 | 0 | — | — |
| 2010-09-17 | $35.90 | $35.90 | 35,900 | — | — |
| 2010-09-16 | $35.90 | $35.90 | 100 | — | — |
| 2010-09-15 | $35.90 | $35.90 | 100 | — | — |
| 2010-09-14 | $36.00 | $36.00 | 0 | — | — |
| 2010-09-13 | $36.00 | $36.00 | 100 | — | — |
| 2010-09-10 | $35.75 | $35.75 | 1,000 | — | — |
| 2010-09-09 | $36.00 | $36.00 | 1,500 | — | — |
| 2010-09-08 | $36.00 | $36.00 | 66,500 | — | — |
| 2010-09-07 | $36.50 | $36.50 | 2,000 | — | — |
| 2010-09-03 | $36.50 | $36.50 | 100 | — | — |
| 2010-09-02 | $36.50 | $36.50 | 100 | — | — |
| 2010-09-01 | $36.50 | $36.50 | 100 | — | — |
| 2010-08-31 | $36.75 | $36.75 | 600 | — | — |
| 2010-08-30 | $35.50 | $35.50 | 100,300 | — | — |
| 2010-08-27 | $34.75 | $34.75 | 1,100 | — | — |
| 2010-08-26 | $35.25 | $35.25 | 200 | — | — |
| 2010-08-25 | $34.10 | $34.10 | 3,800 | — | — |
| 2010-08-24 | $34.25 | $34.25 | 155,000 | — | — |
| 2010-08-23 | $35.65 | $35.65 | 12,700 | — | — |
| 2010-08-20 | $36.00 | $36.00 | 200 | — | — |
| 2010-08-19 | $35.70 | $35.70 | 126,800 | — | — |
| 2010-08-18 | $36.50 | $36.50 | 600 | — | — |
| 2010-08-17 | $36.00 | $36.00 | 16,200 | — | — |
| 2010-08-16 | $35.25 | $35.25 | 400 | — | — |
| 2010-08-13 | $35.25 | $35.25 | 25,300 | — | — |
| 2010-08-12 | $35.25 | $35.25 | 64,100 | — | — |
| 2010-08-11 | $35.25 | $35.25 | 300 | — | — |
| 2010-08-10 | $35.40 | $35.40 | 77,700 | — | — |
| 2010-08-09 | $35.28 | $35.28 | 10,000 | — | — |
| 2010-08-06 | $35.25 | $35.25 | 26,600 | — | — |
| 2010-08-05 | $35.50 | $35.50 | 151,200 | — | — |
| 2010-08-04 | $35.50 | $35.50 | 800 | — | — |
| 2010-08-03 | $35.50 | $35.50 | 1,800 | — | — |
| 2010-08-02 | $34.75 | $34.75 | 1,800 | — | — |
| 2010-07-30 | $34.25 | $34.25 | 1,000 | — | — |
| 2010-07-29 | $34.00 | $34.00 | 21,100 | — | — |
| 2010-07-28 | $33.50 | $33.50 | 18,200 | — | — |
| 2010-07-27 | $34.00 | $34.00 | 118,400 | — | — |
| 2010-07-26 | $32.00 | $32.00 | 15,100 | — | — |
| 2010-07-23 | $32.00 | $32.00 | 21,400 | — | — |
| 2010-07-22 | $30.50 | $30.50 | 77,300 | — | — |
| 2010-07-21 | $29.90 | $29.90 | 32,400 | — | — |
| 2010-07-20 | $30.00 | $30.00 | 7,200 | — | — |
| 2010-07-19 | $29.88 | $29.88 | 8,700 | — | — |
| 2010-07-16 | $31.00 | $31.00 | 2,800 | — | — |
| 2010-07-15 | $29.50 | $29.50 | 241,600 | — | — |
| 2010-07-14 | $28.25 | $28.25 | 260,200 | — | — |
| 2010-07-13 | $28.00 | $28.00 | 183,200 | — | — |
| 2010-07-12 | $28.00 | $28.00 | 272,600 | — | — |
| 2010-07-09 | $30.00 | $30.00 | 900 | — | — |
| 2010-07-08 | $31.00 | $31.00 | 35,200 | — | — |
| 2010-07-07 | $30.00 | $30.00 | 600 | — | — |
| 2010-07-06 | $29.50 | $29.50 | 400 | — | — |
| 2010-07-02 | $29.00 | $29.00 | 0 | — | — |
| 2010-07-01 | $29.00 | $29.00 | 6,800 | — | — |
| 2010-06-30 | $32.50 | $32.50 | 200 | — | — |
| 2010-06-29 | $32.50 | $32.50 | 0 | — | — |
| 2010-06-28 | $32.50 | $32.50 | 0 | — | — |
| 2010-06-25 | $32.50 | $32.50 | 2,000 | — | — |
| 2010-06-24 | $32.50 | $32.50 | 1,000 | — | — |
| 2010-06-23 | $33.00 | $33.00 | 0 | — | — |
| 2010-06-22 | $33.00 | $33.00 | 5,900 | — | — |
| 2010-06-21 | $32.75 | $32.75 | 0 | — | — |
| 2010-06-18 | $32.75 | $32.75 | 5,000 | — | — |
| 2010-06-17 | $33.00 | $33.00 | 0 | — | — |
| 2010-06-16 | $33.00 | $33.00 | 11,000 | — | — |
| 2010-06-15 | $34.00 | $34.00 | 500 | — | — |
| 2010-06-14 | $33.00 | $33.00 | 10,600 | — | — |
| 2010-06-11 | $32.50 | $32.50 | 10,000 | — | — |
| 2010-06-10 | $33.00 | $33.00 | 0 | — | — |
| 2010-06-09 | $33.00 | $33.00 | 14,600 | — | — |
| 2010-06-08 | $33.00 | $33.00 | 1,800 | — | — |
| 2010-06-07 | $33.25 | $33.25 | 200 | — | — |
| 2010-06-04 | $34.00 | $34.00 | 600 | — | — |
| 2010-06-03 | $34.50 | $34.50 | 25,000 | — | — |
| 2010-06-02 | $34.51 | $34.51 | 2,100 | — | — |
| 2010-06-01 | $35.75 | $35.75 | 300 | — | — |
| 2010-05-28 | $35.75 | $35.75 | 184,400 | — | — |
| 2010-05-27 | $34.50 | $34.50 | 120,300 | — | — |
| 2010-05-26 | $31.50 | $31.50 | 0 | — | — |
| 2010-05-25 | $31.50 | $31.50 | 18,200 | — | — |