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 | $31.57 | $31.57 | 4,100 | — | — |
| 2010-12-30 | $31.56 | $31.56 | 2,200 | — | — |
| 2010-12-29 | $31.83 | $31.83 | 4,700 | — | — |
| 2010-12-28 | $31.39 | $31.39 | 200 | — | — |
| 2010-12-27 | $31.27 | $31.27 | 700 | — | — |
| 2010-12-23 | $31.32 | $31.32 | 0 | — | — |
| 2010-12-22 | $31.32 | $31.32 | 1,200 | — | — |
| 2010-12-21 | $31.04 | $31.04 | 700 | — | — |
| 2010-12-20 | $30.87 | $30.87 | 1,100 | — | — |
| 2010-12-17 | $31.89 | $31.89 | 8,700 | — | — |
| 2010-12-16 | $32.33 | $32.33 | 0 | — | — |
| 2010-12-15 | $32.33 | $32.33 | 1,300 | — | — |
| 2010-12-14 | $31.57 | $31.57 | 0 | — | — |
| 2010-12-13 | $31.57 | $31.57 | 3,200 | — | — |
| 2010-12-10 | $31.35 | $31.35 | 1,900 | — | — |
| 2010-12-09 | $31.85 | $31.85 | 0 | — | — |
| 2010-12-08 | $31.85 | $31.85 | 3,800 | — | — |
| 2010-12-07 | $32.22 | $32.22 | 0 | — | — |
| 2010-12-06 | $32.22 | $32.22 | 0 | — | — |
| 2010-12-03 | $32.22 | $32.22 | 1,200 | — | — |
| 2010-12-02 | $32.48 | $32.48 | 600 | — | — |
| 2010-12-01 | $32.06 | $32.06 | 700 | — | — |
| 2010-11-30 | $31.61 | $31.61 | 3,600 | — | — |
| 2010-11-29 | $31.28 | $31.28 | 0 | — | — |
| 2010-11-26 | $31.28 | $31.28 | 800 | — | — |
| 2010-11-24 | $31.31 | $31.31 | 800 | — | — |
| 2010-11-23 | $30.64 | $30.64 | 0 | — | — |
| 2010-11-22 | $30.64 | $30.64 | 0 | — | — |
| 2010-11-19 | $30.64 | $30.64 | 1,500 | — | — |
| 2010-11-18 | $29.09 | $29.09 | 0 | — | — |
| 2010-11-17 | $29.09 | $29.09 | 2,400 | — | — |
| 2010-11-16 | $29.98 | $29.98 | 0 | — | — |
| 2010-11-15 | $29.98 | $29.98 | 800 | — | — |
| 2010-11-12 | $29.77 | $29.77 | 0 | — | — |
| 2010-11-11 | $29.77 | $29.77 | 0 | — | — |
| 2010-11-10 | $29.77 | $29.77 | 0 | — | — |
| 2010-11-09 | $29.77 | $29.77 | 0 | — | — |
| 2010-11-08 | $29.77 | $29.77 | 0 | — | — |
| 2010-11-05 | $29.77 | $29.77 | 0 | — | — |
| 2010-11-04 | $29.77 | $29.77 | 500 | — | — |
| 2010-11-03 | $29.62 | $29.62 | 600 | — | — |
| 2010-11-02 | $29.31 | $29.31 | 0 | — | — |
| 2010-11-01 | $29.31 | $29.31 | 0 | — | — |
| 2010-10-29 | $29.31 | $29.31 | 400 | — | — |
| 2010-10-28 | $29.45 | $29.45 | 0 | — | — |
| 2010-10-27 | $29.45 | $29.45 | 800 | — | — |
| 2010-10-26 | $29.98 | $29.98 | 0 | — | — |
| 2010-10-25 | $29.98 | $29.98 | 400 | — | — |
| 2010-10-22 | $29.72 | $29.72 | 1,500 | — | — |
| 2010-10-21 | $29.74 | $29.74 | 0 | — | — |
| 2010-10-20 | $29.74 | $29.74 | 1,200 | — | — |
| 2010-10-19 | $29.77 | $29.77 | 1,900 | — | — |
| 2010-10-18 | $29.74 | $29.74 | 0 | — | — |
| 2010-10-15 | $29.74 | $29.74 | 0 | — | — |
| 2010-10-14 | $29.74 | $29.74 | 0 | — | — |
| 2010-10-13 | $29.74 | $29.74 | 0 | — | — |
| 2010-10-12 | $29.74 | $29.74 | 0 | — | — |
| 2010-10-11 | $29.74 | $29.74 | 0 | — | — |
| 2010-10-08 | $29.74 | $29.74 | 1,200 | — | — |
| 2010-10-07 | $29.31 | $29.31 | 500 | — | — |
| 2010-10-06 | $29.40 | $29.40 | 1,700 | — | — |
| 2010-10-05 | $29.02 | $29.02 | 2,000 | — | — |
| 2010-10-04 | $29.26 | $29.26 | 0 | — | — |
| 2010-10-01 | $29.26 | $29.26 | 800 | — | — |
| 2010-09-30 | $26.58 | $26.58 | 0 | — | — |
| 2010-09-29 | $26.58 | $26.58 | 0 | — | — |
| 2010-09-28 | $26.58 | $26.58 | 0 | — | — |
| 2010-09-27 | $26.58 | $26.58 | 0 | — | — |
| 2010-09-24 | $26.58 | $26.58 | 0 | — | — |
| 2010-09-23 | $26.58 | $26.58 | 2,300 | — | — |
| 2010-09-22 | $27.01 | $27.01 | 0 | — | — |
| 2010-09-21 | $27.01 | $27.01 | 2,100 | — | — |
| 2010-09-20 | $27.32 | $27.32 | 0 | — | — |
| 2010-09-17 | $27.32 | $27.32 | 5,500 | — | — |
| 2010-09-16 | $27.36 | $27.36 | 0 | — | — |
| 2010-09-15 | $27.36 | $27.36 | 1,500 | — | — |
| 2010-09-14 | $27.45 | $27.45 | 2,600 | — | — |
| 2010-09-13 | $26.25 | $26.25 | 0 | — | — |
| 2010-09-10 | $26.25 | $26.25 | 0 | — | — |
| 2010-09-09 | $26.25 | $26.25 | 0 | — | — |
| 2010-09-08 | $26.25 | $26.25 | 2,500 | — | — |
| 2010-09-07 | $26.25 | $26.25 | 900 | — | — |
| 2010-09-03 | $25.79 | $25.79 | 0 | — | — |
| 2010-09-02 | $25.79 | $25.79 | 1,300 | — | — |
| 2010-09-01 | $24.83 | $24.83 | 600 | — | — |
| 2010-08-31 | $24.33 | $24.33 | 0 | — | — |
| 2010-08-30 | $24.33 | $24.33 | 0 | — | — |
| 2010-08-27 | $24.33 | $24.33 | 0 | — | — |
| 2010-08-26 | $24.33 | $24.33 | 0 | — | — |
| 2010-08-25 | $24.33 | $24.33 | 3,400 | — | — |
| 2010-08-24 | $24.72 | $24.72 | 600 | — | — |
| 2010-08-23 | $24.67 | $24.67 | 0 | — | — |
| 2010-08-20 | $24.67 | $24.67 | 3,600 | — | — |
| 2010-08-19 | $24.71 | $24.71 | 0 | — | — |
| 2010-08-18 | $24.71 | $24.71 | 0 | — | — |
| 2010-08-17 | $24.71 | $24.71 | 0 | — | — |
| 2010-08-16 | $24.71 | $24.71 | 0 | — | — |
| 2010-08-13 | $24.71 | $24.71 | 0 | — | — |
| 2010-08-12 | $24.71 | $24.71 | 2,700 | — | — |
| 2010-08-11 | $24.48 | $24.48 | 7,900 | — | — |
| 2010-08-10 | $25.94 | $25.94 | 0 | — | — |
| 2010-08-09 | $25.94 | $25.94 | 1,900 | — | — |
| 2010-08-06 | $26.17 | $26.17 | 0 | — | — |
| 2010-08-05 | $26.17 | $26.17 | 0 | — | — |
| 2010-08-04 | $26.17 | $26.17 | 3,900 | — | — |
| 2010-08-03 | $25.61 | $25.61 | 0 | — | — |
| 2010-08-02 | $25.61 | $25.61 | 200 | — | — |
| 2010-07-30 | $25.36 | $25.36 | 0 | — | — |
| 2010-07-29 | $25.36 | $25.36 | 0 | — | — |
| 2010-07-28 | $25.36 | $25.36 | 5,600 | — | — |
| 2010-07-27 | $25.61 | $25.61 | 0 | — | — |
| 2010-07-26 | $25.61 | $25.61 | 3,100 | — | — |
| 2010-07-23 | $25.33 | $25.33 | 1,900 | — | — |
| 2010-07-22 | $25.71 | $25.71 | 700 | — | — |
| 2010-07-21 | $24.93 | $24.93 | 0 | — | — |
| 2010-07-20 | $24.93 | $24.93 | 0 | — | — |
| 2010-07-19 | $24.93 | $24.93 | 0 | — | — |
| 2010-07-16 | $24.93 | $24.93 | 0 | — | — |
| 2010-07-15 | $24.93 | $24.93 | 3,000 | — | — |
| 2010-07-14 | $25.13 | $25.13 | 2,100 | — | — |
| 2010-07-13 | $24.40 | $24.40 | 0 | — | — |
| 2010-07-12 | $24.40 | $24.40 | 0 | — | — |
| 2010-07-09 | $24.40 | $24.40 | 0 | — | — |
| 2010-07-08 | $24.40 | $24.40 | 0 | — | — |
| 2010-07-07 | $24.40 | $24.40 | 1,100 | — | — |
| 2010-07-06 | $23.19 | $23.19 | 0 | — | — |
| 2010-07-02 | $23.19 | $23.19 | 0 | — | — |
| 2010-07-01 | $23.19 | $23.19 | 0 | — | — |
| 2010-06-30 | $23.19 | $23.19 | 2,900 | — | — |
| 2010-06-29 | $23.35 | $23.35 | 2,600 | — | — |
| 2010-06-28 | $23.93 | $23.93 | 0 | — | — |
| 2010-06-25 | $23.93 | $23.93 | 0 | — | — |
| 2010-06-24 | $23.93 | $23.93 | 2,300 | — | — |
| 2010-06-23 | $24.10 | $24.10 | 5,200 | — | — |
| 2010-06-22 | $24.80 | $24.80 | 2,800 | — | — |
| 2010-06-21 | $24.72 | $24.72 | 3,900 | — | — |
| 2010-06-18 | $24.51 | $24.51 | 2,200 | — | — |
| 2010-06-17 | $24.38 | $24.38 | 1,100 | — | — |
| 2010-06-16 | $24.11 | $24.11 | 0 | — | — |
| 2010-06-15 | $24.11 | $24.11 | 0 | — | — |
| 2010-06-14 | $24.11 | $24.11 | 0 | — | — |
| 2010-06-11 | $24.11 | $24.11 | 3,000 | — | — |
| 2010-06-10 | $24.16 | $24.16 | 2,800 | — | — |
| 2010-06-09 | $23.91 | $23.91 | 0 | — | — |
| 2010-06-08 | $23.91 | $23.91 | 0 | — | — |
| 2010-06-07 | $23.91 | $23.91 | 0 | — | — |
| 2010-06-04 | $23.91 | $23.91 | 0 | — | — |
| 2010-06-03 | $23.91 | $23.91 | 9,500 | — | — |
| 2010-06-02 | $23.94 | $23.94 | 4,200 | — | — |
| 2010-06-01 | $23.48 | $23.48 | 2,700 | — | — |
| 2010-05-28 | $23.15 | $23.15 | 4,700 | — | — |
| 2010-05-27 | $23.23 | $23.23 | 3,900 | — | — |
| 2010-05-26 | $22.92 | $22.92 | 2,900 | — | — |
| 2010-05-25 | $21.87 | $21.87 | 3,900 | — | — |
| 2010-05-24 | $22.72 | $22.72 | 500 | — | — |
| 2010-05-21 | $22.47 | $22.47 | 0 | — | — |
| 2010-05-20 | $22.47 | $22.47 | 1,300 | — | — |
| 2010-05-19 | $23.42 | $23.42 | 900 | — | — |
| 2010-05-18 | $23.59 | $23.59 | 2,800 | — | — |
| 2010-05-17 | $23.64 | $23.64 | 6,900 | — | — |
| 2010-05-14 | $23.81 | $23.81 | 8,900 | — | — |
| 2010-05-13 | $24.22 | $24.22 | 3,400 | — | — |
| 2010-05-12 | $24.27 | $24.27 | 3,300 | — | — |
| 2010-05-11 | $24.17 | $24.17 | 1,900 | — | — |
| 2010-05-10 | $23.67 | $23.67 | 3,500 | — | — |
| 2010-05-07 | $22.55 | $22.55 | 10,900 | — | — |
| 2010-05-06 | $23.25 | $23.25 | 2,300 | — | — |
| 2010-05-05 | $23.67 | $23.67 | 3,600 | — | — |
| 2010-05-04 | $23.57 | $23.57 | 2,100 | — | — |
| 2010-05-03 | $23.78 | $23.78 | 5,300 | — | — |
| 2010-04-30 | $23.43 | $23.43 | 8,500 | — | — |
| 2010-04-29 | $23.77 | $23.77 | 4,600 | — | — |
| 2010-04-28 | $24.76 | $24.76 | 0 | — | — |
| 2010-04-27 | $24.76 | $24.76 | 0 | — | — |
| 2010-04-26 | $24.76 | $24.76 | 0 | — | — |
| 2010-04-23 | $24.76 | $24.76 | 900 | — | — |
| 2010-04-22 | $24.43 | $24.43 | 0 | — | — |
| 2010-04-21 | $24.43 | $24.43 | 4,700 | — | — |
| 2010-04-20 | $24.53 | $24.53 | 2,200 | — | — |
| 2010-04-19 | $24.09 | $24.09 | 4,200 | — | — |
| 2010-04-16 | $24.22 | $24.22 | 1,000 | — | — |
| 2010-04-15 | $24.29 | $24.29 | 4,400 | — | — |
| 2010-04-14 | $24.56 | $24.56 | 0 | — | — |
| 2010-04-13 | $24.56 | $24.56 | 0 | — | — |
| 2010-04-12 | $24.56 | $24.56 | 10,100 | — | — |
| 2010-04-09 | $24.50 | $24.50 | 0 | — | — |
| 2010-04-08 | $24.50 | $24.50 | 3,000 | — | — |
| 2010-04-07 | $24.53 | $24.53 | 0 | — | — |
| 2010-04-06 | $24.53 | $24.53 | 0 | — | — |
| 2010-04-05 | $24.53 | $24.53 | 9,400 | — | — |
| 2010-04-01 | $24.43 | $24.43 | 800 | — | — |
| 2010-03-31 | $23.63 | $23.63 | 0 | — | — |
| 2010-03-30 | $23.63 | $23.63 | 0 | — | — |
| 2010-03-29 | $23.63 | $23.63 | 0 | — | — |
| 2010-03-26 | $23.63 | $23.63 | 5,100 | — | — |
| 2010-03-25 | $24.09 | $24.09 | 10,100 | — | — |
| 2010-03-24 | $24.06 | $24.06 | 0 | — | — |
| 2010-03-23 | $24.06 | $24.06 | 10,800 | — | — |
| 2010-03-22 | $24.37 | $24.37 | 0 | — | — |
| 2010-03-19 | $24.37 | $24.37 | 0 | — | — |
| 2010-03-18 | $24.37 | $24.37 | 0 | — | — |
| 2010-03-17 | $24.37 | $24.37 | 4,500 | — | — |
| 2010-03-16 | $23.94 | $23.94 | 10,700 | — | — |
| 2010-03-15 | $23.94 | $23.94 | 10,000 | — | — |
| 2010-03-12 | $23.93 | $23.93 | 10,100 | — | — |
| 2010-03-11 | $23.29 | $23.29 | 0 | — | — |
| 2010-03-10 | $23.29 | $23.29 | 0 | — | — |
| 2010-03-09 | $23.29 | $23.29 | 0 | — | — |
| 2010-03-08 | $23.29 | $23.29 | 0 | — | — |
| 2010-03-05 | $23.29 | $23.29 | 0 | — | — |
| 2010-03-04 | $23.29 | $23.29 | 0 | — | — |
| 2010-03-03 | $23.29 | $23.29 | 2,000 | — | — |
| 2010-03-02 | $23.31 | $23.31 | 9,800 | — | — |
| 2010-03-01 | $22.28 | $22.28 | 0 | — | — |
| 2010-02-26 | $22.28 | $22.28 | 0 | — | — |
| 2010-02-25 | $22.28 | $22.28 | 9,100 | — | — |
| 2010-02-24 | $22.65 | $22.65 | 0 | — | — |
| 2010-02-23 | $22.65 | $22.65 | 8,600 | — | — |
| 2010-02-22 | $22.70 | $22.70 | 0 | — | — |
| 2010-02-19 | $22.70 | $22.70 | 2,400 | — | — |
| 2010-02-18 | $22.67 | $22.67 | 8,100 | — | — |
| 2010-02-17 | $21.87 | $21.87 | 0 | — | — |
| 2010-02-16 | $21.87 | $21.87 | 0 | — | — |
| 2010-02-12 | $21.87 | $21.87 | 0 | — | — |
| 2010-02-11 | $21.87 | $21.87 | 0 | — | — |
| 2010-02-10 | $21.87 | $21.87 | 0 | — | — |
| 2010-02-09 | $21.87 | $21.87 | 0 | — | — |
| 2010-02-08 | $21.87 | $21.87 | 0 | — | — |
| 2010-02-05 | $21.87 | $21.87 | 0 | — | — |
| 2010-02-04 | $21.87 | $21.87 | 4,400 | — | — |
| 2010-02-03 | $22.36 | $22.36 | 0 | — | — |
| 2010-02-02 | $22.36 | $22.36 | 1,400 | — | — |
| 2010-02-01 | $21.89 | $21.89 | 4,200 | — | — |
| 2010-01-29 | $21.87 | $21.87 | 3,800 | — | — |
| 2010-01-28 | $22.13 | $22.13 | 700 | — | — |
| 2010-01-27 | $22.47 | $22.47 | 3,800 | — | — |
| 2010-01-26 | $22.85 | $22.85 | 0 | — | — |
| 2010-01-25 | $22.85 | $22.85 | 3,500 | — | — |
| 2010-01-22 | $23.02 | $23.02 | 400 | — | — |
| 2010-01-21 | $23.73 | $23.73 | 5,600 | — | — |
| 2010-01-20 | $23.97 | $23.97 | 500 | — | — |
| 2010-01-19 | $24.27 | $24.27 | 3,200 | — | — |
| 2010-01-15 | $24.18 | $24.18 | 3,300 | — | — |
| 2010-01-14 | $24.05 | $24.05 | 1,100 | — | — |
| 2010-01-13 | $23.98 | $23.98 | 0 | — | — |
| 2010-01-12 | $23.98 | $23.98 | 0 | — | — |
| 2010-01-11 | $23.98 | $23.98 | 0 | — | — |
| 2010-01-08 | $23.98 | $23.98 | 0 | — | — |
| 2010-01-07 | $23.98 | $23.98 | 0 | — | — |
| 2010-01-06 | $23.98 | $23.98 | 500 | — | — |
| 2010-01-05 | $23.71 | $23.71 | 0 | — | — |