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
- 2010-08-12 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 | $27.03 | $27.03 | 106,200 | — | — |
| 2010-12-30 | $27.85 | $27.85 | 158,400 | — | — |
| 2010-12-29 | $27.85 | $27.85 | 53,800 | — | — |
| 2010-12-28 | $28.07 | $28.07 | 223,900 | — | — |
| 2010-12-27 | $27.52 | $27.52 | 152,200 | — | — |
| 2010-12-23 | $27.90 | $27.90 | 71,300 | — | — |
| 2010-12-22 | $27.95 | $27.95 | 72,800 | — | — |
| 2010-12-21 | $27.96 | $27.96 | 191,200 | — | — |
| 2010-12-20 | $28.68 | $28.68 | 234,500 | — | — |
| 2010-12-17 | $28.95 | $28.95 | 435,600 | — | — |
| 2010-12-16 | $26.94 | $26.94 | 147,700 | — | — |
| 2010-12-15 | $26.54 | $26.54 | 140,800 | — | — |
| 2010-12-14 | $25.98 | $25.98 | 189,000 | — | — |
| 2010-12-13 | $25.39 | $25.39 | 268,700 | — | — |
| 2010-12-10 | $24.95 | $24.95 | 445,200 | — | — |
| 2010-12-09 | $24.22 | $24.22 | 495,600 | — | — |
| 2010-12-08 | $25.77 | $25.77 | 214,400 | — | — |
| 2010-12-07 | $26.62 | $26.62 | 198,400 | — | — |
| 2010-12-06 | $27.37 | $27.37 | 118,400 | — | — |
| 2010-12-03 | $27.99 | $27.99 | 175,900 | — | — |
| 2010-12-02 | $28.36 | $28.36 | 229,800 | — | — |
| 2010-12-01 | $28.43 | $28.43 | 487,000 | — | — |
| 2010-11-30 | $28.51 | $28.51 | 233,900 | — | — |
| 2010-11-29 | $28.54 | $28.54 | 96,000 | — | — |
| 2010-11-26 | $28.99 | $28.99 | 41,100 | — | — |
| 2010-11-24 | $28.96 | $28.96 | 153,700 | — | — |
| 2010-11-23 | $28.68 | $28.68 | 245,300 | — | — |
| 2010-11-22 | $29.92 | $29.92 | 676,600 | — | — |
| 2010-11-19 | $27.06 | $27.06 | 373,000 | — | — |
| 2010-11-18 | $27.33 | $27.33 | 308,300 | — | — |
| 2010-11-17 | $27.51 | $27.51 | 283,000 | — | — |
| 2010-11-16 | $27.94 | $27.94 | 1,103,200 | — | — |
| 2010-11-15 | $28.02 | $28.02 | 2,877,200 | — | — |
| 2010-11-12 | $38.15 | $38.15 | 590,600 | — | — |
| 2010-11-11 | $38.76 | $38.76 | 1,083,500 | — | — |
| 2010-11-10 | $34.42 | $34.42 | 381,300 | — | — |
| 2010-11-09 | $33.30 | $33.30 | 506,700 | — | — |
| 2010-11-08 | $32.00 | $32.00 | 507,400 | — | — |
| 2010-11-05 | $32.09 | $32.09 | 321,600 | — | — |
| 2010-11-04 | $33.37 | $33.37 | 196,700 | — | — |
| 2010-11-03 | $33.96 | $33.96 | 201,400 | — | — |
| 2010-11-02 | $33.59 | $33.59 | 474,600 | — | — |
| 2010-11-01 | $35.89 | $35.89 | 132,300 | — | — |
| 2010-10-29 | $36.17 | $36.17 | 190,500 | — | — |
| 2010-10-28 | $36.88 | $36.88 | 324,600 | — | — |
| 2010-10-27 | $37.88 | $37.88 | 491,200 | — | — |
| 2010-10-26 | $38.28 | $38.28 | 217,700 | — | — |
| 2010-10-25 | $37.25 | $37.25 | 381,400 | — | — |
| 2010-10-22 | $38.87 | $38.87 | 162,600 | — | — |
| 2010-10-21 | $37.76 | $37.76 | 581,700 | — | — |
| 2010-10-20 | $37.16 | $37.16 | 78,100 | — | — |
| 2010-10-19 | $35.90 | $35.90 | 151,200 | — | — |
| 2010-10-18 | $37.17 | $37.17 | 84,000 | — | — |
| 2010-10-15 | $37.61 | $37.61 | 174,300 | — | — |
| 2010-10-14 | $36.86 | $36.86 | 128,600 | — | — |
| 2010-10-13 | $37.61 | $37.61 | 115,300 | — | — |
| 2010-10-12 | $37.11 | $37.11 | 151,900 | — | — |
| 2010-10-11 | $37.44 | $37.44 | 361,400 | — | — |
| 2010-10-08 | $35.16 | $35.16 | 197,500 | — | — |
| 2010-10-07 | $34.51 | $34.51 | 239,300 | — | — |
| 2010-10-06 | $35.46 | $35.46 | 413,100 | — | — |
| 2010-10-05 | $37.33 | $37.33 | 299,600 | — | — |
| 2010-10-04 | $38.30 | $38.30 | 307,600 | — | — |
| 2010-10-01 | $38.60 | $38.60 | 171,100 | — | — |
| 2010-09-30 | $38.78 | $38.78 | 181,600 | — | — |
| 2010-09-29 | $39.71 | $39.71 | 249,200 | — | — |
| 2010-09-28 | $39.62 | $39.62 | 329,300 | — | — |
| 2010-09-27 | $40.25 | $40.25 | 566,000 | — | — |
| 2010-09-24 | $39.05 | $39.05 | 599,000 | — | — |
| 2010-09-23 | $38.00 | $38.00 | 910,300 | — | — |
| 2010-09-22 | $33.29 | $33.29 | 350,500 | — | — |
| 2010-09-21 | $34.07 | $34.07 | 907,000 | — | — |
| 2010-09-20 | $37.77 | $37.77 | 286,600 | — | — |
| 2010-09-17 | $38.62 | $38.62 | 417,900 | — | — |
| 2010-09-16 | $40.47 | $40.47 | 771,400 | — | — |
| 2010-09-15 | $38.39 | $38.39 | 351,400 | — | — |
| 2010-09-14 | $37.70 | $37.70 | 722,400 | — | — |
| 2010-09-13 | $39.68 | $39.68 | 705,500 | — | — |
| 2010-09-10 | $36.68 | $36.68 | 409,000 | — | — |
| 2010-09-09 | $36.68 | $36.68 | 1,269,500 | — | — |
| 2010-09-08 | $33.65 | $33.65 | 246,300 | — | — |
| 2010-09-07 | $32.04 | $32.04 | 125,100 | — | — |
| 2010-09-03 | $32.90 | $32.90 | 125,500 | — | — |
| 2010-09-02 | $32.66 | $32.66 | 193,000 | — | — |
| 2010-09-01 | $33.14 | $33.14 | 267,500 | — | — |
| 2010-08-31 | $34.00 | $34.00 | 330,800 | — | — |
| 2010-08-30 | $33.40 | $33.40 | 164,100 | — | — |
| 2010-08-27 | $34.81 | $34.81 | 431,100 | — | — |
| 2010-08-26 | $33.63 | $33.63 | 740,100 | — | — |
| 2010-08-25 | $31.30 | $31.30 | 341,200 | — | — |
| 2010-08-24 | $32.30 | $32.30 | 442,500 | — | — |
| 2010-08-23 | $30.10 | $30.10 | 463,700 | — | — |
| 2010-08-20 | $28.05 | $28.05 | 464,000 | — | — |
| 2010-08-19 | $30.47 | $30.47 | 591,100 | — | — |
| 2010-08-18 | $32.79 | $32.79 | 1,175,500 | — | — |
| 2010-08-17 | $31.95 | $31.95 | 939,500 | — | — |
| 2010-08-16 | $24.67 | $24.67 | 449,400 | — | — |
| 2010-08-13 | $25.12 | $25.12 | 1,003,000 | — | — |
| 2010-08-12 | $26.45 | $26.45 | 5,468,100 | — | — |