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
- 2008-03-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $24.50 | $24.50 | 92 |
| 2010-12-30 | $24.50 | $24.50 | 0 |
| 2010-12-29 | $24.50 | $24.50 | 638 |
| 2010-12-28 | $29.00 | $29.00 | 76 |
| 2010-12-27 | $25.50 | $25.50 | 2 |
| 2010-12-23 | $25.50 | $25.50 | 100 |
| 2010-12-22 | $30.00 | $30.00 | 106 |
| 2010-12-21 | $25.00 | $25.00 | 278 |
| 2010-12-20 | $37.50 | $37.50 | 60 |
| 2010-12-17 | $25.50 | $25.50 | 150 |
| 2010-12-16 | $25.50 | $25.50 | 338 |
| 2010-12-15 | $27.50 | $27.50 | 372 |
| 2010-12-14 | $33.00 | $33.00 | 0 |
| 2010-12-13 | $33.00 | $33.00 | 0 |
| 2010-12-10 | $33.00 | $33.00 | 0 |
| 2010-12-09 | $33.00 | $33.00 | 180 |
| 2010-12-08 | $50.50 | $50.50 | 0 |
| 2010-12-07 | $50.50 | $50.50 | 0 |
| 2010-12-06 | $50.50 | $50.50 | 0 |
| 2010-12-03 | $50.50 | $50.50 | 0 |
| 2010-12-02 | $50.50 | $50.50 | 0 |
| 2010-12-01 | $50.50 | $50.50 | 16 |
| 2010-11-30 | $50.50 | $50.50 | 60 |
| 2010-11-29 | $37.50 | $37.50 | 0 |
| 2010-11-26 | $37.50 | $37.50 | 0 |
| 2010-11-24 | $37.50 | $37.50 | 0 |
| 2010-11-23 | $37.50 | $37.50 | 0 |
| 2010-11-22 | $37.50 | $37.50 | 0 |
| 2010-11-19 | $37.50 | $37.50 | 10 |
| 2010-11-18 | $37.50 | $37.50 | 390 |
| 2010-11-17 | $52.50 | $52.50 | 0 |
| 2010-11-16 | $52.50 | $52.50 | 0 |
| 2010-11-15 | $52.50 | $52.50 | 200 |
| 2010-11-12 | $52.50 | $52.50 | 0 |
| 2010-11-11 | $52.50 | $52.50 | 20 |
| 2010-11-10 | $50.50 | $50.50 | 254 |
| 2010-11-09 | $37.50 | $37.50 | 136 |
| 2010-11-08 | $32.50 | $32.50 | 40 |
| 2010-11-05 | $27.50 | $27.50 | 0 |
| 2010-11-04 | $27.50 | $27.50 | 34 |
| 2010-11-03 | $25.50 | $25.50 | 0 |
| 2010-11-02 | $25.50 | $25.50 | 0 |
| 2010-11-01 | $25.50 | $25.50 | 150 |
| 2010-10-29 | $37.50 | $37.50 | 0 |
| 2010-10-28 | $37.50 | $37.50 | 50 |
| 2010-10-27 | $32.50 | $32.50 | 0 |
| 2010-10-26 | $32.50 | $32.50 | 0 |
| 2010-10-25 | $32.50 | $32.50 | 66 |
| 2010-10-22 | $32.50 | $32.50 | 0 |
| 2010-10-21 | $32.50 | $32.50 | 0 |
| 2010-10-20 | $32.50 | $32.50 | 0 |
| 2010-10-19 | $32.50 | $32.50 | 0 |
| 2010-10-18 | $32.50 | $32.50 | 0 |
| 2010-10-15 | $32.50 | $32.50 | 0 |
| 2010-10-14 | $32.50 | $32.50 | 0 |
| 2010-10-13 | $32.50 | $32.50 | 0 |
| 2010-10-12 | $32.50 | $32.50 | 20 |
| 2010-10-11 | $37.50 | $37.50 | 0 |
| 2010-10-08 | $37.50 | $37.50 | 0 |
| 2010-10-07 | $37.50 | $37.50 | 0 |
| 2010-10-06 | $37.50 | $37.50 | 0 |
| 2010-10-05 | $37.50 | $37.50 | 48 |
| 2010-10-04 | $37.50 | $37.50 | 6 |
| 2010-10-01 | $25.50 | $25.50 | 0 |
| 2010-09-30 | $25.50 | $25.50 | 0 |
| 2010-09-29 | $25.50 | $25.50 | 0 |
| 2010-09-28 | $25.50 | $25.50 | 0 |
| 2010-09-27 | $25.50 | $25.50 | 0 |
| 2010-09-24 | $25.50 | $25.50 | 18 |
| 2010-09-23 | $27.50 | $27.50 | 20 |
| 2010-09-22 | $26.00 | $26.00 | 100 |
| 2010-09-21 | $25.50 | $25.50 | 0 |
| 2010-09-20 | $25.50 | $25.50 | 0 |
| 2010-09-17 | $25.50 | $25.50 | 0 |
| 2010-09-16 | $25.50 | $25.50 | 0 |
| 2010-09-15 | $25.50 | $25.50 | 0 |
| 2010-09-14 | $25.50 | $25.50 | 192 |
| 2010-09-13 | $32.50 | $32.50 | 344 |
| 2010-09-10 | $13.00 | $13.00 | 0 |
| 2010-09-09 | $13.00 | $13.00 | 0 |
| 2010-09-08 | $13.00 | $13.00 | 10 |
| 2010-09-07 | $24.00 | $24.00 | 0 |
| 2010-09-03 | $24.00 | $24.00 | 0 |
| 2010-09-02 | $24.00 | $24.00 | 0 |
| 2010-09-01 | $24.00 | $24.00 | 0 |
| 2010-08-31 | $24.00 | $24.00 | 0 |
| 2010-08-30 | $24.00 | $24.00 | 10 |
| 2010-08-27 | $22.50 | $22.50 | 0 |
| 2010-08-26 | $22.50 | $22.50 | 0 |
| 2010-08-25 | $22.50 | $22.50 | 0 |
| 2010-08-24 | $22.50 | $22.50 | 0 |
| 2010-08-23 | $22.50 | $22.50 | 96 |
| 2010-08-20 | $13.00 | $13.00 | 580 |
| 2010-08-19 | $12.50 | $12.50 | 220 |
| 2010-08-18 | $15.00 | $15.00 | 0 |
| 2010-08-17 | $15.00 | $15.00 | 0 |
| 2010-08-16 | $15.00 | $15.00 | 0 |
| 2010-08-13 | $15.00 | $15.00 | 10 |
| 2010-08-12 | $30.00 | $30.00 | 0 |
| 2010-08-11 | $30.00 | $30.00 | 0 |
| 2010-08-10 | $30.00 | $30.00 | 0 |
| 2010-08-09 | $30.00 | $30.00 | 0 |
| 2010-08-06 | $30.00 | $30.00 | 0 |
| 2010-08-05 | $30.00 | $30.00 | 0 |
| 2010-08-04 | $30.00 | $30.00 | 0 |
| 2010-08-03 | $30.00 | $30.00 | 0 |
| 2010-08-02 | $30.00 | $30.00 | 0 |
| 2010-07-30 | $30.00 | $30.00 | 0 |
| 2010-07-29 | $30.00 | $30.00 | 0 |
| 2010-07-28 | $30.00 | $30.00 | 0 |
| 2010-07-27 | $30.00 | $30.00 | 0 |
| 2010-07-26 | $30.00 | $30.00 | 0 |
| 2010-07-23 | $30.00 | $30.00 | 0 |
| 2010-07-22 | $30.00 | $30.00 | 0 |
| 2010-07-21 | $30.00 | $30.00 | 0 |
| 2010-07-20 | $30.00 | $30.00 | 0 |
| 2010-07-19 | $30.00 | $30.00 | 0 |
| 2010-07-16 | $30.00 | $30.00 | 0 |
| 2010-07-15 | $30.00 | $30.00 | 60 |
| 2010-07-14 | $15.00 | $15.00 | 0 |
| 2010-07-13 | $15.00 | $15.00 | 330 |
| 2010-07-12 | $50.50 | $50.50 | 0 |
| 2010-07-09 | $50.50 | $50.50 | 0 |
| 2010-07-08 | $50.50 | $50.50 | 0 |
| 2010-07-07 | $50.50 | $50.50 | 0 |
| 2010-07-06 | $50.50 | $50.50 | 0 |
| 2010-07-02 | $50.50 | $50.50 | 0 |
| 2010-07-01 | $50.50 | $50.50 | 0 |
| 2010-06-30 | $50.50 | $50.50 | 0 |
| 2010-06-29 | $50.50 | $50.50 | 0 |
| 2010-06-28 | $50.50 | $50.50 | 0 |
| 2010-06-25 | $50.50 | $50.50 | 0 |
| 2010-06-24 | $50.50 | $50.50 | 0 |
| 2010-06-23 | $50.50 | $50.50 | 0 |
| 2010-06-22 | $50.50 | $50.50 | 0 |
| 2010-06-21 | $50.50 | $50.50 | 0 |
| 2010-06-18 | $50.50 | $50.50 | 0 |
| 2010-06-17 | $50.50 | $50.50 | 0 |
| 2010-06-16 | $50.50 | $50.50 | 0 |
| 2010-06-15 | $50.50 | $50.50 | 40 |
| 2010-06-14 | $35.00 | $35.00 | 118 |
| 2010-06-11 | $62.50 | $62.50 | 0 |
| 2010-06-10 | $62.50 | $62.50 | 20 |
| 2010-06-09 | $60.00 | $60.00 | 50 |
| 2010-06-08 | $57.50 | $57.50 | 6 |
| 2010-06-07 | $77.50 | $77.50 | 0 |
| 2010-06-04 | $77.50 | $77.50 | 0 |
| 2010-06-03 | $77.50 | $77.50 | 0 |
| 2010-06-02 | $77.50 | $77.50 | 12 |
| 2010-06-01 | $77.50 | $77.50 | 0 |
| 2010-05-28 | $77.50 | $77.50 | 36 |
| 2010-05-27 | $81.00 | $81.00 | 0 |
| 2010-05-26 | $81.00 | $81.00 | 4 |
| 2010-05-25 | $86.00 | $86.00 | 0 |
| 2010-05-24 | $86.00 | $86.00 | 0 |
| 2010-05-21 | $86.00 | $86.00 | 0 |
| 2010-05-20 | $86.00 | $86.00 | 0 |
| 2010-05-19 | $86.00 | $86.00 | 24 |
| 2010-05-18 | $86.00 | $86.00 | 20 |
| 2010-05-17 | $80.00 | $80.00 | 2 |
| 2010-05-14 | $80.00 | $80.00 | 48 |
| 2010-05-13 | $82.50 | $82.50 | 6 |
| 2010-05-12 | $75.00 | $75.00 | 10 |
| 2010-05-11 | $75.00 | $75.00 | 30 |
| 2010-05-10 | $73.50 | $73.50 | 18 |
| 2010-05-07 | $74.50 | $74.50 | 10 |
| 2010-05-06 | $62.50 | $62.50 | 0 |
| 2010-05-05 | $62.50 | $62.50 | 0 |
| 2010-05-04 | $62.50 | $62.50 | 20 |
| 2010-05-03 | $68.50 | $68.50 | 0 |
| 2010-04-30 | $68.50 | $68.50 | 38 |
| 2010-04-29 | $80.00 | $80.00 | 0 |
| 2010-04-28 | $80.00 | $80.00 | 30 |
| 2010-04-27 | $94.00 | $94.00 | 0 |
| 2010-04-26 | $94.00 | $94.00 | 220 |
| 2010-04-23 | $93.00 | $93.00 | 8 |
| 2010-04-22 | $94.00 | $94.00 | 54 |
| 2010-04-21 | $97.00 | $97.00 | 72 |
| 2010-04-20 | $92.50 | $92.50 | 16 |
| 2010-04-19 | $92.50 | $92.50 | 24 |
| 2010-04-16 | $85.50 | $85.50 | 280 |
| 2010-04-15 | $90.00 | $90.00 | 44 |
| 2010-04-14 | $90.50 | $90.50 | 178 |
| 2010-04-13 | $77.50 | $77.50 | 94 |
| 2010-04-12 | $84.50 | $84.50 | 60 |
| 2010-04-09 | $80.00 | $80.00 | 58 |
| 2010-04-08 | $75.00 | $75.00 | 24 |
| 2010-04-07 | $75.00 | $75.00 | 28 |
| 2010-04-06 | $70.50 | $70.50 | 132 |
| 2010-04-05 | $61.00 | $61.00 | 210 |
| 2010-04-01 | $45.00 | $45.00 | 24 |
| 2010-03-31 | $53.00 | $53.00 | 88 |
| 2010-03-30 | $53.00 | $53.00 | 58 |
| 2010-03-29 | $52.50 | $52.50 | 22 |
| 2010-03-26 | $50.50 | $50.50 | 0 |
| 2010-03-25 | $50.50 | $50.50 | 0 |
| 2010-03-24 | $50.50 | $50.50 | 0 |
| 2010-03-23 | $50.50 | $50.50 | 48 |
| 2010-03-22 | $67.50 | $67.50 | 40 |
| 2010-03-19 | $65.00 | $65.00 | 30 |
| 2010-03-18 | $50.50 | $50.50 | 70 |
| 2010-03-17 | $60.00 | $60.00 | 20 |
| 2010-03-16 | $50.50 | $50.50 | 20 |
| 2010-03-15 | $75.00 | $75.00 | 30 |
| 2010-03-12 | $61.00 | $61.00 | 298 |
| 2010-03-11 | $59.50 | $59.50 | 10 |
| 2010-03-10 | $60.00 | $60.00 | 30 |
| 2010-03-09 | $61.50 | $61.50 | 30 |
| 2010-03-08 | $62.50 | $62.50 | 74 |
| 2010-03-05 | $63.00 | $63.00 | 90 |
| 2010-03-04 | $74.50 | $74.50 | 10 |
| 2010-03-03 | $72.50 | $72.50 | 70 |
| 2010-03-02 | $62.50 | $62.50 | 70 |
| 2010-03-01 | $62.50 | $62.50 | 0 |
| 2010-02-26 | $62.50 | $62.50 | 50 |
| 2010-02-25 | $50.50 | $50.50 | 54 |
| 2010-02-24 | $50.50 | $50.50 | 0 |
| 2010-02-23 | $50.50 | $50.50 | 10 |
| 2010-02-22 | $62.50 | $62.50 | 10 |
| 2010-02-19 | $50.50 | $50.50 | 20 |
| 2010-02-18 | $50.50 | $50.50 | 0 |
| 2010-02-17 | $50.50 | $50.50 | 4 |
| 2010-02-16 | $65.00 | $65.00 | 0 |
| 2010-02-12 | $65.00 | $65.00 | 24 |
| 2010-02-11 | $65.00 | $65.00 | 20 |
| 2010-02-10 | $62.50 | $62.50 | 38 |
| 2010-02-09 | $62.50 | $62.50 | 0 |
| 2010-02-08 | $62.50 | $62.50 | 10 |
| 2010-02-05 | $67.50 | $67.50 | 10 |
| 2010-02-04 | $77.50 | $77.50 | 0 |
| 2010-02-03 | $77.50 | $77.50 | 200 |
| 2010-02-02 | $75.00 | $75.00 | 0 |
| 2010-02-01 | $75.00 | $75.00 | 30 |
| 2010-01-29 | $82.50 | $82.50 | 20 |
| 2010-01-28 | $75.50 | $75.50 | 0 |
| 2010-01-27 | $75.50 | $75.50 | 0 |
| 2010-01-26 | $75.50 | $75.50 | 0 |
| 2010-01-25 | $75.50 | $75.50 | 10 |
| 2010-01-22 | $82.50 | $82.50 | 20 |
| 2010-01-21 | $75.00 | $75.00 | 26 |
| 2010-01-20 | $82.50 | $82.50 | 0 |
| 2010-01-19 | $82.50 | $82.50 | 2 |
| 2010-01-15 | $82.50 | $82.50 | 22 |
| 2010-01-14 | $82.50 | $82.50 | 4 |
| 2010-01-13 | $82.50 | $82.50 | 2 |
| 2010-01-12 | $80.00 | $80.00 | 2 |
| 2010-01-11 | $75.00 | $75.00 | 36 |
| 2010-01-08 | $75.00 | $75.00 | 32 |
| 2010-01-07 | $80.00 | $80.00 | 10 |
| 2010-01-06 | $80.00 | $80.00 | 40 |
| 2010-01-05 | $75.00 | $75.00 | 4 |
| 2010-01-04 | $75.00 | $75.00 | 160 |