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
- 1998-12-30 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 | $14.09 | $19.96 | 54 | — | — |
| 2010-12-30 | $14.36 | $20.35 | 181 | — | — |
| 2010-12-29 | $12.98 | $18.39 | 999 | — | — |
| 2010-12-28 | $15.19 | $21.52 | 818 | — | — |
| 2010-12-27 | $16.30 | $23.09 | 286 | — | — |
| 2010-12-23 | $15.47 | $21.92 | 1,086 | — | — |
| 2010-12-22 | $17.68 | $25.05 | 706 | — | — |
| 2010-12-21 | $16.85 | $23.87 | 311 | — | — |
| 2010-12-20 | $17.96 | $25.44 | 145 | — | — |
| 2010-12-17 | $17.40 | $24.66 | 214 | — | — |
| 2010-12-16 | $17.40 | $24.66 | 300 | — | — |
| 2010-12-15 | $19.06 | $27.00 | 130 | — | — |
| 2010-12-14 | $20.44 | $28.96 | 14 | — | — |
| 2010-12-13 | $19.61 | $27.79 | 80 | — | — |
| 2010-12-10 | $20.72 | $29.35 | 152 | — | — |
| 2010-12-09 | $19.34 | $27.40 | 43 | — | — |
| 2010-12-08 | $17.68 | $25.05 | 206 | — | — |
| 2010-12-07 | $19.06 | $27.00 | 214 | — | — |
| 2010-12-06 | $20.72 | $29.35 | 148 | — | — |
| 2010-12-03 | $20.72 | $29.35 | 261 | — | — |
| 2010-12-02 | $21.27 | $30.13 | 724 | — | — |
| 2010-12-01 | $22.65 | $32.09 | 25 | — | — |
| 2010-11-30 | $26.24 | $37.18 | 0 | — | — |
| 2010-11-29 | $26.24 | $37.18 | 232 | — | — |
| 2010-11-26 | $24.86 | $35.22 | 174 | — | — |
| 2010-11-24 | $26.52 | $37.57 | 373 | — | — |
| 2010-11-23 | $27.90 | $39.53 | 243 | — | — |
| 2010-11-22 | $27.07 | $38.35 | 119 | — | — |
| 2010-11-19 | $24.86 | $35.22 | 369 | — | — |
| 2010-11-18 | $20.72 | $29.35 | 648 | — | — |
| 2010-11-17 | $23.76 | $33.66 | 22 | — | — |
| 2010-11-16 | $25.41 | $36.01 | 297 | — | — |
| 2010-11-15 | $25.14 | $35.61 | 91 | — | — |
| 2010-11-12 | $24.86 | $35.22 | 72 | — | — |
| 2010-11-11 | $26.24 | $37.18 | 0 | — | — |
| 2010-11-10 | $26.24 | $37.18 | 33 | — | — |
| 2010-11-09 | $23.76 | $33.66 | 351 | — | — |
| 2010-11-08 | $27.62 | $39.14 | 0 | — | — |
| 2010-11-05 | $27.62 | $39.14 | 54 | — | — |
| 2010-11-04 | $27.62 | $39.14 | 319 | — | — |
| 2010-11-03 | $27.62 | $39.14 | 0 | — | — |
| 2010-11-02 | $27.62 | $39.14 | 138 | — | — |
| 2010-11-01 | $26.80 | $37.96 | 69 | — | — |
| 2010-10-29 | $26.80 | $37.96 | 159 | — | — |
| 2010-10-28 | $27.62 | $39.14 | 4 | — | — |
| 2010-10-27 | $26.80 | $37.96 | 134 | — | — |
| 2010-10-26 | $26.80 | $37.96 | 0 | — | — |
| 2010-10-25 | $26.80 | $37.96 | 0 | — | — |
| 2010-10-22 | $26.80 | $37.96 | 424 | — | — |
| 2010-10-21 | $27.62 | $39.14 | 156 | — | — |
| 2010-10-20 | $25.97 | $36.79 | 0 | — | — |
| 2010-10-19 | $25.97 | $36.79 | 40 | — | — |
| 2010-10-18 | $27.62 | $39.14 | 80 | — | — |
| 2010-10-15 | $27.62 | $39.14 | 0 | — | — |
| 2010-10-14 | $27.62 | $39.14 | 0 | — | — |
| 2010-10-13 | $27.62 | $39.14 | 43 | — | — |
| 2010-10-12 | $27.62 | $39.14 | 14 | — | — |
| 2010-10-11 | $26.24 | $37.18 | 174 | — | — |
| 2010-10-08 | $26.24 | $37.18 | 0 | — | — |
| 2010-10-07 | $26.24 | $37.18 | 33 | — | — |
| 2010-10-06 | $27.62 | $39.14 | 0 | — | — |
| 2010-10-05 | $27.62 | $39.14 | 11 | — | — |
| 2010-10-04 | $26.24 | $37.18 | 7 | — | — |
| 2010-10-01 | $26.24 | $37.18 | 0 | — | — |
| 2010-09-30 | $26.24 | $37.18 | 0 | — | — |
| 2010-09-29 | $26.24 | $37.18 | 83 | — | — |
| 2010-09-28 | $26.24 | $37.18 | 7 | — | — |
| 2010-09-27 | $26.24 | $37.18 | 109 | — | — |
| 2010-09-24 | $26.24 | $37.18 | 98 | — | — |
| 2010-09-23 | $27.62 | $39.14 | 33 | — | — |
| 2010-09-22 | $27.62 | $39.14 | 264 | — | — |
| 2010-09-21 | $27.62 | $39.14 | 116 | — | — |
| 2010-09-20 | $26.80 | $37.96 | 4 | — | — |
| 2010-09-17 | $27.62 | $39.14 | 156 | — | — |
| 2010-09-16 | $28.18 | $39.92 | 148 | — | — |
| 2010-09-15 | $27.62 | $39.14 | 54 | — | — |
| 2010-09-14 | $27.62 | $39.14 | 11 | — | — |
| 2010-09-13 | $26.24 | $37.18 | 0 | — | — |
| 2010-09-10 | $26.24 | $37.18 | 0 | — | — |
| 2010-09-09 | $26.24 | $37.18 | 112 | — | — |
| 2010-09-08 | $27.62 | $39.14 | 0 | — | — |
| 2010-09-07 | $27.62 | $39.14 | 0 | — | — |
| 2010-09-03 | $27.62 | $39.14 | 4 | — | — |
| 2010-09-02 | $27.62 | $39.14 | 51 | — | — |
| 2010-09-01 | $24.59 | $34.83 | 282 | — | — |
| 2010-08-31 | $28.73 | $40.70 | 116 | — | — |
| 2010-08-30 | $30.39 | $43.05 | 14 | — | — |
| 2010-08-27 | $29.83 | $42.27 | 4 | — | — |
| 2010-08-26 | $28.18 | $39.92 | 0 | — | — |
| 2010-08-25 | $28.18 | $39.92 | 134 | — | — |
| 2010-08-24 | $32.60 | $46.18 | 4 | — | — |
| 2010-08-23 | $29.28 | $41.48 | 148 | — | — |
| 2010-08-20 | $30.39 | $43.05 | 109 | — | — |
| 2010-08-19 | $29.83 | $42.27 | 40 | — | — |
| 2010-08-18 | $31.77 | $45.01 | 47 | — | — |
| 2010-08-17 | $33.15 | $46.96 | 0 | — | — |
| 2010-08-16 | $33.15 | $46.96 | 58 | — | — |
| 2010-08-13 | $34.53 | $48.92 | 36 | — | — |
| 2010-08-12 | $32.04 | $45.40 | 0 | — | — |
| 2010-08-11 | $32.04 | $45.40 | 134 | — | — |
| 2010-08-10 | $32.32 | $45.79 | 4 | — | — |
| 2010-08-09 | $35.91 | $50.88 | 261 | — | — |
| 2010-08-06 | $35.91 | $50.88 | 18 | — | — |
| 2010-08-05 | $37.29 | $52.83 | 0 | — | — |
| 2010-08-04 | $37.29 | $52.83 | 94 | — | — |
| 2010-08-03 | $35.91 | $50.88 | 36 | — | — |
| 2010-08-02 | $36.19 | $51.27 | 7 | — | — |
| 2010-07-30 | $32.87 | $46.57 | 170 | — | — |
| 2010-07-29 | $38.40 | $54.40 | 14 | — | — |
| 2010-07-28 | $38.67 | $54.79 | 130 | — | — |
| 2010-07-27 | $38.40 | $54.40 | 228 | — | — |
| 2010-07-26 | $37.85 | $53.62 | 80 | — | — |
| 2010-07-23 | $41.44 | $58.70 | 0 | — | — |
| 2010-07-22 | $41.44 | $58.70 | 0 | — | — |
| 2010-07-21 | $41.44 | $58.70 | 109 | — | — |
| 2010-07-20 | $41.44 | $58.70 | 69 | — | — |
| 2010-07-19 | $40.06 | $56.75 | 0 | — | — |
| 2010-07-16 | $40.06 | $56.75 | 0 | — | — |
| 2010-07-15 | $40.06 | $56.75 | 91 | — | — |
| 2010-07-14 | $38.95 | $55.18 | 0 | — | — |
| 2010-07-13 | $38.95 | $55.18 | 109 | — | — |
| 2010-07-12 | $38.67 | $54.79 | 0 | — | — |
| 2010-07-09 | $38.67 | $54.79 | 0 | — | — |
| 2010-07-08 | $38.67 | $54.79 | 0 | — | — |
| 2010-07-07 | $38.67 | $54.79 | 0 | — | — |
| 2010-07-06 | $38.67 | $54.79 | 43 | — | — |
| 2010-07-02 | $41.44 | $58.70 | 0 | — | — |
| 2010-07-01 | $41.44 | $58.70 | 148 | — | — |
| 2010-06-30 | $42.54 | $60.27 | 0 | — | — |
| 2010-06-29 | $42.54 | $60.27 | 43 | — | — |
| 2010-06-28 | $47.79 | $67.71 | 0 | — | — |
| 2010-06-25 | $47.79 | $67.71 | 0 | — | — |
| 2010-06-24 | $47.79 | $67.71 | 33 | — | — |
| 2010-06-23 | $41.44 | $58.70 | 22 | — | — |
| 2010-06-22 | $42.27 | $59.88 | 22 | — | — |
| 2010-06-21 | $42.54 | $60.27 | 36 | — | — |
| 2010-06-18 | $49.17 | $69.66 | 199 | — | — |
| 2010-06-17 | $46.96 | $66.53 | 286 | — | — |
| 2010-06-16 | $41.71 | $59.10 | 0 | — | — |
| 2010-06-15 | $41.71 | $59.10 | 0 | — | — |
| 2010-06-14 | $41.71 | $59.10 | 11 | — | — |
| 2010-06-11 | $39.78 | $56.36 | 36 | — | — |
| 2010-06-10 | $48.90 | $69.27 | 58 | — | — |
| 2010-06-09 | $49.72 | $70.44 | 340 | — | — |
| 2010-06-08 | $36.46 | $51.66 | 0 | — | — |
| 2010-06-07 | $36.46 | $51.66 | 33 | — | — |
| 2010-06-04 | $40.61 | $57.53 | 0 | — | — |
| 2010-06-03 | $40.61 | $57.53 | 0 | — | — |
| 2010-06-02 | $40.61 | $57.53 | 14 | — | — |
| 2010-06-01 | $44.20 | $62.62 | 0 | — | — |
| 2010-05-28 | $44.20 | $62.62 | 83 | — | — |
| 2010-05-27 | $40.88 | $57.92 | 293 | — | — |
| 2010-05-26 | $46.96 | $66.53 | 0 | — | — |
| 2010-05-25 | $46.96 | $66.53 | 170 | — | — |
| 2010-05-24 | $44.20 | $62.62 | 0 | — | — |
| 2010-05-21 | $44.20 | $62.62 | 14 | — | — |
| 2010-05-20 | $44.20 | $62.62 | 4 | — | — |
| 2010-05-19 | $45.58 | $64.57 | 7 | — | — |
| 2010-05-18 | $44.20 | $62.62 | 0 | — | — |
| 2010-05-17 | $44.20 | $62.62 | 130 | — | — |
| 2010-05-14 | $44.20 | $62.62 | 91 | — | — |
| 2010-05-13 | $44.20 | $62.62 | 112 | — | — |
| 2010-05-12 | $44.20 | $62.62 | 134 | — | — |
| 2010-05-11 | $45.03 | $63.79 | 109 | — | — |
| 2010-05-10 | $43.65 | $61.83 | 54 | — | — |
| 2010-05-07 | $41.44 | $58.70 | 40 | — | — |
| 2010-05-06 | $46.96 | $66.53 | 0 | — | — |
| 2010-05-05 | $46.96 | $66.53 | 11 | — | — |
| 2010-05-04 | $44.75 | $63.40 | 409 | — | — |
| 2010-05-03 | $45.58 | $64.57 | 76 | — | — |
| 2010-04-30 | $44.20 | $62.62 | 145 | — | — |
| 2010-04-29 | $44.20 | $62.62 | 398 | — | — |
| 2010-04-28 | $48.07 | $68.10 | 224 | — | — |
| 2010-04-27 | $48.34 | $68.49 | 112 | — | — |
| 2010-04-26 | $51.66 | $73.18 | 775 | — | — |
| 2010-04-23 | $41.16 | $58.31 | 326 | — | — |
| 2010-04-22 | $35.91 | $50.88 | 134 | — | — |
| 2010-04-21 | $40.06 | $56.75 | 72 | — | — |
| 2010-04-20 | $37.02 | $52.44 | 40 | — | — |
| 2010-04-19 | $40.06 | $56.75 | 69 | — | — |
| 2010-04-16 | $41.16 | $58.31 | 83 | — | — |
| 2010-04-15 | $35.36 | $50.09 | 0 | — | — |
| 2010-04-14 | $35.36 | $50.09 | 0 | — | — |
| 2010-04-13 | $35.36 | $50.09 | 192 | — | — |
| 2010-04-12 | $34.53 | $48.92 | 94 | — | — |
| 2010-04-09 | $39.23 | $55.57 | 232 | — | — |
| 2010-04-08 | $34.53 | $48.92 | 0 | — | — |
| 2010-04-07 | $34.53 | $48.92 | 25 | — | — |
| 2010-04-06 | $32.87 | $46.57 | 0 | — | — |
| 2010-04-05 | $32.87 | $46.57 | 0 | — | — |
| 2010-04-01 | $32.87 | $46.57 | 0 | — | — |
| 2010-03-31 | $32.87 | $46.57 | 0 | — | — |
| 2010-03-30 | $32.87 | $46.57 | 98 | — | — |
| 2010-03-29 | $32.32 | $45.79 | 51 | — | — |
| 2010-03-26 | $33.43 | $47.35 | 69 | — | — |
| 2010-03-25 | $30.39 | $43.05 | 0 | — | — |
| 2010-03-24 | $30.39 | $43.05 | 119 | — | — |
| 2010-03-23 | $30.66 | $43.44 | 54 | — | — |
| 2010-03-22 | $28.45 | $40.31 | 109 | — | — |
| 2010-03-19 | $32.87 | $46.57 | 0 | — | — |
| 2010-03-18 | $32.87 | $46.57 | 58 | — | — |
| 2010-03-17 | $33.15 | $46.96 | 138 | — | — |
| 2010-03-16 | $31.77 | $45.01 | 109 | — | — |
| 2010-03-15 | $27.62 | $39.14 | 304 | — | — |
| 2010-03-12 | $26.80 | $37.96 | 384 | — | — |
| 2010-03-11 | $28.73 | $40.70 | 4 | — | — |
| 2010-03-10 | $28.45 | $40.31 | 109 | — | — |
| 2010-03-09 | $27.62 | $39.14 | 141 | — | — |
| 2010-03-08 | $26.80 | $37.96 | 228 | — | — |
| 2010-03-05 | $26.52 | $37.57 | 293 | — | — |
| 2010-03-04 | $29.56 | $41.88 | 0 | — | — |
| 2010-03-03 | $29.56 | $41.88 | 293 | — | — |
| 2010-03-02 | $30.39 | $43.05 | 18 | — | — |
| 2010-03-01 | $28.73 | $40.70 | 65 | — | — |
| 2010-02-26 | $30.66 | $43.44 | 0 | — | — |
| 2010-02-25 | $30.66 | $43.44 | 11 | — | — |
| 2010-02-24 | $32.04 | $45.40 | 0 | — | — |
| 2010-02-23 | $32.04 | $45.40 | 0 | — | — |
| 2010-02-22 | $32.04 | $45.40 | 58 | — | — |
| 2010-02-19 | $31.77 | $45.01 | 14 | — | — |
| 2010-02-18 | $32.32 | $45.79 | 167 | — | — |
| 2010-02-17 | $34.25 | $48.53 | 94 | — | — |
| 2010-02-16 | $33.15 | $46.96 | 293 | — | — |
| 2010-02-12 | $35.36 | $50.09 | 33 | — | — |
| 2010-02-11 | $35.36 | $50.09 | 0 | — | — |
| 2010-02-10 | $35.36 | $50.09 | 98 | — | — |
| 2010-02-09 | $35.36 | $50.09 | 119 | — | — |
| 2010-02-08 | $37.29 | $52.83 | 7 | — | — |
| 2010-02-05 | $38.40 | $54.40 | 47 | — | — |
| 2010-02-04 | $37.29 | $52.83 | 76 | — | — |
| 2010-02-03 | $38.12 | $54.01 | 0 | — | — |
| 2010-02-02 | $38.12 | $54.01 | 14 | — | — |
| 2010-02-01 | $40.88 | $57.92 | 54 | — | — |
| 2010-01-29 | $40.06 | $56.75 | 0 | — | — |
| 2010-01-28 | $40.06 | $56.75 | 36 | — | — |
| 2010-01-27 | $37.29 | $52.83 | 7 | — | — |
| 2010-01-26 | $37.29 | $52.83 | 83 | — | — |
| 2010-01-25 | $35.36 | $50.09 | 420 | — | — |
| 2010-01-22 | $38.40 | $54.40 | 250 | — | — |
| 2010-01-21 | $41.44 | $58.70 | 159 | — | — |
| 2010-01-20 | $41.71 | $59.10 | 116 | — | — |
| 2010-01-19 | $47.51 | $67.31 | 47 | — | — |
| 2010-01-15 | $47.51 | $67.31 | 36 | — | — |
| 2010-01-14 | $47.51 | $67.31 | 0 | — | — |
| 2010-01-13 | $47.51 | $67.31 | 11 | — | — |
| 2010-01-12 | $44.20 | $62.62 | 105 | — | — |
| 2010-01-11 | $45.58 | $64.57 | 54 | — | — |
| 2010-01-08 | $44.20 | $62.62 | 1,126 | — | — |
| 2010-01-07 | $43.37 | $61.44 | 25 | — | — |
| 2010-01-06 | $44.20 | $62.62 | 98 | — | — |
| 2010-01-05 | $44.20 | $62.62 | 109 | — | — |
| 2010-01-04 | $38.67 | $54.79 | 112 | — | — |