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
- 2008-10-30 to 2026-08-28
- 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 | $12.00 | $12.00 | 117 |
| 2010-12-30 | $7.51 | $7.51 | 34 |
| 2010-12-29 | $7.21 | $7.21 | 3 |
| 2010-12-28 | $6.91 | $6.91 | 10 |
| 2010-12-27 | $6.31 | $6.31 | 60 |
| 2010-12-23 | $11.71 | $11.71 | 465 |
| 2010-12-22 | $21.02 | $21.02 | 83 |
| 2010-12-21 | $15.02 | $15.02 | 0 |
| 2010-12-20 | $15.02 | $15.02 | 3 |
| 2010-12-17 | $15.02 | $15.02 | 52 |
| 2010-12-16 | $12.01 | $12.01 | 0 |
| 2010-12-15 | $12.01 | $12.01 | 1 |
| 2010-12-14 | $12.01 | $12.01 | 0 |
| 2010-12-13 | $12.01 | $12.01 | 0 |
| 2010-12-10 | $12.01 | $12.01 | 0 |
| 2010-12-09 | $9.01 | $9.01 | 2 |
| 2010-12-08 | $15.02 | $15.02 | 26 |
| 2010-12-07 | $15.02 | $15.02 | 41 |
| 2010-12-06 | $9.01 | $9.01 | 0 |
| 2010-12-03 | $9.01 | $9.01 | 4 |
| 2010-12-02 | $3.30 | $3.30 | 0 |
| 2010-12-01 | $3.30 | $3.30 | 55 |
| 2010-11-30 | $7.51 | $7.51 | 0 |
| 2010-11-29 | $7.51 | $7.51 | 0 |
| 2010-11-26 | $7.51 | $7.51 | 0 |
| 2010-11-24 | $7.51 | $7.51 | 37 |
| 2010-11-23 | $15.02 | $15.02 | 0 |
| 2010-11-22 | $15.02 | $15.02 | 47 |
| 2010-11-19 | $15.02 | $15.02 | 0 |
| 2010-11-18 | $15.02 | $15.02 | 0 |
| 2010-11-17 | $15.02 | $15.02 | 28 |
| 2010-11-16 | $15.02 | $15.02 | 0 |
| 2010-11-15 | $18.02 | $18.02 | 2 |
| 2010-11-12 | $18.02 | $18.02 | 17 |
| 2010-11-11 | $15.02 | $15.02 | 0 |
| 2010-11-10 | $15.02 | $15.02 | 0 |
| 2010-11-09 | $15.02 | $15.02 | 0 |
| 2010-11-08 | $15.02 | $15.02 | 2 |
| 2010-11-05 | $15.02 | $15.02 | 0 |
| 2010-11-04 | $15.02 | $15.02 | 0 |
| 2010-11-03 | $18.02 | $18.02 | 0 |
| 2010-11-02 | $18.02 | $18.02 | 25 |
| 2010-11-01 | $15.02 | $15.02 | 27 |
| 2010-10-29 | $14.11 | $14.11 | 3 |
| 2010-10-28 | $15.02 | $15.02 | 16 |
| 2010-10-27 | $15.02 | $15.02 | 0 |
| 2010-10-26 | $15.02 | $15.02 | 55 |
| 2010-10-25 | $12.01 | $12.01 | 22 |
| 2010-10-22 | $9.91 | $9.91 | 8 |
| 2010-10-21 | $9.91 | $9.91 | 8 |
| 2010-10-20 | $9.91 | $9.91 | 0 |
| 2010-10-19 | $9.91 | $9.91 | 0 |
| 2010-10-18 | $9.91 | $9.91 | 0 |
| 2010-10-15 | $9.91 | $9.91 | 0 |
| 2010-10-14 | $9.91 | $9.91 | 0 |
| 2010-10-13 | $9.91 | $9.91 | 0 |
| 2010-10-12 | $9.91 | $9.91 | 6 |
| 2010-10-11 | $12.01 | $12.01 | 0 |
| 2010-10-08 | $12.01 | $12.01 | 11 |
| 2010-10-07 | $9.91 | $9.91 | 0 |
| 2010-10-06 | $9.91 | $9.91 | 7 |
| 2010-10-05 | $15.02 | $15.02 | 0 |
| 2010-10-04 | $15.02 | $15.02 | 0 |
| 2010-10-01 | $15.02 | $15.02 | 0 |
| 2010-09-30 | $15.02 | $15.02 | 6 |
| 2010-09-29 | $15.02 | $15.02 | 0 |
| 2010-09-28 | $15.02 | $15.02 | 3 |
| 2010-09-27 | $15.02 | $15.02 | 3 |
| 2010-09-24 | $15.02 | $15.02 | 0 |
| 2010-09-23 | $15.02 | $15.02 | 0 |
| 2010-09-22 | $15.02 | $15.02 | 0 |
| 2010-09-21 | $15.02 | $15.02 | 0 |
| 2010-09-20 | $15.02 | $15.02 | 0 |
| 2010-09-17 | $15.02 | $15.02 | 1 |
| 2010-09-16 | $15.02 | $15.02 | 2 |
| 2010-09-15 | $15.02 | $15.02 | 0 |
| 2010-09-14 | $24.02 | $24.02 | 1 |
| 2010-09-13 | $24.02 | $24.02 | 0 |
| 2010-09-10 | $24.02 | $24.02 | 0 |
| 2010-09-09 | $24.02 | $24.02 | 0 |
| 2010-09-08 | $24.02 | $24.02 | 0 |
| 2010-09-07 | $24.02 | $24.02 | 0 |
| 2010-09-03 | $24.02 | $24.02 | 0 |
| 2010-09-02 | $24.02 | $24.02 | 0 |
| 2010-09-01 | $24.02 | $24.02 | 0 |
| 2010-08-31 | $24.02 | $24.02 | 0 |
| 2010-08-30 | $24.02 | $24.02 | 0 |
| 2010-08-27 | $24.02 | $24.02 | 0 |
| 2010-08-26 | $24.02 | $24.02 | 0 |
| 2010-08-25 | $24.02 | $24.02 | 0 |
| 2010-08-24 | $24.02 | $24.02 | 0 |
| 2010-08-23 | $24.02 | $24.02 | 0 |
| 2010-08-20 | $24.02 | $24.02 | 0 |
| 2010-08-19 | $24.02 | $24.02 | 0 |
| 2010-08-18 | $24.02 | $24.02 | 0 |
| 2010-08-17 | $24.02 | $24.02 | 0 |
| 2010-08-16 | $24.02 | $24.02 | 0 |
| 2010-08-13 | $24.02 | $24.02 | 0 |
| 2010-08-12 | $24.02 | $24.02 | 0 |
| 2010-08-11 | $24.02 | $24.02 | 0 |
| 2010-08-10 | $24.02 | $24.02 | 112 |
| 2010-08-09 | $29.73 | $29.73 | 0 |
| 2010-08-06 | $29.73 | $29.73 | 0 |
| 2010-08-05 | $29.73 | $29.73 | 0 |
| 2010-08-04 | $29.73 | $29.73 | 0 |
| 2010-08-03 | $29.73 | $29.73 | 0 |
| 2010-08-02 | $29.73 | $29.73 | 0 |
| 2010-07-30 | $16.22 | $16.22 | 0 |
| 2010-07-29 | $16.22 | $16.22 | 0 |
| 2010-07-28 | $16.22 | $16.22 | 11 |
| 2010-07-27 | $16.22 | $16.22 | 0 |
| 2010-07-26 | $33.03 | $33.03 | 2 |
| 2010-07-23 | $33.03 | $33.03 | 0 |
| 2010-07-22 | $33.03 | $33.03 | 0 |
| 2010-07-21 | $33.03 | $33.03 | 0 |
| 2010-07-20 | $33.03 | $33.03 | 1 |
| 2010-07-19 | $16.22 | $16.22 | 1 |
| 2010-07-16 | $22.52 | $22.52 | 0 |
| 2010-07-15 | $22.52 | $22.52 | 216 |
| 2010-07-14 | $27.03 | $27.03 | 76 |
| 2010-07-13 | $17.12 | $17.12 | 16 |
| 2010-07-12 | $15.02 | $15.02 | 0 |
| 2010-07-09 | $14.41 | $14.41 | 61 |
| 2010-07-08 | $14.41 | $14.41 | 29 |
| 2010-07-07 | $6.91 | $6.91 | 0 |
| 2010-07-06 | $12.01 | $12.01 | 0 |
| 2010-07-02 | $12.01 | $12.01 | 0 |
| 2010-07-01 | $12.01 | $12.01 | 0 |
| 2010-06-30 | $12.01 | $12.01 | 8 |
| 2010-06-29 | $12.01 | $12.01 | 0 |
| 2010-06-28 | $6.91 | $6.91 | 6 |
| 2010-06-25 | $12.01 | $12.01 | 0 |
| 2010-06-24 | $12.01 | $12.01 | 0 |
| 2010-06-23 | $12.01 | $12.01 | 0 |
| 2010-06-22 | $12.01 | $12.01 | 0 |
| 2010-06-21 | $12.01 | $12.01 | 18 |
| 2010-06-18 | $12.01 | $12.01 | 1 |
| 2010-06-17 | $14.71 | $14.71 | 0 |
| 2010-06-16 | $14.71 | $14.71 | 0 |
| 2010-06-15 | $14.71 | $14.71 | 0 |
| 2010-06-14 | $14.71 | $14.71 | 0 |
| 2010-06-11 | $14.71 | $14.71 | 3 |
| 2010-06-10 | $15.02 | $15.02 | 0 |
| 2010-06-09 | $9.61 | $9.61 | 0 |
| 2010-06-08 | $9.61 | $9.61 | 24 |
| 2010-06-07 | $24.02 | $24.02 | 0 |
| 2010-06-04 | $24.02 | $24.02 | 6 |
| 2010-06-03 | $12.31 | $12.31 | 21 |
| 2010-06-02 | $18.32 | $18.32 | 0 |
| 2010-06-01 | $18.32 | $18.32 | 0 |
| 2010-05-28 | $16.82 | $16.82 | 9 |
| 2010-05-27 | $27.03 | $27.03 | 0 |
| 2010-05-26 | $27.03 | $27.03 | 0 |
| 2010-05-25 | $27.03 | $27.03 | 0 |
| 2010-05-24 | $27.03 | $27.03 | 0 |
| 2010-05-21 | $27.03 | $27.03 | 18 |
| 2010-05-20 | $22.52 | $22.52 | 3 |
| 2010-05-19 | $27.03 | $27.03 | 0 |
| 2010-05-18 | $22.52 | $22.52 | 0 |
| 2010-05-17 | $22.52 | $22.52 | 0 |
| 2010-05-14 | $22.52 | $22.52 | 1 |
| 2010-05-13 | $22.52 | $22.52 | 0 |
| 2010-05-12 | $22.52 | $22.52 | 0 |
| 2010-05-11 | $22.52 | $22.52 | 5 |
| 2010-05-10 | $30.03 | $30.03 | 16 |
| 2010-05-07 | $36.04 | $36.04 | 0 |
| 2010-05-06 | $30.03 | $30.03 | 40 |
| 2010-05-05 | $22.52 | $22.52 | 1 |
| 2010-05-04 | $33.03 | $33.03 | 3 |
| 2010-05-03 | $24.02 | $24.02 | 1 |
| 2010-04-30 | $36.04 | $36.04 | 0 |
| 2010-04-29 | $36.04 | $36.04 | 0 |
| 2010-04-28 | $36.04 | $36.04 | 0 |
| 2010-04-27 | $36.04 | $36.04 | 4 |
| 2010-04-26 | $39.04 | $39.04 | 0 |
| 2010-04-23 | $39.04 | $39.04 | 2 |
| 2010-04-22 | $42.04 | $42.04 | 1 |
| 2010-04-21 | $42.04 | $42.04 | 111 |
| 2010-04-20 | $41.74 | $41.74 | 3 |
| 2010-04-19 | $33.03 | $33.03 | 38 |
| 2010-04-16 | $42.04 | $42.04 | 0 |
| 2010-04-15 | $42.04 | $42.04 | 13 |
| 2010-04-14 | $42.04 | $42.04 | 0 |
| 2010-04-13 | $42.04 | $42.04 | 0 |
| 2010-04-12 | $36.04 | $36.04 | 4 |
| 2010-04-09 | $42.04 | $42.04 | 0 |
| 2010-04-08 | $42.04 | $42.04 | 79 |
| 2010-04-07 | $42.04 | $42.04 | 0 |
| 2010-04-06 | $42.04 | $42.04 | 17 |
| 2010-04-05 | $42.04 | $42.04 | 0 |
| 2010-04-01 | $42.04 | $42.04 | 0 |
| 2010-03-31 | $42.04 | $42.04 | 0 |
| 2010-03-30 | $42.04 | $42.04 | 0 |
| 2010-03-29 | $42.04 | $42.04 | 0 |
| 2010-03-26 | $42.04 | $42.04 | 0 |
| 2010-03-25 | $42.04 | $42.04 | 8 |
| 2010-03-24 | $45.05 | $45.05 | 43 |
| 2010-03-23 | $30.03 | $30.03 | 25 |
| 2010-03-22 | $33.03 | $33.03 | 53 |
| 2010-03-19 | $36.04 | $36.04 | 0 |
| 2010-03-18 | $36.04 | $36.04 | 3 |
| 2010-03-17 | $33.03 | $33.03 | 21 |
| 2010-03-16 | $33.03 | $33.03 | 7 |
| 2010-03-15 | $33.03 | $33.03 | 2 |
| 2010-03-12 | $42.04 | $42.04 | 17 |
| 2010-03-11 | $45.05 | $45.05 | 0 |
| 2010-03-10 | $45.05 | $45.05 | 0 |
| 2010-03-09 | $45.05 | $45.05 | 88 |
| 2010-03-08 | $51.05 | $51.05 | 22 |
| 2010-03-05 | $33.03 | $33.03 | 1 |
| 2010-03-04 | $36.04 | $36.04 | 191 |
| 2010-03-03 | $45.05 | $45.05 | 371 |
| 2010-03-02 | $33.03 | $33.03 | 38 |
| 2010-03-01 | $33.03 | $33.03 | 118 |
| 2010-02-26 | $34.53 | $34.53 | 1 |
| 2010-02-25 | $48.05 | $48.05 | 4 |
| 2010-02-24 | $42.04 | $42.04 | 9 |
| 2010-02-23 | $54.05 | $54.05 | 29 |
| 2010-02-22 | $60.06 | $60.06 | 0 |
| 2010-02-19 | $60.06 | $60.06 | 0 |
| 2010-02-18 | $60.06 | $60.06 | 0 |
| 2010-02-17 | $36.04 | $36.04 | 141 |
| 2010-02-16 | $37.84 | $37.84 | 3 |
| 2010-02-12 | $37.54 | $37.54 | 1 |
| 2010-02-11 | $36.04 | $36.04 | 20 |
| 2010-02-10 | $39.04 | $39.04 | 12 |
| 2010-02-09 | $40.54 | $40.54 | 9 |
| 2010-02-08 | $40.84 | $40.84 | 0 |
| 2010-02-05 | $40.84 | $40.84 | 8 |
| 2010-02-04 | $43.24 | $43.24 | 142 |
| 2010-02-03 | $39.04 | $39.04 | 5 |
| 2010-02-02 | $45.05 | $45.05 | 111 |
| 2010-02-01 | $48.05 | $48.05 | 30 |
| 2010-01-29 | $60.06 | $60.06 | 6 |
| 2010-01-28 | $66.07 | $66.07 | 80 |
| 2010-01-27 | $45.05 | $45.05 | 92 |
| 2010-01-26 | $45.05 | $45.05 | 87 |
| 2010-01-25 | $48.05 | $48.05 | 32 |
| 2010-01-22 | $48.05 | $48.05 | 13 |
| 2010-01-21 | $40.54 | $40.54 | 24 |
| 2010-01-20 | $48.05 | $48.05 | 6 |
| 2010-01-19 | $52.55 | $52.55 | 0 |
| 2010-01-15 | $48.05 | $48.05 | 89 |
| 2010-01-14 | $51.05 | $51.05 | 156 |
| 2010-01-13 | $54.05 | $54.05 | 362 |
| 2010-01-12 | $57.06 | $57.06 | 327 |
| 2010-01-11 | $55.56 | $55.56 | 2 |
| 2010-01-08 | $60.06 | $60.06 | 0 |
| 2010-01-07 | $60.06 | $60.06 | 3 |
| 2010-01-06 | $60.06 | $60.06 | 48 |
| 2010-01-05 | $60.06 | $60.06 | 1 |
| 2010-01-04 | $60.06 | $60.06 | 31 |