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
- 2009-07-24 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 | $12.50 | $12.50 | 21 |
| 2010-12-30 | $12.50 | $12.50 | 3 |
| 2010-12-29 | $11.00 | $11.00 | 0 |
| 2010-12-28 | $11.00 | $11.00 | 0 |
| 2010-12-27 | $11.00 | $11.00 | 0 |
| 2010-12-23 | $11.00 | $11.00 | 0 |
| 2010-12-22 | $11.00 | $11.00 | 23 |
| 2010-12-21 | $11.00 | $11.00 | 0 |
| 2010-12-20 | $11.00 | $11.00 | 6 |
| 2010-12-17 | $11.00 | $11.00 | 0 |
| 2010-12-16 | $11.00 | $11.00 | 0 |
| 2010-12-15 | $11.00 | $11.00 | 0 |
| 2010-12-14 | $11.00 | $11.00 | 0 |
| 2010-12-13 | $11.00 | $11.00 | 0 |
| 2010-12-10 | $11.00 | $11.00 | 7 |
| 2010-12-09 | $10.00 | $10.00 | 0 |
| 2010-12-08 | $10.00 | $10.00 | 0 |
| 2010-12-07 | $10.00 | $10.00 | 22 |
| 2010-12-06 | $10.50 | $10.50 | 0 |
| 2010-12-03 | $10.50 | $10.50 | 0 |
| 2010-12-02 | $10.50 | $10.50 | 101 |
| 2010-12-01 | $15.00 | $15.00 | 20 |
| 2010-11-30 | $15.00 | $15.00 | 0 |
| 2010-11-29 | $15.00 | $15.00 | 60 |
| 2010-11-26 | $11.00 | $11.00 | 7 |
| 2010-11-24 | $11.00 | $11.00 | 0 |
| 2010-11-23 | $11.00 | $11.00 | 0 |
| 2010-11-22 | $11.00 | $11.00 | 0 |
| 2010-11-19 | $11.00 | $11.00 | 20 |
| 2010-11-18 | $10.00 | $10.00 | 0 |
| 2010-11-17 | $10.00 | $10.00 | 0 |
| 2010-11-16 | $10.00 | $10.00 | 0 |
| 2010-11-15 | $10.00 | $10.00 | 0 |
| 2010-11-12 | $10.00 | $10.00 | 14 |
| 2010-11-11 | $10.00 | $10.00 | 43 |
| 2010-11-10 | $12.50 | $12.50 | 572 |
| 2010-11-09 | $12.50 | $12.50 | 38 |
| 2010-11-08 | $12.50 | $12.50 | 1 |
| 2010-11-05 | $13.50 | $13.50 | 8 |
| 2010-11-04 | $12.50 | $12.50 | 0 |
| 2010-11-03 | $12.50 | $12.50 | 3 |
| 2010-11-02 | $12.50 | $12.50 | 0 |
| 2010-11-01 | $12.50 | $12.50 | 1 |
| 2010-10-29 | $11.00 | $11.00 | 0 |
| 2010-10-28 | $11.00 | $11.00 | 0 |
| 2010-10-27 | $11.00 | $11.00 | 0 |
| 2010-10-26 | $11.00 | $11.00 | 0 |
| 2010-10-25 | $11.00 | $11.00 | 0 |
| 2010-10-22 | $9.50 | $9.50 | 0 |
| 2010-10-21 | $9.50 | $9.50 | 4 |
| 2010-10-20 | $7.50 | $7.50 | 0 |
| 2010-10-19 | $7.50 | $7.50 | 0 |
| 2010-10-18 | $14.50 | $14.50 | 0 |
| 2010-10-15 | $7.50 | $7.50 | 0 |
| 2010-10-14 | $7.50 | $7.50 | 0 |
| 2010-10-13 | $7.50 | $7.50 | 0 |
| 2010-10-12 | $7.50 | $7.50 | 0 |
| 2010-10-11 | $7.50 | $7.50 | 18 |
| 2010-10-08 | $10.50 | $10.50 | 0 |
| 2010-10-07 | $10.50 | $10.50 | 0 |
| 2010-10-06 | $10.50 | $10.50 | 0 |
| 2010-10-05 | $10.50 | $10.50 | 1 |
| 2010-10-04 | $10.50 | $10.50 | 0 |
| 2010-10-01 | $10.50 | $10.50 | 0 |
| 2010-09-30 | $10.50 | $10.50 | 0 |
| 2010-09-29 | $10.50 | $10.50 | 15 |
| 2010-09-28 | $10.00 | $10.00 | 0 |
| 2010-09-27 | $10.00 | $10.00 | 0 |
| 2010-09-24 | $10.00 | $10.00 | 1 |
| 2010-09-23 | $10.00 | $10.00 | 0 |
| 2010-09-22 | $10.00 | $10.00 | 0 |
| 2010-09-21 | $10.00 | $10.00 | 4 |
| 2010-09-20 | $12.00 | $12.00 | 0 |
| 2010-09-17 | $12.00 | $12.00 | 0 |
| 2010-09-16 | $12.00 | $12.00 | 0 |
| 2010-09-15 | $12.00 | $12.00 | 0 |
| 2010-09-14 | $12.00 | $12.00 | 11 |
| 2010-09-13 | $15.00 | $15.00 | 20 |
| 2010-09-10 | $15.00 | $15.00 | 0 |
| 2010-09-09 | $15.00 | $15.00 | 0 |
| 2010-09-08 | $15.00 | $15.00 | 0 |
| 2010-09-07 | $15.00 | $15.00 | 0 |
| 2010-09-03 | $15.00 | $15.00 | 0 |
| 2010-09-02 | $15.00 | $15.00 | 106 |
| 2010-09-01 | $17.50 | $17.50 | 0 |
| 2010-08-31 | $17.50 | $17.50 | 14 |
| 2010-08-30 | $18.50 | $18.50 | 0 |
| 2010-08-27 | $18.50 | $18.50 | 0 |
| 2010-08-26 | $18.50 | $18.50 | 4 |
| 2010-08-25 | $19.50 | $19.50 | 31 |
| 2010-08-24 | $17.50 | $17.50 | 0 |
| 2010-08-23 | $17.50 | $17.50 | 0 |
| 2010-08-20 | $17.50 | $17.50 | 9 |
| 2010-08-19 | $17.50 | $17.50 | 0 |
| 2010-08-18 | $17.50 | $17.50 | 0 |
| 2010-08-17 | $17.50 | $17.50 | 0 |
| 2010-08-16 | $17.50 | $17.50 | 0 |
| 2010-08-13 | $17.50 | $17.50 | 0 |
| 2010-08-12 | $17.50 | $17.50 | 0 |
| 2010-08-11 | $17.50 | $17.50 | 0 |
| 2010-08-10 | $17.50 | $17.50 | 46 |
| 2010-08-09 | $15.00 | $15.00 | 6 |
| 2010-08-06 | $20.00 | $20.00 | 2 |
| 2010-08-05 | $17.50 | $17.50 | 29 |
| 2010-08-04 | $17.50 | $17.50 | 44 |
| 2010-08-03 | $17.50 | $17.50 | 25 |
| 2010-08-02 | $17.00 | $17.00 | 20 |
| 2010-07-30 | $10.50 | $10.50 | 0 |
| 2010-07-29 | $10.50 | $10.50 | 0 |
| 2010-07-28 | $10.50 | $10.50 | 0 |
| 2010-07-27 | $10.50 | $10.50 | 12 |
| 2010-07-26 | $12.50 | $12.50 | 10 |
| 2010-07-23 | $10.00 | $10.00 | 0 |
| 2010-07-22 | $10.00 | $10.00 | 0 |
| 2010-07-21 | $10.00 | $10.00 | 0 |
| 2010-07-20 | $10.00 | $10.00 | 69 |
| 2010-07-19 | $20.00 | $20.00 | 0 |
| 2010-07-16 | $20.00 | $20.00 | 0 |
| 2010-07-15 | $20.00 | $20.00 | 0 |
| 2010-07-14 | $20.00 | $20.00 | 12 |
| 2010-07-13 | $16.50 | $16.50 | 0 |
| 2010-07-12 | $16.50 | $16.50 | 39 |
| 2010-07-09 | $10.00 | $10.00 | 0 |
| 2010-07-08 | $10.00 | $10.00 | 0 |
| 2010-07-07 | $10.00 | $10.00 | 0 |
| 2010-07-06 | $10.00 | $10.00 | 0 |
| 2010-07-02 | $10.00 | $10.00 | 0 |
| 2010-07-01 | $10.00 | $10.00 | 0 |
| 2010-06-30 | $10.00 | $10.00 | 0 |
| 2010-06-29 | $10.00 | $10.00 | 0 |
| 2010-06-28 | $10.00 | $10.00 | 0 |
| 2010-06-25 | $10.00 | $10.00 | 64 |
| 2010-06-24 | $10.00 | $10.00 | 2 |
| 2010-06-23 | $10.00 | $10.00 | 3 |
| 2010-06-22 | $10.00 | $10.00 | 0 |
| 2010-06-21 | $10.00 | $10.00 | 0 |
| 2010-06-18 | $10.00 | $10.00 | 0 |
| 2010-06-17 | $10.00 | $10.00 | 32 |
| 2010-06-16 | $15.00 | $15.00 | 19 |
| 2010-06-15 | $15.00 | $15.00 | 0 |
| 2010-06-14 | $15.00 | $15.00 | 11 |
| 2010-06-11 | $12.50 | $12.50 | 0 |
| 2010-06-10 | $12.50 | $12.50 | 151 |
| 2010-06-09 | $12.50 | $12.50 | 0 |
| 2010-06-08 | $12.50 | $12.50 | 0 |
| 2010-06-07 | $12.50 | $12.50 | 0 |
| 2010-06-04 | $12.50 | $12.50 | 18 |
| 2010-06-03 | $20.00 | $20.00 | 0 |
| 2010-06-02 | $20.00 | $20.00 | 6 |
| 2010-06-01 | $22.50 | $22.50 | 19 |
| 2010-05-28 | $25.00 | $25.00 | 0 |
| 2010-05-27 | $25.00 | $25.00 | 0 |
| 2010-05-26 | $25.00 | $25.00 | 22 |
| 2010-05-25 | $22.50 | $22.50 | 32 |
| 2010-05-24 | $23.50 | $23.50 | 0 |
| 2010-05-21 | $23.50 | $23.50 | 2 |
| 2010-05-20 | $22.50 | $22.50 | 2 |
| 2010-05-19 | $25.00 | $25.00 | 0 |
| 2010-05-18 | $25.00 | $25.00 | 35 |
| 2010-05-17 | $15.00 | $15.00 | 3 |
| 2010-05-14 | $45.00 | $45.00 | 6 |
| 2010-05-13 | $22.50 | $22.50 | 24 |
| 2010-05-12 | $25.00 | $25.00 | 0 |
| 2010-05-11 | $25.00 | $25.00 | 54 |
| 2010-05-10 | $22.50 | $22.50 | 11 |
| 2010-05-07 | $25.00 | $25.00 | 1 |
| 2010-05-06 | $29.50 | $29.50 | 0 |
| 2010-05-05 | $29.50 | $29.50 | 18 |
| 2010-05-04 | $29.50 | $29.50 | 82 |
| 2010-05-03 | $30.00 | $30.00 | 24 |
| 2010-04-30 | $30.00 | $30.00 | 54 |
| 2010-04-29 | $30.00 | $30.00 | 48 |
| 2010-04-28 | $30.00 | $30.00 | 343 |
| 2010-04-27 | $30.00 | $30.00 | 2 |
| 2010-04-26 | $30.00 | $30.00 | 60 |
| 2010-04-23 | $40.00 | $40.00 | 81 |
| 2010-04-22 | $40.00 | $40.00 | 121 |
| 2010-04-21 | $50.00 | $50.00 | 53 |
| 2010-04-20 | $50.00 | $50.00 | 118 |
| 2010-04-19 | $60.00 | $60.00 | 81 |
| 2010-04-16 | $65.00 | $65.00 | 74 |
| 2010-04-15 | $80.00 | $80.00 | 20 |
| 2010-04-14 | $85.00 | $85.00 | 52 |
| 2010-04-13 | $80.00 | $80.00 | 110 |
| 2010-04-12 | $74.50 | $74.50 | 153 |
| 2010-04-09 | $94.50 | $94.50 | 337 |
| 2010-04-08 | $110.00 | $110.00 | 41 |
| 2010-04-07 | $100.00 | $100.00 | 113 |
| 2010-04-06 | $130.00 | $130.00 | 414 |
| 2010-04-05 | $82.50 | $82.50 | 223 |
| 2010-04-01 | $55.50 | $55.50 | 67 |
| 2010-03-31 | $62.50 | $62.50 | 174 |
| 2010-03-30 | $85.00 | $85.00 | 76 |
| 2010-03-29 | $85.00 | $85.00 | 292 |
| 2010-03-26 | $60.50 | $60.50 | 80 |
| 2010-03-25 | $55.00 | $55.00 | 99 |
| 2010-03-24 | $89.50 | $89.50 | 276 |
| 2010-03-23 | $80.00 | $80.00 | 269 |
| 2010-03-22 | $97.50 | $97.50 | 163 |
| 2010-03-19 | $70.00 | $70.00 | 177 |
| 2010-03-18 | $50.00 | $50.00 | 21 |
| 2010-03-17 | $50.00 | $50.00 | 20 |
| 2010-03-16 | $70.00 | $70.00 | 286 |
| 2010-03-15 | $51.50 | $51.50 | 31 |
| 2010-03-12 | $69.50 | $69.50 | 106 |
| 2010-03-11 | $70.00 | $70.00 | 358 |
| 2010-03-10 | $45.00 | $45.00 | 68 |
| 2010-03-09 | $45.00 | $45.00 | 83 |
| 2010-03-08 | $50.00 | $50.00 | 538 |
| 2010-03-05 | $55.00 | $55.00 | 455 |
| 2010-03-04 | $75.00 | $75.00 | 591 |
| 2010-03-03 | $105.00 | $105.00 | 646 |
| 2010-03-02 | $105.00 | $105.00 | 181 |
| 2010-03-01 | $165.00 | $165.00 | 236 |
| 2010-02-26 | $100.00 | $100.00 | 39 |
| 2010-02-25 | $45.00 | $45.00 | 35 |
| 2010-02-24 | $50.00 | $50.00 | 44 |
| 2010-02-23 | $50.00 | $50.00 | 47 |
| 2010-02-22 | $55.00 | $55.00 | 221 |
| 2010-02-19 | $110.00 | $110.00 | 64 |
| 2010-02-18 | $115.00 | $115.00 | 123 |
| 2010-02-17 | $100.00 | $100.00 | 127 |
| 2010-02-16 | $70.00 | $70.00 | 1 |
| 2010-02-12 | $70.00 | $70.00 | 29 |
| 2010-02-11 | $69.50 | $69.50 | 31 |
| 2010-02-10 | $105.00 | $105.00 | 105 |
| 2010-02-09 | $72.50 | $72.50 | 12 |
| 2010-02-08 | $55.00 | $55.00 | 151 |
| 2010-02-05 | $10.50 | $10.50 | 0 |
| 2010-02-04 | $20.00 | $20.00 | 0 |
| 2010-02-03 | $20.00 | $20.00 | 0 |
| 2010-02-02 | $20.00 | $20.00 | 0 |
| 2010-02-01 | $20.00 | $20.00 | 0 |
| 2010-01-29 | $20.00 | $20.00 | 30 |
| 2010-01-28 | $14.50 | $14.50 | 0 |
| 2010-01-27 | $14.50 | $14.50 | 27 |
| 2010-01-26 | $37.50 | $37.50 | 0 |
| 2010-01-25 | $37.50 | $37.50 | 0 |
| 2010-01-22 | $37.50 | $37.50 | 0 |
| 2010-01-21 | $37.50 | $37.50 | 0 |
| 2010-01-20 | $37.50 | $37.50 | 42 |
| 2010-01-19 | $25.00 | $25.00 | 0 |
| 2010-01-15 | $15.00 | $15.00 | 0 |
| 2010-01-14 | $15.00 | $15.00 | 0 |
| 2010-01-13 | $15.00 | $15.00 | 0 |
| 2010-01-12 | $15.00 | $15.00 | 13 |
| 2010-01-11 | $19.00 | $19.00 | 7 |
| 2010-01-08 | $20.00 | $20.00 | 0 |
| 2010-01-07 | $20.00 | $20.00 | 0 |
| 2010-01-06 | $20.00 | $20.00 | 0 |
| 2010-01-05 | $20.00 | $20.00 | 0 |
| 2010-01-04 | $20.00 | $20.00 | 0 |