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
- 2008-09-19 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 | $21.50 | $21.50 | 30 |
| 2010-12-30 | $20.00 | $20.00 | 2 |
| 2010-12-29 | $25.00 | $25.00 | 105 |
| 2010-12-28 | $22.00 | $22.00 | 74 |
| 2010-12-27 | $20.00 | $20.00 | 27 |
| 2010-12-23 | $21.00 | $21.00 | 91 |
| 2010-12-22 | $15.00 | $15.00 | 0 |
| 2010-12-21 | $15.00 | $15.00 | 13 |
| 2010-12-20 | $25.50 | $25.50 | 44 |
| 2010-12-17 | $25.50 | $25.50 | 74 |
| 2010-12-16 | $34.00 | $34.00 | 0 |
| 2010-12-15 | $34.00 | $34.00 | 32 |
| 2010-12-14 | $27.50 | $27.50 | 20 |
| 2010-12-13 | $27.50 | $27.50 | 98 |
| 2010-12-10 | $23.00 | $23.00 | 59 |
| 2010-12-09 | $32.50 | $32.50 | 34 |
| 2010-12-08 | $27.50 | $27.50 | 3 |
| 2010-12-07 | $27.50 | $27.50 | 0 |
| 2010-12-06 | $27.50 | $27.50 | 35 |
| 2010-12-03 | $34.50 | $34.50 | 5 |
| 2010-12-02 | $27.50 | $27.50 | 7 |
| 2010-12-01 | $30.00 | $30.00 | 111 |
| 2010-11-30 | $25.00 | $25.00 | 80 |
| 2010-11-29 | $27.50 | $27.50 | 62 |
| 2010-11-26 | $30.00 | $30.00 | 33 |
| 2010-11-24 | $22.50 | $22.50 | 0 |
| 2010-11-23 | $22.50 | $22.50 | 0 |
| 2010-11-22 | $22.50 | $22.50 | 5 |
| 2010-11-19 | $25.50 | $25.50 | 63 |
| 2010-11-18 | $27.50 | $27.50 | 40 |
| 2010-11-17 | $27.50 | $27.50 | 0 |
| 2010-11-16 | $27.50 | $27.50 | 40 |
| 2010-11-15 | $30.00 | $30.00 | 20 |
| 2010-11-12 | $30.00 | $30.00 | 94 |
| 2010-11-11 | $27.50 | $27.50 | 189 |
| 2010-11-10 | $18.50 | $18.50 | 0 |
| 2010-11-09 | $18.50 | $18.50 | 113 |
| 2010-11-08 | $20.00 | $20.00 | 20 |
| 2010-11-05 | $21.00 | $21.00 | 42 |
| 2010-11-04 | $19.00 | $19.00 | 12 |
| 2010-11-03 | $19.00 | $19.00 | 12 |
| 2010-11-02 | $30.00 | $30.00 | 8 |
| 2010-11-01 | $30.00 | $30.00 | 4 |
| 2010-10-29 | $17.50 | $17.50 | 0 |
| 2010-10-28 | $27.50 | $27.50 | 11 |
| 2010-10-27 | $20.00 | $20.00 | 30 |
| 2010-10-26 | $20.00 | $20.00 | 0 |
| 2010-10-25 | $20.00 | $20.00 | 0 |
| 2010-10-22 | $20.00 | $20.00 | 12 |
| 2010-10-21 | $20.00 | $20.00 | 80 |
| 2010-10-20 | $20.00 | $20.00 | 0 |
| 2010-10-19 | $20.00 | $20.00 | 0 |
| 2010-10-18 | $20.00 | $20.00 | 0 |
| 2010-10-15 | $20.00 | $20.00 | 20 |
| 2010-10-14 | $20.00 | $20.00 | 3 |
| 2010-10-13 | $30.00 | $30.00 | 0 |
| 2010-10-12 | $30.00 | $30.00 | 50 |
| 2010-10-11 | $35.00 | $35.00 | 0 |
| 2010-10-08 | $35.00 | $35.00 | 0 |
| 2010-10-07 | $35.00 | $35.00 | 0 |
| 2010-10-06 | $35.00 | $35.00 | 11 |
| 2010-10-05 | $25.00 | $25.00 | 10 |
| 2010-10-04 | $17.50 | $17.50 | 91 |
| 2010-10-01 | $37.50 | $37.50 | 4 |
| 2010-09-30 | $37.50 | $37.50 | 34 |
| 2010-09-29 | $35.00 | $35.00 | 113 |
| 2010-09-28 | $20.00 | $20.00 | 79 |
| 2010-09-27 | $12.50 | $12.50 | 0 |
| 2010-09-24 | $12.50 | $12.50 | 1 |
| 2010-09-23 | $20.00 | $20.00 | 0 |
| 2010-09-22 | $20.00 | $20.00 | 0 |
| 2010-09-21 | $20.00 | $20.00 | 0 |
| 2010-09-20 | $20.00 | $20.00 | 0 |
| 2010-09-17 | $20.00 | $20.00 | 2 |
| 2010-09-16 | $20.00 | $20.00 | 0 |
| 2010-09-15 | $20.00 | $20.00 | 0 |
| 2010-09-14 | $20.00 | $20.00 | 0 |
| 2010-09-13 | $20.00 | $20.00 | 30 |
| 2010-09-10 | $20.00 | $20.00 | 0 |
| 2010-09-09 | $20.00 | $20.00 | 0 |
| 2010-09-08 | $20.00 | $20.00 | 4 |
| 2010-09-07 | $25.00 | $25.00 | 60 |
| 2010-09-03 | $25.00 | $25.00 | 0 |
| 2010-09-02 | $25.00 | $25.00 | 0 |
| 2010-09-01 | $25.00 | $25.00 | 26 |
| 2010-08-31 | $25.00 | $25.00 | 0 |
| 2010-08-30 | $25.00 | $25.00 | 0 |
| 2010-08-27 | $25.00 | $25.00 | 0 |
| 2010-08-26 | $25.00 | $25.00 | 25 |
| 2010-08-25 | $30.00 | $30.00 | 0 |
| 2010-08-24 | $30.00 | $30.00 | 0 |
| 2010-08-23 | $30.00 | $30.00 | 25 |
| 2010-08-20 | $30.00 | $30.00 | 0 |
| 2010-08-19 | $30.00 | $30.00 | 17 |
| 2010-08-18 | $30.00 | $30.00 | 16 |
| 2010-08-17 | $35.00 | $35.00 | 16 |
| 2010-08-16 | $35.00 | $35.00 | 0 |
| 2010-08-13 | $35.00 | $35.00 | 0 |
| 2010-08-12 | $35.00 | $35.00 | 31 |
| 2010-08-11 | $30.00 | $30.00 | 71 |
| 2010-08-10 | $30.00 | $30.00 | 4 |
| 2010-08-09 | $30.00 | $30.00 | 0 |
| 2010-08-06 | $30.00 | $30.00 | 0 |
| 2010-08-05 | $30.00 | $30.00 | 4 |
| 2010-08-04 | $40.00 | $40.00 | 41 |
| 2010-08-03 | $50.00 | $50.00 | 2 |
| 2010-08-02 | $40.00 | $40.00 | 0 |
| 2010-07-30 | $40.00 | $40.00 | 4 |
| 2010-07-29 | $30.00 | $30.00 | 40 |
| 2010-07-28 | $27.50 | $27.50 | 4 |
| 2010-07-27 | $50.00 | $50.00 | 8 |
| 2010-07-26 | $30.00 | $30.00 | 1 |
| 2010-07-23 | $27.50 | $27.50 | 0 |
| 2010-07-22 | $27.50 | $27.50 | 0 |
| 2010-07-21 | $27.50 | $27.50 | 0 |
| 2010-07-20 | $27.50 | $27.50 | 25 |
| 2010-07-19 | $35.00 | $35.00 | 0 |
| 2010-07-16 | $35.00 | $35.00 | 0 |
| 2010-07-15 | $35.00 | $35.00 | 0 |
| 2010-07-14 | $35.00 | $35.00 | 0 |
| 2010-07-13 | $35.00 | $35.00 | 40 |
| 2010-07-12 | $40.00 | $40.00 | 22 |
| 2010-07-09 | $40.00 | $40.00 | 0 |
| 2010-07-08 | $40.00 | $40.00 | 10 |
| 2010-07-07 | $37.50 | $37.50 | 30 |
| 2010-07-06 | $50.00 | $50.00 | 20 |
| 2010-07-02 | $50.00 | $50.00 | 34 |
| 2010-07-01 | $35.00 | $35.00 | 7 |
| 2010-06-30 | $55.00 | $55.00 | 19 |
| 2010-06-29 | $55.00 | $55.00 | 55 |
| 2010-06-28 | $82.50 | $82.50 | 1 |
| 2010-06-25 | $80.00 | $80.00 | 51 |
| 2010-06-24 | $62.50 | $62.50 | 0 |
| 2010-06-23 | $62.50 | $62.50 | 0 |
| 2010-06-22 | $47.92 | $47.92 | 0 |
| 2010-06-21 | $47.92 | $47.92 | 0 |
| 2010-06-18 | $47.92 | $47.92 | 8 |
| 2010-06-17 | $47.92 | $47.92 | 17 |
| 2010-06-16 | $43.75 | $43.75 | 70 |
| 2010-06-15 | $45.83 | $45.83 | 1 |
| 2010-06-14 | $45.83 | $45.83 | 13 |
| 2010-06-11 | $50.00 | $50.00 | 55 |
| 2010-06-10 | $50.00 | $50.00 | 54 |
| 2010-06-09 | $41.67 | $41.67 | 146 |
| 2010-06-08 | $50.00 | $50.00 | 2 |
| 2010-06-07 | $62.50 | $62.50 | 12 |
| 2010-06-04 | $62.50 | $62.50 | 27 |
| 2010-06-03 | $62.50 | $62.50 | 10 |
| 2010-06-02 | $68.33 | $68.33 | 67 |
| 2010-06-01 | $62.50 | $62.50 | 5 |
| 2010-05-28 | $62.50 | $62.50 | 3 |
| 2010-05-27 | $58.33 | $58.33 | 0 |
| 2010-05-26 | $58.33 | $58.33 | 17 |
| 2010-05-25 | $62.50 | $62.50 | 156 |
| 2010-05-24 | $50.00 | $50.00 | 1 |
| 2010-05-21 | $62.50 | $62.50 | 37 |
| 2010-05-20 | $62.50 | $62.50 | 23 |
| 2010-05-19 | $62.50 | $62.50 | 42 |
| 2010-05-18 | $62.50 | $62.50 | 0 |
| 2010-05-17 | $62.50 | $62.50 | 31 |
| 2010-05-14 | $64.58 | $64.58 | 0 |
| 2010-05-13 | $64.58 | $64.58 | 5 |
| 2010-05-12 | $64.58 | $64.58 | 24 |
| 2010-05-11 | $75.00 | $75.00 | 32 |
| 2010-05-10 | $68.33 | $68.33 | 24 |
| 2010-05-07 | $70.83 | $70.83 | 298 |
| 2010-05-06 | $83.33 | $83.33 | 53 |
| 2010-05-05 | $83.33 | $83.33 | 1 |
| 2010-05-04 | $83.33 | $83.33 | 10 |
| 2010-05-03 | $87.50 | $87.50 | 8 |
| 2010-04-30 | $87.50 | $87.50 | 146 |
| 2010-04-29 | $91.67 | $91.67 | 2 |
| 2010-04-28 | $83.33 | $83.33 | 215 |
| 2010-04-27 | $87.50 | $87.50 | 42 |
| 2010-04-26 | $87.50 | $87.50 | 79 |
| 2010-04-23 | $83.33 | $83.33 | 45 |
| 2010-04-22 | $100.00 | $100.00 | 17 |
| 2010-04-21 | $83.33 | $83.33 | 5 |
| 2010-04-20 | $104.17 | $104.17 | 42 |
| 2010-04-19 | $104.17 | $104.17 | 40 |
| 2010-04-16 | $108.33 | $108.33 | 25 |
| 2010-04-15 | $91.67 | $91.67 | 77 |
| 2010-04-14 | $85.42 | $85.42 | 82 |
| 2010-04-13 | $100.00 | $100.00 | 72 |
| 2010-04-12 | $100.00 | $100.00 | 300 |
| 2010-04-09 | $92.50 | $92.50 | 69 |
| 2010-04-08 | $108.33 | $108.33 | 113 |
| 2010-04-07 | $108.33 | $108.33 | 438 |
| 2010-04-06 | $106.25 | $106.25 | 261 |
| 2010-04-05 | $125.00 | $125.00 | 102 |
| 2010-04-01 | $135.42 | $135.42 | 131 |
| 2010-03-31 | $141.67 | $141.67 | 567 |
| 2010-03-30 | $154.17 | $154.17 | 420 |
| 2010-03-29 | $150.00 | $150.00 | 3,408 |
| 2010-03-26 | $145.83 | $145.83 | 15 |
| 2010-03-25 | $141.67 | $141.67 | 16 |
| 2010-03-24 | $162.50 | $162.50 | 43 |
| 2010-03-23 | $137.50 | $137.50 | 299 |
| 2010-03-22 | $170.83 | $170.83 | 643 |
| 2010-03-19 | $175.00 | $175.00 | 98 |
| 2010-03-18 | $166.67 | $166.67 | 100 |
| 2010-03-17 | $145.83 | $145.83 | 24 |
| 2010-03-16 | $145.83 | $145.83 | 12 |
| 2010-03-15 | $145.83 | $145.83 | 68 |
| 2010-03-12 | $150.00 | $150.00 | 43 |
| 2010-03-11 | $145.83 | $145.83 | 0 |
| 2010-03-10 | $145.83 | $145.83 | 89 |
| 2010-03-09 | $125.00 | $125.00 | 1 |
| 2010-03-08 | $141.67 | $141.67 | 79 |
| 2010-03-05 | $125.00 | $125.00 | 5 |
| 2010-03-04 | $150.00 | $150.00 | 47 |
| 2010-03-03 | $145.83 | $145.83 | 0 |
| 2010-03-02 | $145.83 | $145.83 | 27 |
| 2010-03-01 | $116.67 | $116.67 | 40 |
| 2010-02-26 | $150.00 | $150.00 | 0 |
| 2010-02-25 | $150.00 | $150.00 | 57 |
| 2010-02-24 | $116.67 | $116.67 | 58 |
| 2010-02-23 | $133.33 | $133.33 | 67 |
| 2010-02-22 | $116.67 | $116.67 | 24 |
| 2010-02-19 | $104.17 | $104.17 | 56 |
| 2010-02-18 | $100.00 | $100.00 | 47 |
| 2010-02-17 | $91.67 | $91.67 | 0 |
| 2010-02-16 | $91.67 | $91.67 | 37 |
| 2010-02-12 | $120.83 | $120.83 | 0 |
| 2010-02-11 | $120.83 | $120.83 | 0 |
| 2010-02-10 | $120.83 | $120.83 | 1 |
| 2010-02-09 | $131.25 | $131.25 | 78 |
| 2010-02-08 | $129.17 | $129.17 | 0 |
| 2010-02-05 | $125.00 | $125.00 | 2 |
| 2010-02-04 | $120.83 | $120.83 | 86 |
| 2010-02-03 | $91.67 | $91.67 | 96 |
| 2010-02-02 | $104.17 | $104.17 | 105 |
| 2010-02-01 | $120.83 | $120.83 | 1 |
| 2010-01-29 | $116.67 | $116.67 | 4 |
| 2010-01-28 | $120.83 | $120.83 | 13 |
| 2010-01-27 | $108.33 | $108.33 | 52 |
| 2010-01-26 | $125.00 | $125.00 | 76 |
| 2010-01-25 | $137.50 | $137.50 | 10 |
| 2010-01-22 | $116.67 | $116.67 | 246 |
| 2010-01-21 | $145.83 | $145.83 | 12 |
| 2010-01-20 | $154.17 | $154.17 | 156 |
| 2010-01-19 | $145.83 | $145.83 | 86 |
| 2010-01-15 | $166.67 | $166.67 | 26 |
| 2010-01-14 | $162.50 | $162.50 | 5 |
| 2010-01-13 | $162.50 | $162.50 | 12 |
| 2010-01-12 | $150.00 | $150.00 | 16 |
| 2010-01-11 | $150.00 | $150.00 | 34 |
| 2010-01-08 | $200.00 | $200.00 | 5 |
| 2010-01-07 | $150.00 | $150.00 | 10 |
| 2010-01-06 | $175.00 | $175.00 | 20 |
| 2010-01-05 | $208.33 | $208.33 | 8 |
| 2010-01-04 | $212.50 | $212.50 | 58 |