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
- 2003-07-15 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 | $17.50 | $17.50 | 322 |
| 2010-12-30 | $16.50 | $16.50 | 542 |
| 2010-12-29 | $18.00 | $18.00 | 1,960 |
| 2010-12-28 | $17.00 | $17.00 | 204 |
| 2010-12-27 | $16.50 | $16.50 | 0 |
| 2010-12-23 | $16.50 | $16.50 | 1,524 |
| 2010-12-22 | $16.50 | $16.50 | 3,120 |
| 2010-12-21 | $16.50 | $16.50 | 1,416 |
| 2010-12-20 | $16.00 | $16.00 | 150 |
| 2010-12-17 | $17.50 | $17.50 | 0 |
| 2010-12-16 | $17.50 | $17.50 | 0 |
| 2010-12-15 | $17.50 | $17.50 | 32 |
| 2010-12-14 | $17.50 | $17.50 | 20 |
| 2010-12-13 | $16.00 | $16.00 | 6 |
| 2010-12-10 | $17.50 | $17.50 | 0 |
| 2010-12-09 | $17.50 | $17.50 | 14 |
| 2010-12-08 | $16.00 | $16.00 | 904 |
| 2010-12-07 | $16.50 | $16.50 | 384 |
| 2010-12-06 | $16.50 | $16.50 | 0 |
| 2010-12-03 | $16.50 | $16.50 | 700 |
| 2010-12-02 | $17.50 | $17.50 | 858 |
| 2010-12-01 | $16.00 | $16.00 | 0 |
| 2010-11-30 | $16.00 | $16.00 | 450 |
| 2010-11-29 | $17.50 | $17.50 | 772 |
| 2010-11-26 | $21.50 | $21.50 | 692 |
| 2010-11-24 | $21.50 | $21.50 | 0 |
| 2010-11-23 | $21.50 | $21.50 | 0 |
| 2010-11-22 | $21.50 | $21.50 | 0 |
| 2010-11-19 | $21.50 | $21.50 | 132 |
| 2010-11-18 | $21.50 | $21.50 | 0 |
| 2010-11-17 | $21.50 | $21.50 | 0 |
| 2010-11-16 | $21.50 | $21.50 | 0 |
| 2010-11-15 | $21.50 | $21.50 | 0 |
| 2010-11-12 | $21.50 | $21.50 | 394 |
| 2010-11-11 | $21.50 | $21.50 | 0 |
| 2010-11-10 | $21.50 | $21.50 | 104 |
| 2010-11-09 | $19.00 | $19.00 | 2 |
| 2010-11-08 | $19.00 | $19.00 | 2 |
| 2010-11-05 | $18.00 | $18.00 | 104 |
| 2010-11-04 | $17.00 | $17.00 | 0 |
| 2010-11-03 | $17.00 | $17.00 | 0 |
| 2010-11-02 | $17.00 | $17.00 | 0 |
| 2010-11-01 | $17.00 | $17.00 | 6 |
| 2010-10-29 | $17.00 | $17.00 | 0 |
| 2010-10-28 | $17.00 | $17.00 | 0 |
| 2010-10-27 | $17.00 | $17.00 | 0 |
| 2010-10-26 | $17.00 | $17.00 | 20 |
| 2010-10-25 | $18.00 | $18.00 | 200 |
| 2010-10-22 | $17.00 | $17.00 | 192 |
| 2010-10-21 | $17.50 | $17.50 | 120 |
| 2010-10-20 | $17.50 | $17.50 | 250 |
| 2010-10-19 | $19.00 | $19.00 | 0 |
| 2010-10-18 | $19.00 | $19.00 | 0 |
| 2010-10-15 | $19.00 | $19.00 | 0 |
| 2010-10-14 | $19.00 | $19.00 | 100 |
| 2010-10-13 | $18.50 | $18.50 | 10 |
| 2010-10-12 | $16.00 | $16.00 | 1,502 |
| 2010-10-11 | $19.00 | $19.00 | 1,626 |
| 2010-10-08 | $19.00 | $19.00 | 0 |
| 2010-10-07 | $19.00 | $19.00 | 0 |
| 2010-10-06 | $19.00 | $19.00 | 568 |
| 2010-10-05 | $16.00 | $16.00 | 10 |
| 2010-10-04 | $19.50 | $19.50 | 216 |
| 2010-10-01 | $17.50 | $17.50 | 100 |
| 2010-09-30 | $17.50 | $17.50 | 668 |
| 2010-09-29 | $15.50 | $15.50 | 68 |
| 2010-09-28 | $17.50 | $17.50 | 4 |
| 2010-09-27 | $15.00 | $15.00 | 82 |
| 2010-09-24 | $17.50 | $17.50 | 0 |
| 2010-09-23 | $17.50 | $17.50 | 0 |
| 2010-09-22 | $17.50 | $17.50 | 0 |
| 2010-09-21 | $17.50 | $17.50 | 0 |
| 2010-09-20 | $17.50 | $17.50 | 744 |
| 2010-09-17 | $17.50 | $17.50 | 54 |
| 2010-09-16 | $17.50 | $17.50 | 454 |
| 2010-09-15 | $20.00 | $20.00 | 4 |
| 2010-09-14 | $20.00 | $20.00 | 100 |
| 2010-09-13 | $20.00 | $20.00 | 0 |
| 2010-09-10 | $20.00 | $20.00 | 0 |
| 2010-09-09 | $20.00 | $20.00 | 0 |
| 2010-09-08 | $20.00 | $20.00 | 420 |
| 2010-09-07 | $18.00 | $18.00 | 2 |
| 2010-09-03 | $18.00 | $18.00 | 2 |
| 2010-09-02 | $20.50 | $20.50 | 0 |
| 2010-09-01 | $20.50 | $20.50 | 0 |
| 2010-08-31 | $20.50 | $20.50 | 0 |
| 2010-08-30 | $20.50 | $20.50 | 0 |
| 2010-08-27 | $20.50 | $20.50 | 92 |
| 2010-08-26 | $21.00 | $21.00 | 292 |
| 2010-08-25 | $24.50 | $24.50 | 0 |
| 2010-08-24 | $24.50 | $24.50 | 200 |
| 2010-08-23 | $21.00 | $21.00 | 30 |
| 2010-08-20 | $21.00 | $21.00 | 0 |
| 2010-08-19 | $21.00 | $21.00 | 6 |
| 2010-08-18 | $25.00 | $25.00 | 0 |
| 2010-08-17 | $25.00 | $25.00 | 0 |
| 2010-08-16 | $25.00 | $25.00 | 146 |
| 2010-08-13 | $30.00 | $30.00 | 2 |
| 2010-08-12 | $21.00 | $21.00 | 500 |
| 2010-08-11 | $33.00 | $33.00 | 4 |
| 2010-08-10 | $22.50 | $22.50 | 0 |
| 2010-08-09 | $22.50 | $22.50 | 130 |
| 2010-08-06 | $21.50 | $21.50 | 100 |
| 2010-08-05 | $19.50 | $19.50 | 0 |
| 2010-08-04 | $19.50 | $19.50 | 0 |
| 2010-08-03 | $19.50 | $19.50 | 14 |
| 2010-08-02 | $20.00 | $20.00 | 40 |
| 2010-07-30 | $21.00 | $21.00 | 0 |
| 2010-07-29 | $21.00 | $21.00 | 20 |
| 2010-07-28 | $18.50 | $18.50 | 4 |
| 2010-07-27 | $21.50 | $21.50 | 0 |
| 2010-07-26 | $21.50 | $21.50 | 0 |
| 2010-07-23 | $21.50 | $21.50 | 4 |
| 2010-07-22 | $21.50 | $21.50 | 0 |
| 2010-07-21 | $21.50 | $21.50 | 20 |
| 2010-07-20 | $17.50 | $17.50 | 0 |
| 2010-07-19 | $17.50 | $17.50 | 0 |
| 2010-07-16 | $17.50 | $17.50 | 14 |
| 2010-07-15 | $19.00 | $19.00 | 100 |
| 2010-07-14 | $21.50 | $21.50 | 60 |
| 2010-07-13 | $22.50 | $22.50 | 110 |
| 2010-07-12 | $22.50 | $22.50 | 100 |
| 2010-07-09 | $22.50 | $22.50 | 124 |
| 2010-07-08 | $20.00 | $20.00 | 758 |
| 2010-07-07 | $20.00 | $20.00 | 180 |
| 2010-07-06 | $20.00 | $20.00 | 0 |
| 2010-07-02 | $20.00 | $20.00 | 0 |
| 2010-07-01 | $20.00 | $20.00 | 22 |
| 2010-06-30 | $20.00 | $20.00 | 26 |
| 2010-06-29 | $20.00 | $20.00 | 40 |
| 2010-06-28 | $19.00 | $19.00 | 310 |
| 2010-06-25 | $20.00 | $20.00 | 22 |
| 2010-06-24 | $27.50 | $27.50 | 176 |
| 2010-06-23 | $25.00 | $25.00 | 844 |
| 2010-06-22 | $25.00 | $25.00 | 30 |
| 2010-06-21 | $21.50 | $21.50 | 800 |
| 2010-06-18 | $28.50 | $28.50 | 600 |
| 2010-06-17 | $25.00 | $25.00 | 50 |
| 2010-06-16 | $34.50 | $34.50 | 10 |
| 2010-06-15 | $35.00 | $35.00 | 0 |
| 2010-06-14 | $35.00 | $35.00 | 0 |
| 2010-06-11 | $35.00 | $35.00 | 20 |
| 2010-06-10 | $37.50 | $37.50 | 0 |
| 2010-06-09 | $37.50 | $37.50 | 0 |
| 2010-06-08 | $37.50 | $37.50 | 0 |
| 2010-06-07 | $37.50 | $37.50 | 0 |
| 2010-06-04 | $37.50 | $37.50 | 0 |
| 2010-06-03 | $37.50 | $37.50 | 10 |
| 2010-06-02 | $35.00 | $35.00 | 16 |
| 2010-06-01 | $28.50 | $28.50 | 16 |
| 2010-05-28 | $27.50 | $27.50 | 148 |
| 2010-05-27 | $27.00 | $27.00 | 0 |
| 2010-05-26 | $27.00 | $27.00 | 0 |
| 2010-05-25 | $27.00 | $27.00 | 0 |
| 2010-05-24 | $27.00 | $27.00 | 0 |
| 2010-05-21 | $27.00 | $27.00 | 44 |
| 2010-05-20 | $25.50 | $25.50 | 0 |
| 2010-05-19 | $25.50 | $25.50 | 12 |
| 2010-05-18 | $24.50 | $24.50 | 720 |
| 2010-05-17 | $20.00 | $20.00 | 6 |
| 2010-05-14 | $20.00 | $20.00 | 108 |
| 2010-05-13 | $21.00 | $21.00 | 20 |
| 2010-05-12 | $17.50 | $17.50 | 2,240 |
| 2010-05-11 | $22.00 | $22.00 | 300 |
| 2010-05-10 | $20.50 | $20.50 | 30 |
| 2010-05-07 | $19.50 | $19.50 | 0 |
| 2010-05-06 | $19.50 | $19.50 | 0 |
| 2010-05-05 | $19.50 | $19.50 | 86 |
| 2010-05-04 | $12.50 | $12.50 | 1,260 |
| 2010-05-03 | $20.00 | $20.00 | 0 |
| 2010-04-30 | $20.00 | $20.00 | 90 |
| 2010-04-29 | $22.50 | $22.50 | 284 |
| 2010-04-28 | $27.50 | $27.50 | 0 |
| 2010-04-27 | $27.50 | $27.50 | 0 |
| 2010-04-26 | $27.50 | $27.50 | 8 |
| 2010-04-23 | $25.50 | $25.50 | 120 |
| 2010-04-22 | $32.50 | $32.50 | 104 |
| 2010-04-21 | $20.00 | $20.00 | 836 |
| 2010-04-20 | $31.50 | $31.50 | 0 |
| 2010-04-19 | $31.50 | $31.50 | 10 |
| 2010-04-16 | $31.50 | $31.50 | 220 |
| 2010-04-15 | $37.50 | $37.50 | 14 |
| 2010-04-14 | $38.50 | $38.50 | 0 |
| 2010-04-13 | $38.50 | $38.50 | 124 |
| 2010-04-12 | $38.00 | $38.00 | 0 |
| 2010-04-09 | $38.00 | $38.00 | 24 |
| 2010-04-08 | $42.00 | $42.00 | 0 |
| 2010-04-07 | $42.00 | $42.00 | 0 |
| 2010-04-06 | $42.00 | $42.00 | 0 |
| 2010-04-05 | $42.00 | $42.00 | 0 |
| 2010-04-01 | $42.00 | $42.00 | 0 |
| 2010-03-31 | $42.00 | $42.00 | 0 |
| 2010-03-30 | $42.00 | $42.00 | 0 |
| 2010-03-29 | $42.00 | $42.00 | 0 |
| 2010-03-26 | $42.00 | $42.00 | 0 |
| 2010-03-25 | $42.00 | $42.00 | 0 |
| 2010-03-24 | $42.00 | $42.00 | 0 |
| 2010-03-23 | $42.00 | $42.00 | 0 |
| 2010-03-22 | $42.00 | $42.00 | 0 |
| 2010-03-19 | $42.00 | $42.00 | 0 |
| 2010-03-18 | $42.00 | $42.00 | 62 |
| 2010-03-17 | $34.50 | $34.50 | 68 |
| 2010-03-16 | $34.50 | $34.50 | 0 |
| 2010-03-15 | $34.50 | $34.50 | 4 |
| 2010-03-12 | $42.50 | $42.50 | 10 |
| 2010-03-11 | $42.50 | $42.50 | 0 |
| 2010-03-10 | $42.50 | $42.50 | 60 |
| 2010-03-09 | $42.50 | $42.50 | 0 |
| 2010-03-08 | $42.50 | $42.50 | 154 |
| 2010-03-05 | $41.50 | $41.50 | 0 |
| 2010-03-04 | $41.50 | $41.50 | 0 |
| 2010-03-03 | $41.50 | $41.50 | 0 |
| 2010-03-02 | $41.50 | $41.50 | 0 |
| 2010-03-01 | $41.50 | $41.50 | 0 |
| 2010-02-26 | $41.50 | $41.50 | 0 |
| 2010-02-25 | $41.50 | $41.50 | 4 |
| 2010-02-24 | $37.50 | $37.50 | 0 |
| 2010-02-23 | $37.50 | $37.50 | 114 |
| 2010-02-22 | $37.50 | $37.50 | 0 |
| 2010-02-19 | $37.50 | $37.50 | 50 |
| 2010-02-18 | $40.00 | $40.00 | 44 |
| 2010-02-17 | $40.00 | $40.00 | 0 |
| 2010-02-16 | $40.00 | $40.00 | 0 |
| 2010-02-12 | $40.00 | $40.00 | 308 |
| 2010-02-11 | $39.50 | $39.50 | 306 |
| 2010-02-10 | $35.00 | $35.00 | 14 |
| 2010-02-09 | $32.50 | $32.50 | 0 |
| 2010-02-08 | $32.50 | $32.50 | 150 |
| 2010-02-05 | $32.00 | $32.00 | 0 |
| 2010-02-04 | $32.00 | $32.00 | 0 |
| 2010-02-03 | $32.00 | $32.00 | 0 |
| 2010-02-02 | $32.00 | $32.00 | 12 |
| 2010-02-01 | $32.00 | $32.00 | 0 |
| 2010-01-29 | $32.00 | $32.00 | 90 |
| 2010-01-28 | $30.00 | $30.00 | 0 |
| 2010-01-27 | $30.00 | $30.00 | 0 |
| 2010-01-26 | $30.00 | $30.00 | 0 |
| 2010-01-25 | $30.00 | $30.00 | 0 |
| 2010-01-22 | $30.00 | $30.00 | 104 |
| 2010-01-21 | $24.50 | $24.50 | 2 |
| 2010-01-20 | $24.50 | $24.50 | 0 |
| 2010-01-19 | $24.50 | $24.50 | 0 |
| 2010-01-15 | $24.50 | $24.50 | 10 |
| 2010-01-14 | $24.50 | $24.50 | 28 |
| 2010-01-13 | $18.50 | $18.50 | 0 |
| 2010-01-12 | $18.50 | $18.50 | 0 |
| 2010-01-11 | $18.50 | $18.50 | 488 |
| 2010-01-08 | $30.00 | $30.00 | 0 |
| 2010-01-07 | $30.00 | $30.00 | 0 |
| 2010-01-06 | $30.00 | $30.00 | 56 |
| 2010-01-05 | $28.00 | $28.00 | 0 |
| 2010-01-04 | $28.00 | $28.00 | 100 |