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
- 1999-06-21 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 | $1.19 | $1.19 | 195,200 |
| 2010-12-30 | $1.20 | $1.20 | 354,900 |
| 2010-12-29 | $1.23 | $1.23 | 333,300 |
| 2010-12-28 | $1.23 | $1.23 | 1,481,500 |
| 2010-12-27 | $1.30 | $1.30 | 3,126,500 |
| 2010-12-23 | $1.16 | $1.16 | 2,140,100 |
| 2010-12-22 | $1.13 | $1.13 | 298,400 |
| 2010-12-21 | $1.12 | $1.12 | 384,700 |
| 2010-12-20 | $1.15 | $1.15 | 276,800 |
| 2010-12-17 | $1.19 | $1.19 | 291,000 |
| 2010-12-16 | $1.12 | $1.12 | 324,900 |
| 2010-12-15 | $1.13 | $1.13 | 358,800 |
| 2010-12-14 | $1.20 | $1.20 | 282,600 |
| 2010-12-13 | $1.21 | $1.21 | 319,500 |
| 2010-12-10 | $1.22 | $1.22 | 162,600 |
| 2010-12-09 | $1.26 | $1.26 | 237,800 |
| 2010-12-08 | $1.25 | $1.25 | 185,900 |
| 2010-12-07 | $1.22 | $1.22 | 551,600 |
| 2010-12-06 | $1.21 | $1.21 | 889,300 |
| 2010-12-03 | $1.15 | $1.15 | 224,800 |
| 2010-12-02 | $1.15 | $1.15 | 375,000 |
| 2010-12-01 | $1.12 | $1.12 | 349,400 |
| 2010-11-30 | $1.11 | $1.11 | 159,600 |
| 2010-11-29 | $1.11 | $1.11 | 206,800 |
| 2010-11-26 | $1.12 | $1.12 | 44,000 |
| 2010-11-24 | $1.12 | $1.12 | 163,600 |
| 2010-11-23 | $1.11 | $1.11 | 165,500 |
| 2010-11-22 | $1.11 | $1.11 | 147,400 |
| 2010-11-19 | $1.08 | $1.08 | 228,000 |
| 2010-11-18 | $1.12 | $1.12 | 271,800 |
| 2010-11-17 | $1.06 | $1.06 | 242,700 |
| 2010-11-16 | $1.08 | $1.08 | 426,400 |
| 2010-11-15 | $1.08 | $1.08 | 405,900 |
| 2010-11-12 | $1.12 | $1.12 | 979,100 |
| 2010-11-11 | $1.30 | $1.30 | 391,000 |
| 2010-11-10 | $1.31 | $1.31 | 539,500 |
| 2010-11-09 | $1.30 | $1.30 | 1,016,000 |
| 2010-11-08 | $1.25 | $1.25 | 230,000 |
| 2010-11-05 | $1.26 | $1.26 | 400,200 |
| 2010-11-04 | $1.25 | $1.25 | 606,800 |
| 2010-11-03 | $1.18 | $1.18 | 322,100 |
| 2010-11-02 | $1.20 | $1.20 | 292,200 |
| 2010-11-01 | $1.14 | $1.14 | 385,800 |
| 2010-10-29 | $1.18 | $1.18 | 455,400 |
| 2010-10-28 | $1.27 | $1.27 | 1,523,900 |
| 2010-10-27 | $1.09 | $1.09 | 158,500 |
| 2010-10-26 | $1.06 | $1.06 | 289,300 |
| 2010-10-25 | $1.10 | $1.10 | 280,900 |
| 2010-10-22 | $1.10 | $1.10 | 261,000 |
| 2010-10-21 | $1.08 | $1.08 | 237,100 |
| 2010-10-20 | $1.08 | $1.08 | 367,700 |
| 2010-10-19 | $1.12 | $1.12 | 438,500 |
| 2010-10-18 | $1.20 | $1.20 | 206,000 |
| 2010-10-15 | $1.19 | $1.19 | 670,900 |
| 2010-10-14 | $1.28 | $1.28 | 263,300 |
| 2010-10-13 | $1.33 | $1.33 | 725,800 |
| 2010-10-12 | $1.23 | $1.23 | 269,800 |
| 2010-10-11 | $1.16 | $1.16 | 190,000 |
| 2010-10-08 | $1.24 | $1.24 | 172,200 |
| 2010-10-07 | $1.27 | $1.27 | 268,700 |
| 2010-10-06 | $1.25 | $1.25 | 241,500 |
| 2010-10-05 | $1.27 | $1.27 | 528,800 |
| 2010-10-04 | $1.26 | $1.26 | 480,200 |
| 2010-10-01 | $1.39 | $1.39 | 1,084,600 |
| 2010-09-30 | $1.38 | $1.38 | 2,512,400 |
| 2010-09-29 | $1.22 | $1.22 | 2,359,700 |
| 2010-09-28 | $1.05 | $1.05 | 197,000 |
| 2010-09-27 | $1.09 | $1.09 | 603,300 |
| 2010-09-24 | $0.99 | $0.99 | 123,600 |
| 2010-09-23 | $0.96 | $0.96 | 155,100 |
| 2010-09-22 | $0.99 | $0.99 | 130,500 |
| 2010-09-21 | $0.98 | $0.98 | 132,700 |
| 2010-09-20 | $0.96 | $0.96 | 77,700 |
| 2010-09-17 | $0.94 | $0.94 | 91,500 |
| 2010-09-16 | $0.97 | $0.97 | 82,400 |
| 2010-09-15 | $0.95 | $0.95 | 91,900 |
| 2010-09-14 | $0.97 | $0.97 | 61,700 |
| 2010-09-13 | $0.99 | $0.99 | 100,700 |
| 2010-09-10 | $0.96 | $0.96 | 88,400 |
| 2010-09-09 | $1.01 | $1.01 | 72,000 |
| 2010-09-08 | $0.95 | $0.95 | 274,000 |
| 2010-09-07 | $0.99 | $0.99 | 146,800 |
| 2010-09-03 | $1.01 | $1.01 | 162,100 |
| 2010-09-02 | $1.03 | $1.03 | 143,600 |
| 2010-09-01 | $1.01 | $1.01 | 287,800 |
| 2010-08-31 | $1.02 | $1.02 | 92,800 |
| 2010-08-30 | $1.00 | $1.00 | 187,000 |
| 2010-08-27 | $0.99 | $0.99 | 235,600 |
| 2010-08-26 | $0.91 | $0.91 | 503,800 |
| 2010-08-25 | $0.98 | $0.98 | 306,900 |
| 2010-08-24 | $1.03 | $1.03 | 312,700 |
| 2010-08-23 | $1.05 | $1.05 | 76,700 |
| 2010-08-20 | $1.08 | $1.08 | 165,100 |
| 2010-08-19 | $1.12 | $1.12 | 196,800 |
| 2010-08-18 | $1.09 | $1.09 | 159,600 |
| 2010-08-17 | $1.06 | $1.06 | 231,900 |
| 2010-08-16 | $1.04 | $1.04 | 157,700 |
| 2010-08-13 | $1.07 | $1.07 | 571,200 |
| 2010-08-12 | $1.12 | $1.12 | 139,200 |
| 2010-08-11 | $1.15 | $1.15 | 259,500 |
| 2010-08-10 | $1.22 | $1.22 | 236,200 |
| 2010-08-09 | $1.24 | $1.24 | 161,800 |
| 2010-08-06 | $1.27 | $1.27 | 300,200 |
| 2010-08-05 | $1.21 | $1.21 | 214,200 |
| 2010-08-04 | $1.23 | $1.23 | 223,300 |
| 2010-08-03 | $1.24 | $1.24 | 218,100 |
| 2010-08-02 | $1.27 | $1.27 | 325,600 |
| 2010-07-30 | $1.22 | $1.22 | 299,800 |
| 2010-07-29 | $1.23 | $1.23 | 330,300 |
| 2010-07-28 | $1.24 | $1.24 | 290,600 |
| 2010-07-27 | $1.14 | $1.14 | 592,800 |
| 2010-07-26 | $1.26 | $1.26 | 1,164,600 |
| 2010-07-23 | $1.13 | $1.13 | 627,100 |
| 2010-07-22 | $0.99 | $0.99 | 555,700 |
| 2010-07-21 | $1.04 | $1.04 | 262,800 |
| 2010-07-20 | $1.10 | $1.10 | 553,900 |
| 2010-07-19 | $1.11 | $1.11 | 294,900 |
| 2010-07-16 | $1.16 | $1.16 | 227,900 |
| 2010-07-15 | $1.18 | $1.18 | 217,300 |
| 2010-07-14 | $1.20 | $1.20 | 192,200 |
| 2010-07-13 | $1.21 | $1.21 | 403,100 |
| 2010-07-12 | $1.19 | $1.19 | 361,400 |
| 2010-07-09 | $1.30 | $1.30 | 208,600 |
| 2010-07-08 | $1.28 | $1.28 | 311,100 |
| 2010-07-07 | $1.25 | $1.25 | 382,400 |
| 2010-07-06 | $1.34 | $1.34 | 935,200 |
| 2010-07-02 | $1.21 | $1.21 | 390,600 |
| 2010-07-01 | $1.13 | $1.13 | 699,600 |
| 2010-06-30 | $1.18 | $1.18 | 1,114,600 |
| 2010-06-29 | $1.13 | $1.13 | 1,177,300 |
| 2010-06-28 | $1.27 | $1.27 | 877,300 |
| 2010-06-25 | $1.40 | $1.40 | 385,300 |
| 2010-06-24 | $1.38 | $1.38 | 852,300 |
| 2010-06-23 | $1.39 | $1.39 | 1,341,600 |
| 2010-06-22 | $1.39 | $1.39 | 1,643,200 |
| 2010-06-21 | $1.60 | $1.60 | 1,053,400 |
| 2010-06-18 | $1.75 | $1.75 | 680,900 |
| 2010-06-17 | $1.74 | $1.74 | 715,800 |
| 2010-06-16 | $1.69 | $1.69 | 882,600 |
| 2010-06-15 | $1.74 | $1.74 | 1,009,300 |
| 2010-06-14 | $1.78 | $1.78 | 1,276,200 |
| 2010-06-11 | $1.77 | $1.77 | 915,700 |
| 2010-06-10 | $1.81 | $1.81 | 1,307,500 |
| 2010-06-09 | $1.73 | $1.73 | 3,921,700 |
| 2010-06-08 | $1.68 | $1.68 | 1,905,900 |
| 2010-06-07 | $1.57 | $1.57 | 2,594,600 |
| 2010-06-04 | $1.79 | $1.79 | 3,452,200 |
| 2010-06-03 | $1.72 | $1.72 | 5,744,400 |
| 2010-06-02 | $2.02 | $2.02 | 17,231,200 |
| 2010-06-01 | $1.88 | $1.88 | 13,383,500 |
| 2010-05-28 | $1.04 | $1.04 | 1,601,000 |
| 2010-05-27 | $1.10 | $1.10 | 7,269,300 |
| 2010-05-26 | $0.68 | $0.68 | 81,700 |
| 2010-05-25 | $0.65 | $0.65 | 78,300 |
| 2010-05-24 | $0.70 | $0.70 | 50,100 |
| 2010-05-21 | $0.70 | $0.70 | 142,400 |
| 2010-05-20 | $0.73 | $0.73 | 101,100 |
| 2010-05-19 | $0.77 | $0.77 | 255,100 |
| 2010-05-18 | $0.80 | $0.80 | 86,200 |
| 2010-05-17 | $0.83 | $0.83 | 154,600 |
| 2010-05-14 | $0.94 | $0.94 | 149,700 |
| 2010-05-13 | $0.94 | $0.94 | 55,300 |
| 2010-05-12 | $0.95 | $0.95 | 91,000 |
| 2010-05-11 | $0.96 | $0.96 | 123,300 |
| 2010-05-10 | $0.92 | $0.92 | 214,000 |
| 2010-05-07 | $0.84 | $0.84 | 197,700 |
| 2010-05-06 | $0.83 | $0.83 | 849,700 |
| 2010-05-05 | $0.95 | $0.95 | 373,700 |
| 2010-05-04 | $1.06 | $1.06 | 285,000 |
| 2010-05-03 | $1.10 | $1.10 | 742,200 |
| 2010-04-30 | $1.15 | $1.15 | 258,000 |
| 2010-04-29 | $1.16 | $1.16 | 558,600 |
| 2010-04-28 | $1.10 | $1.10 | 234,200 |
| 2010-04-27 | $1.15 | $1.15 | 290,100 |
| 2010-04-26 | $1.14 | $1.14 | 938,100 |
| 2010-04-23 | $1.06 | $1.06 | 849,900 |
| 2010-04-22 | $1.17 | $1.17 | 707,500 |
| 2010-04-21 | $1.25 | $1.25 | 2,257,000 |
| 2010-04-20 | $1.25 | $1.25 | 4,079,500 |
| 2010-04-19 | $1.07 | $1.07 | 2,346,600 |
| 2010-04-16 | $1.10 | $1.10 | 1,186,600 |
| 2010-04-15 | $0.95 | $0.95 | 583,800 |
| 2010-04-14 | $0.91 | $0.91 | 367,300 |
| 2010-04-13 | $0.88 | $0.88 | 427,600 |
| 2010-04-12 | $0.81 | $0.81 | 269,100 |
| 2010-04-09 | $0.77 | $0.77 | 216,300 |
| 2010-04-08 | $0.71 | $0.71 | 178,200 |
| 2010-04-07 | $0.68 | $0.68 | 152,900 |
| 2010-04-06 | $0.66 | $0.66 | 149,700 |
| 2010-04-05 | $0.59 | $0.59 | 187,000 |
| 2010-04-01 | $0.60 | $0.60 | 234,000 |
| 2010-03-31 | $0.64 | $0.64 | 96,000 |
| 2010-03-30 | $0.63 | $0.63 | 213,100 |
| 2010-03-29 | $0.64 | $0.64 | 82,700 |
| 2010-03-26 | $0.65 | $0.65 | 124,000 |
| 2010-03-25 | $0.66 | $0.66 | 415,800 |
| 2010-03-24 | $0.69 | $0.69 | 405,200 |
| 2010-03-23 | $0.71 | $0.71 | 1,796,600 |
| 2010-03-22 | $0.52 | $0.52 | 275,500 |
| 2010-03-19 | $0.54 | $0.54 | 41,300 |
| 2010-03-18 | $0.54 | $0.54 | 214,000 |
| 2010-03-17 | $0.55 | $0.55 | 280,200 |
| 2010-03-16 | $0.57 | $0.57 | 382,800 |
| 2010-03-15 | $0.54 | $0.54 | 283,100 |
| 2010-03-12 | $0.56 | $0.56 | 284,900 |
| 2010-03-11 | $0.56 | $0.56 | 871,800 |
| 2010-03-10 | $0.54 | $0.54 | 922,900 |
| 2010-03-09 | $0.58 | $0.58 | 2,875,600 |
| 2010-03-08 | $0.84 | $0.84 | 307,900 |
| 2010-03-05 | $0.79 | $0.79 | 508,100 |
| 2010-03-04 | $0.74 | $0.74 | 234,400 |
| 2010-03-03 | $0.72 | $0.72 | 141,300 |
| 2010-03-02 | $0.69 | $0.69 | 216,600 |
| 2010-03-01 | $0.66 | $0.66 | 306,600 |
| 2010-02-26 | $0.74 | $0.74 | 93,900 |
| 2010-02-25 | $0.75 | $0.75 | 288,400 |
| 2010-02-24 | $0.77 | $0.77 | 171,000 |
| 2010-02-23 | $0.75 | $0.75 | 859,000 |
| 2010-02-22 | $0.70 | $0.70 | 581,200 |
| 2010-02-19 | $0.60 | $0.60 | 417,400 |
| 2010-02-18 | $0.59 | $0.59 | 347,400 |
| 2010-02-17 | $0.53 | $0.53 | 61,200 |
| 2010-02-16 | $0.51 | $0.51 | 90,300 |
| 2010-02-12 | $0.50 | $0.50 | 68,200 |
| 2010-02-11 | $0.54 | $0.54 | 65,700 |
| 2010-02-10 | $0.53 | $0.53 | 64,000 |
| 2010-02-09 | $0.51 | $0.51 | 46,000 |
| 2010-02-08 | $0.54 | $0.54 | 142,000 |
| 2010-02-05 | $0.55 | $0.55 | 137,000 |
| 2010-02-04 | $0.53 | $0.53 | 160,600 |
| 2010-02-03 | $0.54 | $0.54 | 77,900 |
| 2010-02-02 | $0.52 | $0.52 | 119,100 |
| 2010-02-01 | $0.54 | $0.54 | 61,500 |
| 2010-01-29 | $0.53 | $0.53 | 87,400 |
| 2010-01-28 | $0.51 | $0.51 | 60,100 |
| 2010-01-27 | $0.54 | $0.54 | 46,600 |
| 2010-01-26 | $0.53 | $0.53 | 72,200 |
| 2010-01-25 | $0.55 | $0.55 | 67,400 |
| 2010-01-22 | $0.56 | $0.56 | 87,400 |
| 2010-01-21 | $0.56 | $0.56 | 154,400 |
| 2010-01-20 | $0.60 | $0.60 | 264,100 |
| 2010-01-19 | $0.55 | $0.55 | 233,000 |
| 2010-01-15 | $0.61 | $0.61 | 243,700 |
| 2010-01-14 | $0.58 | $0.58 | 126,100 |
| 2010-01-13 | $0.59 | $0.59 | 169,900 |
| 2010-01-12 | $0.53 | $0.53 | 410,500 |
| 2010-01-11 | $0.50 | $0.50 | 372,700 |
| 2010-01-08 | $0.48 | $0.48 | 114,400 |
| 2010-01-07 | $0.45 | $0.45 | 146,800 |
| 2010-01-06 | $0.47 | $0.47 | 121,900 |
| 2010-01-05 | $0.46 | $0.46 | 154,100 |
| 2010-01-04 | $0.46 | $0.46 | 182,000 |