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
- 2010-04-26 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $36.00 | $36.00 | 807 | — | — |
| 2010-12-30 | $35.00 | $35.00 | 1,265 | — | — |
| 2010-12-29 | $34.00 | $34.00 | 4,027 | — | — |
| 2010-12-28 | $33.00 | $33.00 | 0 | — | — |
| 2010-12-27 | $33.00 | $33.00 | 0 | — | — |
| 2010-12-23 | $33.00 | $33.00 | 4,714 | — | — |
| 2010-12-22 | $32.00 | $32.00 | 686 | — | — |
| 2010-12-21 | $29.00 | $29.00 | 310 | — | — |
| 2010-12-20 | $28.00 | $28.00 | 53 | — | — |
| 2010-12-17 | $29.00 | $29.00 | 890 | — | — |
| 2010-12-16 | $32.00 | $32.00 | 1,490 | — | — |
| 2010-12-15 | $33.00 | $33.00 | 4,350 | — | — |
| 2010-12-14 | $34.00 | $34.00 | 5,272 | — | — |
| 2010-12-13 | $34.00 | $34.00 | 3,204 | — | — |
| 2010-12-10 | $35.00 | $35.00 | 1,145 | — | — |
| 2010-12-09 | $34.00 | $34.00 | 3,750 | — | — |
| 2010-12-08 | $34.00 | $34.00 | 0 | — | — |
| 2010-12-07 | $34.00 | $34.00 | 3,500 | — | — |
| 2010-12-06 | $34.00 | $34.00 | 4,830 | — | — |
| 2010-12-03 | $33.00 | $33.00 | 11,359 | — | — |
| 2010-12-02 | $33.00 | $33.00 | 1,500 | — | — |
| 2010-12-01 | $32.00 | $32.00 | 1,325 | — | — |
| 2010-11-30 | $32.00 | $32.00 | 450 | — | — |
| 2010-11-29 | $32.00 | $32.00 | 100 | — | — |
| 2010-11-26 | $31.00 | $31.00 | 9,731 | — | — |
| 2010-11-24 | $30.00 | $30.00 | 5,290 | — | — |
| 2010-11-23 | $28.00 | $28.00 | 3,790 | — | — |
| 2010-11-22 | $28.00 | $28.00 | 800 | — | — |
| 2010-11-19 | $27.00 | $27.00 | 372 | — | — |
| 2010-11-18 | $26.00 | $26.00 | 0 | — | — |
| 2010-11-17 | $26.00 | $26.00 | 100 | — | — |
| 2010-11-16 | $26.00 | $26.00 | 558 | — | — |
| 2010-11-15 | $28.00 | $28.00 | 500 | — | — |
| 2010-11-12 | $28.00 | $28.00 | 750 | — | — |
| 2010-11-11 | $29.00 | $29.00 | 1,295 | — | — |
| 2010-11-10 | $30.00 | $30.00 | 2,718 | — | — |
| 2010-11-09 | $30.00 | $30.00 | 14,905 | — | — |
| 2010-11-08 | $28.00 | $28.00 | 2,008 | — | — |
| 2010-11-05 | $30.00 | $30.00 | 2,455 | — | — |
| 2010-11-04 | $30.00 | $30.00 | 1,425 | — | — |
| 2010-11-03 | $30.00 | $30.00 | 1,317 | — | — |
| 2010-11-02 | $30.00 | $30.00 | 2,772 | — | — |
| 2010-11-01 | $29.00 | $29.00 | 925 | — | — |
| 2010-10-29 | $30.00 | $30.00 | 7,663 | — | — |
| 2010-10-28 | $28.00 | $28.00 | 6,945 | — | — |
| 2010-10-27 | $30.00 | $30.00 | 25,241 | — | — |
| 2010-10-26 | $35.00 | $35.00 | 517 | — | — |
| 2010-10-25 | $35.00 | $35.00 | 2,889 | — | — |
| 2010-10-22 | $33.00 | $33.00 | 1,942 | — | — |
| 2010-10-21 | $36.00 | $36.00 | 234 | — | — |
| 2010-10-20 | $35.00 | $35.00 | 470 | — | — |
| 2010-10-19 | $33.00 | $33.00 | 2,385 | — | — |
| 2010-10-18 | $32.00 | $32.00 | 1,895 | — | — |
| 2010-10-15 | $29.00 | $29.00 | 560 | — | — |
| 2010-10-14 | $31.00 | $31.00 | 9,710 | — | — |
| 2010-10-13 | $29.00 | $29.00 | 905 | — | — |
| 2010-10-12 | $28.00 | $28.00 | 4,370 | — | — |
| 2010-10-11 | $27.00 | $27.00 | 0 | — | — |
| 2010-10-08 | $27.00 | $27.00 | 595 | — | — |
| 2010-10-07 | $27.00 | $27.00 | 185 | — | — |
| 2010-10-06 | $27.00 | $27.00 | 4,230 | — | — |
| 2010-10-05 | $27.00 | $27.00 | 8,188 | — | — |
| 2010-10-04 | $24.00 | $24.00 | 2,810 | — | — |
| 2010-10-01 | $23.00 | $23.00 | 1,230 | — | — |
| 2010-09-30 | $23.00 | $23.00 | 210 | — | — |
| 2010-09-29 | $24.00 | $24.00 | 2,134 | — | — |
| 2010-09-28 | $24.00 | $24.00 | 1,820 | — | — |
| 2010-09-27 | $24.00 | $24.00 | 4,760 | — | — |
| 2010-09-24 | $24.00 | $24.00 | 430 | — | — |
| 2010-09-23 | $22.00 | $22.00 | 1,250 | — | — |
| 2010-09-22 | $21.00 | $21.00 | 3,752 | — | — |
| 2010-09-21 | $22.00 | $22.00 | 3,075 | — | — |
| 2010-09-20 | $24.00 | $24.00 | 1,490 | — | — |
| 2010-09-17 | $22.00 | $22.00 | 2,152 | — | — |
| 2010-09-16 | $19.00 | $19.00 | 1,100 | — | — |
| 2010-09-15 | $16.00 | $16.00 | 2,950 | — | — |
| 2010-09-14 | $17.00 | $17.00 | 213 | — | — |
| 2010-09-13 | $16.00 | $16.00 | 220 | — | — |
| 2010-09-10 | $16.00 | $16.00 | 9,045 | — | — |
| 2010-09-09 | $17.00 | $17.00 | 2,426 | — | — |
| 2010-09-08 | $17.00 | $17.00 | 2,150 | — | — |
| 2010-09-07 | $16.00 | $16.00 | 1,550 | — | — |
| 2010-09-03 | $16.00 | $16.00 | 0 | — | — |
| 2010-09-02 | $16.00 | $16.00 | 0 | — | — |
| 2010-09-01 | $16.00 | $16.00 | 30 | — | — |
| 2010-08-31 | $17.00 | $17.00 | 500 | — | — |
| 2010-08-30 | $16.00 | $16.00 | 700 | — | — |
| 2010-08-27 | $16.00 | $16.00 | 0 | — | — |
| 2010-08-26 | $16.00 | $16.00 | 5 | — | — |
| 2010-08-25 | $16.00 | $16.00 | 0 | — | — |
| 2010-08-24 | $16.00 | $16.00 | 21 | — | — |
| 2010-08-23 | $19.00 | $19.00 | 0 | — | — |
| 2010-08-20 | $19.00 | $19.00 | 0 | — | — |
| 2010-08-19 | $19.00 | $19.00 | 1,368 | — | — |
| 2010-08-18 | $17.00 | $17.00 | 353 | — | — |
| 2010-08-17 | $15.00 | $15.00 | 50 | — | — |
| 2010-08-16 | $10.00 | $10.00 | 3 | — | — |
| 2010-08-13 | $17.00 | $17.00 | 700 | — | — |
| 2010-08-12 | $18.00 | $18.00 | 0 | — | — |
| 2010-08-11 | $18.00 | $18.00 | 0 | — | — |
| 2010-08-10 | $18.00 | $18.00 | 15 | — | — |
| 2010-08-09 | $19.00 | $19.00 | 100 | — | — |
| 2010-08-06 | $18.00 | $18.00 | 0 | — | — |
| 2010-08-05 | $18.00 | $18.00 | 0 | — | — |
| 2010-08-04 | $18.00 | $18.00 | 90 | — | — |
| 2010-08-03 | $17.00 | $17.00 | 230 | — | — |
| 2010-08-02 | $17.00 | $17.00 | 0 | — | — |
| 2010-07-30 | $17.00 | $17.00 | 30 | — | — |
| 2010-07-29 | $18.00 | $18.00 | 0 | — | — |
| 2010-07-28 | $18.00 | $18.00 | 0 | — | — |
| 2010-07-27 | $18.00 | $18.00 | 100 | — | — |
| 2010-07-26 | $18.00 | $18.00 | 6 | — | — |
| 2010-07-23 | $18.00 | $18.00 | 1,490 | — | — |
| 2010-07-22 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-21 | $15.00 | $15.00 | 1 | — | — |
| 2010-07-20 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-19 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-16 | $15.00 | $15.00 | 520 | — | — |
| 2010-07-15 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-14 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-13 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-12 | $15.00 | $15.00 | 500 | — | — |
| 2010-07-09 | $7.00 | $7.00 | 30 | — | — |
| 2010-07-08 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-07 | $15.00 | $15.00 | 298 | — | — |
| 2010-07-06 | $16.00 | $16.00 | 10 | — | — |
| 2010-07-02 | $16.00 | $16.00 | 320 | — | — |
| 2010-07-01 | $15.00 | $15.00 | 0 | — | — |
| 2010-06-30 | $15.00 | $15.00 | 2,570 | — | — |
| 2010-06-29 | $17.00 | $17.00 | 470 | — | — |
| 2010-06-28 | $18.00 | $18.00 | 0 | — | — |
| 2010-06-25 | $18.00 | $18.00 | 0 | — | — |
| 2010-06-24 | $18.00 | $18.00 | 0 | — | — |
| 2010-06-23 | $18.00 | $18.00 | 572 | — | — |
| 2010-06-22 | $18.00 | $18.00 | 378 | — | — |
| 2010-06-21 | $20.00 | $20.00 | 30 | — | — |
| 2010-06-18 | $17.00 | $17.00 | 50 | — | — |
| 2010-06-17 | $18.00 | $18.00 | 2,000 | — | — |
| 2010-06-16 | $18.00 | $18.00 | 1,114 | — | — |
| 2010-06-15 | $16.00 | $16.00 | 0 | — | — |
| 2010-06-14 | $16.00 | $16.00 | 100 | — | — |
| 2010-06-11 | $18.00 | $18.00 | 1,020 | — | — |
| 2010-06-10 | $17.00 | $17.00 | 0 | — | — |
| 2010-06-09 | $17.00 | $17.00 | 310 | — | — |
| 2010-06-08 | $17.00 | $17.00 | 1,040 | — | — |
| 2010-06-07 | $16.00 | $16.00 | 854 | — | — |
| 2010-06-04 | $17.00 | $17.00 | 0 | — | — |
| 2010-06-03 | $17.00 | $17.00 | 90 | — | — |
| 2010-06-02 | $17.00 | $17.00 | 0 | — | — |
| 2010-06-01 | $17.00 | $17.00 | 1,090 | — | — |
| 2010-05-28 | $15.00 | $15.00 | 620 | — | — |
| 2010-05-27 | $16.00 | $16.00 | 284 | — | — |
| 2010-05-26 | $14.00 | $14.00 | 70 | — | — |
| 2010-05-25 | $17.00 | $17.00 | 0 | — | — |
| 2010-05-24 | $17.00 | $17.00 | 0 | — | — |
| 2010-05-21 | $17.00 | $17.00 | 750 | — | — |
| 2010-05-20 | $17.00 | $17.00 | 4,032 | — | — |
| 2010-05-19 | $16.00 | $16.00 | 690 | — | — |
| 2010-05-18 | $19.00 | $19.00 | 0 | — | — |
| 2010-05-17 | $19.00 | $19.00 | 10 | — | — |
| 2010-05-14 | $19.00 | $19.00 | 16 | — | — |
| 2010-05-13 | $21.00 | $21.00 | 0 | — | — |
| 2010-05-12 | $21.00 | $21.00 | 255 | — | — |
| 2010-05-11 | $21.00 | $21.00 | 100 | — | — |
| 2010-05-10 | $21.00 | $21.00 | 702 | — | — |
| 2010-05-07 | $20.00 | $20.00 | 1 | — | — |
| 2010-05-06 | $22.00 | $22.00 | 0 | — | — |
| 2010-05-05 | $22.00 | $22.00 | 624 | — | — |
| 2010-05-04 | $21.00 | $21.00 | 1,010 | — | — |
| 2010-05-03 | $21.00 | $21.00 | 0 | — | — |
| 2010-04-30 | $21.00 | $21.00 | 75 | — | — |
| 2010-04-29 | $22.00 | $22.00 | 2,040 | — | — |
| 2010-04-28 | $24.00 | $24.00 | 0 | — | — |
| 2010-04-27 | $24.00 | $24.00 | 2,070 | — | — |
| 2010-04-26 | $25.00 | $25.00 | 2,001 | — | — |