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
- 2001-12-26 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 | $30.00 | $30.00 | 128 |
| 2010-12-30 | $31.00 | $31.00 | 40 |
| 2010-12-29 | $30.00 | $30.00 | 63 |
| 2010-12-28 | $30.00 | $30.00 | 84 |
| 2010-12-27 | $35.00 | $35.00 | 82 |
| 2010-12-23 | $36.90 | $36.90 | 105 |
| 2010-12-22 | $36.40 | $36.40 | 126 |
| 2010-12-21 | $30.00 | $30.00 | 0 |
| 2010-12-20 | $30.00 | $30.00 | 97 |
| 2010-12-17 | $40.00 | $40.00 | 421 |
| 2010-12-16 | $34.00 | $34.00 | 0 |
| 2010-12-15 | $34.00 | $34.00 | 153 |
| 2010-12-14 | $32.00 | $32.00 | 81 |
| 2010-12-13 | $31.00 | $31.00 | 169 |
| 2010-12-10 | $35.00 | $35.00 | 259 |
| 2010-12-09 | $34.00 | $34.00 | 50 |
| 2010-12-08 | $35.00 | $35.00 | 0 |
| 2010-12-07 | $35.00 | $35.00 | 0 |
| 2010-12-06 | $35.00 | $35.00 | 0 |
| 2010-12-03 | $35.00 | $35.00 | 0 |
| 2010-12-02 | $35.00 | $35.00 | 0 |
| 2010-12-01 | $35.00 | $35.00 | 0 |
| 2010-11-30 | $35.00 | $35.00 | 0 |
| 2010-11-29 | $35.00 | $35.00 | 0 |
| 2010-11-26 | $35.00 | $35.00 | 0 |
| 2010-11-24 | $35.00 | $35.00 | 0 |
| 2010-11-23 | $35.00 | $35.00 | 0 |
| 2010-11-22 | $35.00 | $35.00 | 0 |
| 2010-11-19 | $35.00 | $35.00 | 0 |
| 2010-11-18 | $35.00 | $35.00 | 0 |
| 2010-11-17 | $35.00 | $35.00 | 0 |
| 2010-11-16 | $35.00 | $35.00 | 0 |
| 2010-11-15 | $35.00 | $35.00 | 0 |
| 2010-11-12 | $35.00 | $35.00 | 84 |
| 2010-11-11 | $35.00 | $35.00 | 253 |
| 2010-11-10 | $33.00 | $33.00 | 72 |
| 2010-11-09 | $33.00 | $33.00 | 111 |
| 2010-11-08 | $33.00 | $33.00 | 42 |
| 2010-11-05 | $32.00 | $32.00 | 304 |
| 2010-11-04 | $33.00 | $33.00 | 499 |
| 2010-11-03 | $33.08 | $33.08 | 38 |
| 2010-11-02 | $34.00 | $34.00 | 86 |
| 2010-11-01 | $35.30 | $35.30 | 102 |
| 2010-10-29 | $36.00 | $36.00 | 80 |
| 2010-10-28 | $36.00 | $36.00 | 114 |
| 2010-10-27 | $35.30 | $35.30 | 124 |
| 2010-10-26 | $35.30 | $35.30 | 37 |
| 2010-10-25 | $35.30 | $35.30 | 41 |
| 2010-10-22 | $36.99 | $36.99 | 304 |
| 2010-10-21 | $35.30 | $35.30 | 60 |
| 2010-10-20 | $36.00 | $36.00 | 477 |
| 2010-10-19 | $32.00 | $32.00 | 147 |
| 2010-10-18 | $35.00 | $35.00 | 223 |
| 2010-10-15 | $32.00 | $32.00 | 939 |
| 2010-10-14 | $34.00 | $34.00 | 138 |
| 2010-10-13 | $35.00 | $35.00 | 227 |
| 2010-10-12 | $37.90 | $37.90 | 175 |
| 2010-10-11 | $37.90 | $37.90 | 52 |
| 2010-10-08 | $37.80 | $37.80 | 118 |
| 2010-10-07 | $37.50 | $37.50 | 145 |
| 2010-10-06 | $37.50 | $37.50 | 232 |
| 2010-10-05 | $34.88 | $34.88 | 17 |
| 2010-10-04 | $31.00 | $31.00 | 213 |
| 2010-10-01 | $36.88 | $36.88 | 124 |
| 2010-09-30 | $35.88 | $35.88 | 262 |
| 2010-09-29 | $32.00 | $32.00 | 45 |
| 2010-09-28 | $36.00 | $36.00 | 50 |
| 2010-09-27 | $36.00 | $36.00 | 232 |
| 2010-09-24 | $34.00 | $34.00 | 104 |
| 2010-09-23 | $34.00 | $34.00 | 0 |
| 2010-09-22 | $34.00 | $34.00 | 0 |
| 2010-09-21 | $34.00 | $34.00 | 52 |
| 2010-09-20 | $34.00 | $34.00 | 72 |
| 2010-09-17 | $37.50 | $37.50 | 20 |
| 2010-09-16 | $36.00 | $36.00 | 332 |
| 2010-09-15 | $32.00 | $32.00 | 36 |
| 2010-09-14 | $34.00 | $34.00 | 200 |
| 2010-09-13 | $32.00 | $32.00 | 83 |
| 2010-09-10 | $30.00 | $30.00 | 90 |
| 2010-09-09 | $32.00 | $32.00 | 158 |
| 2010-09-08 | $33.50 | $33.50 | 145 |
| 2010-09-07 | $31.00 | $31.00 | 107 |
| 2010-09-03 | $38.00 | $38.00 | 528 |
| 2010-09-02 | $38.00 | $38.00 | 32 |
| 2010-09-01 | $31.00 | $31.00 | 10 |
| 2010-08-31 | $30.00 | $30.00 | 136 |
| 2010-08-30 | $37.00 | $37.00 | 3 |
| 2010-08-27 | $38.00 | $38.00 | 19 |
| 2010-08-26 | $35.00 | $35.00 | 129 |
| 2010-08-25 | $32.00 | $32.00 | 2 |
| 2010-08-24 | $32.00 | $32.00 | 117 |
| 2010-08-23 | $36.00 | $36.00 | 305 |
| 2010-08-20 | $40.00 | $40.00 | 219 |
| 2010-08-19 | $39.28 | $39.28 | 107 |
| 2010-08-18 | $45.00 | $45.00 | 0 |
| 2010-08-17 | $45.00 | $45.00 | 9 |
| 2010-08-16 | $45.00 | $45.00 | 56 |
| 2010-08-13 | $38.00 | $38.00 | 12 |
| 2010-08-12 | $43.00 | $43.00 | 20 |
| 2010-08-11 | $38.00 | $38.00 | 156 |
| 2010-08-10 | $45.00 | $45.00 | 90 |
| 2010-08-09 | $39.00 | $39.00 | 140 |
| 2010-08-06 | $38.00 | $38.00 | 193 |
| 2010-08-05 | $43.00 | $43.00 | 108 |
| 2010-08-04 | $38.10 | $38.10 | 29 |
| 2010-08-03 | $38.10 | $38.10 | 10 |
| 2010-08-02 | $40.00 | $40.00 | 121 |
| 2010-07-30 | $39.00 | $39.00 | 53 |
| 2010-07-29 | $47.00 | $47.00 | 31 |
| 2010-07-28 | $47.00 | $47.00 | 7 |
| 2010-07-27 | $47.00 | $47.00 | 30 |
| 2010-07-26 | $44.50 | $44.50 | 214 |
| 2010-07-23 | $38.00 | $38.00 | 246 |
| 2010-07-22 | $42.50 | $42.50 | 98 |
| 2010-07-21 | $43.50 | $43.50 | 155 |
| 2010-07-20 | $42.50 | $42.50 | 147 |
| 2010-07-19 | $45.00 | $45.00 | 0 |
| 2010-07-16 | $45.00 | $45.00 | 15 |
| 2010-07-15 | $43.99 | $43.99 | 261 |
| 2010-07-14 | $41.00 | $41.00 | 115 |
| 2010-07-13 | $38.00 | $38.00 | 0 |
| 2010-07-12 | $38.00 | $38.00 | 58 |
| 2010-07-09 | $45.00 | $45.00 | 144 |
| 2010-07-08 | $41.00 | $41.00 | 219 |
| 2010-07-07 | $39.00 | $39.00 | 118 |
| 2010-07-06 | $47.50 | $47.50 | 42 |
| 2010-07-02 | $47.50 | $47.50 | 440 |
| 2010-07-01 | $47.00 | $47.00 | 177 |
| 2010-06-30 | $51.00 | $51.00 | 17 |
| 2010-06-29 | $50.00 | $50.00 | 419 |
| 2010-06-28 | $50.00 | $50.00 | 537 |
| 2010-06-25 | $45.00 | $45.00 | 103 |
| 2010-06-24 | $39.00 | $39.00 | 130 |
| 2010-06-23 | $49.00 | $49.00 | 0 |
| 2010-06-22 | $49.00 | $49.00 | 0 |
| 2010-06-21 | $49.00 | $49.00 | 101 |
| 2010-06-18 | $40.00 | $40.00 | 335 |
| 2010-06-17 | $45.00 | $45.00 | 32 |
| 2010-06-16 | $50.00 | $50.00 | 9 |
| 2010-06-15 | $37.00 | $37.00 | 2 |
| 2010-06-14 | $34.00 | $34.00 | 23 |
| 2010-06-11 | $41.00 | $41.00 | 71 |
| 2010-06-10 | $42.00 | $42.00 | 182 |
| 2010-06-09 | $50.00 | $50.00 | 82 |
| 2010-06-08 | $50.00 | $50.00 | 2,191 |
| 2010-06-07 | $62.00 | $62.00 | 1,235 |
| 2010-06-04 | $60.00 | $60.00 | 644 |
| 2010-06-03 | $55.00 | $55.00 | 202 |
| 2010-06-02 | $52.50 | $52.50 | 72 |
| 2010-06-01 | $52.00 | $52.00 | 95 |
| 2010-05-28 | $54.00 | $54.00 | 173 |
| 2010-05-27 | $53.00 | $53.00 | 56 |
| 2010-05-26 | $53.00 | $53.00 | 41 |
| 2010-05-25 | $53.00 | $53.00 | 24 |
| 2010-05-24 | $55.00 | $55.00 | 135 |
| 2010-05-21 | $54.00 | $54.00 | 968 |
| 2010-05-20 | $58.50 | $58.50 | 28 |
| 2010-05-19 | $57.00 | $57.00 | 77 |
| 2010-05-18 | $57.00 | $57.00 | 31 |
| 2010-05-17 | $57.00 | $57.00 | 54 |
| 2010-05-14 | $62.50 | $62.50 | 126 |
| 2010-05-13 | $58.00 | $58.00 | 10 |
| 2010-05-12 | $58.00 | $58.00 | 30 |
| 2010-05-11 | $57.00 | $57.00 | 94 |
| 2010-05-10 | $58.00 | $58.00 | 11 |
| 2010-05-07 | $58.00 | $58.00 | 15 |
| 2010-05-06 | $61.50 | $61.50 | 102 |
| 2010-05-05 | $65.00 | $65.00 | 83 |
| 2010-05-04 | $59.00 | $59.00 | 90 |
| 2010-05-03 | $64.00 | $64.00 | 168 |
| 2010-04-30 | $59.00 | $59.00 | 212 |
| 2010-04-29 | $60.00 | $60.00 | 241 |
| 2010-04-28 | $65.00 | $65.00 | 178 |
| 2010-04-27 | $59.50 | $59.50 | 51 |
| 2010-04-26 | $60.00 | $60.00 | 114 |
| 2010-04-23 | $60.00 | $60.00 | 165 |
| 2010-04-22 | $59.50 | $59.50 | 75 |
| 2010-04-21 | $65.00 | $65.00 | 221 |
| 2010-04-20 | $69.00 | $69.00 | 21 |
| 2010-04-19 | $68.10 | $68.10 | 13 |
| 2010-04-16 | $60.00 | $60.00 | 27 |
| 2010-04-15 | $63.00 | $63.00 | 102 |
| 2010-04-14 | $62.00 | $62.00 | 30 |
| 2010-04-13 | $60.00 | $60.00 | 66 |
| 2010-04-12 | $61.00 | $61.00 | 169 |
| 2010-04-09 | $70.00 | $70.00 | 181 |
| 2010-04-08 | $57.00 | $57.00 | 79 |
| 2010-04-07 | $70.00 | $70.00 | 173 |
| 2010-04-06 | $70.00 | $70.00 | 872 |
| 2010-04-05 | $65.00 | $65.00 | 305 |
| 2010-04-01 | $70.00 | $70.00 | 113 |
| 2010-03-31 | $72.00 | $72.00 | 62 |
| 2010-03-30 | $72.00 | $72.00 | 161 |
| 2010-03-29 | $76.80 | $76.80 | 378 |
| 2010-03-26 | $74.00 | $74.00 | 33 |
| 2010-03-25 | $74.00 | $74.00 | 190 |
| 2010-03-24 | $76.00 | $76.00 | 131 |
| 2010-03-23 | $72.50 | $72.50 | 118 |
| 2010-03-22 | $74.00 | $74.00 | 75 |
| 2010-03-19 | $77.00 | $77.00 | 19 |
| 2010-03-18 | $77.00 | $77.00 | 10 |
| 2010-03-17 | $77.00 | $77.00 | 19 |
| 2010-03-16 | $77.50 | $77.50 | 45 |
| 2010-03-15 | $81.90 | $81.90 | 264 |
| 2010-03-12 | $82.00 | $82.00 | 120 |
| 2010-03-11 | $72.00 | $72.00 | 197 |
| 2010-03-10 | $75.00 | $75.00 | 61 |
| 2010-03-09 | $75.00 | $75.00 | 51 |
| 2010-03-08 | $75.00 | $75.00 | 279 |
| 2010-03-05 | $72.00 | $72.00 | 107 |
| 2010-03-04 | $78.00 | $78.00 | 32 |
| 2010-03-03 | $75.00 | $75.00 | 92 |
| 2010-03-02 | $71.50 | $71.50 | 76 |
| 2010-03-01 | $72.00 | $72.00 | 106 |
| 2010-02-26 | $74.00 | $74.00 | 211 |
| 2010-02-25 | $79.00 | $79.00 | 565 |
| 2010-02-24 | $81.00 | $81.00 | 45 |
| 2010-02-23 | $82.49 | $82.49 | 240 |
| 2010-02-22 | $83.50 | $83.50 | 330 |
| 2010-02-19 | $90.00 | $90.00 | 265 |
| 2010-02-18 | $97.00 | $97.00 | 352 |
| 2010-02-17 | $86.50 | $86.50 | 52 |
| 2010-02-16 | $85.50 | $85.50 | 63 |
| 2010-02-12 | $100.00 | $100.00 | 97 |
| 2010-02-11 | $95.00 | $95.00 | 189 |
| 2010-02-10 | $94.00 | $94.00 | 168 |
| 2010-02-09 | $101.00 | $101.00 | 253 |
| 2010-02-08 | $89.00 | $89.00 | 880 |
| 2010-02-05 | $85.50 | $85.50 | 286 |
| 2010-02-04 | $100.00 | $100.00 | 996 |
| 2010-02-03 | $100.00 | $100.00 | 1,841 |
| 2010-02-02 | $71.00 | $71.00 | 15 |
| 2010-02-01 | $73.90 | $73.90 | 304 |
| 2010-01-29 | $74.00 | $74.00 | 135 |
| 2010-01-28 | $73.00 | $73.00 | 63 |
| 2010-01-27 | $78.00 | $78.00 | 130 |
| 2010-01-26 | $71.00 | $71.00 | 32 |
| 2010-01-25 | $78.00 | $78.00 | 31 |
| 2010-01-22 | $80.00 | $80.00 | 88 |
| 2010-01-21 | $80.00 | $80.00 | 279 |
| 2010-01-20 | $80.00 | $80.00 | 46 |
| 2010-01-19 | $81.00 | $81.00 | 46 |
| 2010-01-15 | $81.00 | $81.00 | 146 |
| 2010-01-14 | $81.00 | $81.00 | 264 |
| 2010-01-13 | $81.50 | $81.50 | 98 |
| 2010-01-12 | $76.50 | $76.50 | 273 |
| 2010-01-11 | $79.00 | $79.00 | 668 |
| 2010-01-08 | $75.00 | $75.00 | 57 |
| 2010-01-07 | $75.00 | $75.00 | 143 |
| 2010-01-06 | $75.00 | $75.00 | 555 |
| 2010-01-05 | $73.50 | $73.50 | 60 |
| 2010-01-04 | $70.00 | $70.00 | 126 |