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
- 2009-05-05 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 | 108 |
| 2010-12-30 | $30.00 | $30.00 | 108 |
| 2010-12-29 | $30.00 | $30.00 | 108 |
| 2010-12-28 | $30.00 | $30.00 | 0 |
| 2010-12-27 | $30.00 | $30.00 | 0 |
| 2010-12-23 | $30.00 | $30.00 | 0 |
| 2010-12-22 | $30.00 | $30.00 | 0 |
| 2010-12-21 | $30.00 | $30.00 | 0 |
| 2010-12-20 | $30.00 | $30.00 | 0 |
| 2010-12-17 | $30.00 | $30.00 | 64 |
| 2010-12-16 | $36.00 | $36.00 | 121 |
| 2010-12-15 | $42.00 | $42.00 | 217 |
| 2010-12-14 | $33.00 | $33.00 | 250 |
| 2010-12-13 | $37.50 | $37.50 | 119 |
| 2010-12-10 | $48.00 | $48.00 | 258 |
| 2010-12-09 | $60.00 | $60.00 | 349 |
| 2010-12-08 | $55.50 | $55.50 | 184 |
| 2010-12-07 | $66.00 | $66.00 | 537 |
| 2010-12-06 | $90.00 | $90.00 | 1,340 |
| 2010-12-03 | $96.00 | $96.00 | 977 |
| 2010-12-02 | $48.00 | $48.00 | 1,056 |
| 2010-12-01 | $60.00 | $60.00 | 1,052 |
| 2010-11-30 | $15.60 | $15.60 | 5 |
| 2010-11-29 | $15.60 | $15.60 | 8 |
| 2010-11-26 | $23.70 | $23.70 | 1 |
| 2010-11-24 | $22.50 | $22.50 | 0 |
| 2010-11-23 | $22.50 | $22.50 | 0 |
| 2010-11-22 | $22.50 | $22.50 | 22 |
| 2010-11-19 | $15.00 | $15.00 | 11 |
| 2010-11-18 | $21.00 | $21.00 | 47 |
| 2010-11-17 | $13.50 | $13.50 | 0 |
| 2010-11-16 | $13.50 | $13.50 | 3 |
| 2010-11-15 | $13.50 | $13.50 | 0 |
| 2010-11-12 | $13.50 | $13.50 | 0 |
| 2010-11-11 | $13.50 | $13.50 | 0 |
| 2010-11-10 | $13.50 | $13.50 | 0 |
| 2010-11-09 | $13.50 | $13.50 | 0 |
| 2010-11-08 | $13.50 | $13.50 | 0 |
| 2010-11-05 | $13.50 | $13.50 | 0 |
| 2010-11-04 | $13.50 | $13.50 | 0 |
| 2010-11-03 | $13.50 | $13.50 | 0 |
| 2010-11-02 | $13.50 | $13.50 | 0 |
| 2010-11-01 | $13.50 | $13.50 | 0 |
| 2010-10-29 | $13.50 | $13.50 | 0 |
| 2010-10-28 | $13.50 | $13.50 | 0 |
| 2010-10-27 | $13.50 | $13.50 | 0 |
| 2010-10-26 | $13.50 | $13.50 | 0 |
| 2010-10-25 | $13.50 | $13.50 | 0 |
| 2010-10-22 | $13.50 | $13.50 | 0 |
| 2010-10-21 | $13.50 | $13.50 | 0 |
| 2010-10-20 | $13.50 | $13.50 | 0 |
| 2010-10-19 | $13.50 | $13.50 | 0 |
| 2010-10-18 | $13.50 | $13.50 | 0 |
| 2010-10-15 | $13.50 | $13.50 | 7 |
| 2010-10-14 | $13.50 | $13.50 | 24 |
| 2010-10-13 | $13.50 | $13.50 | 17 |
| 2010-10-12 | $10.50 | $10.50 | 156 |
| 2010-10-11 | $16.50 | $16.50 | 0 |
| 2010-10-08 | $16.50 | $16.50 | 0 |
| 2010-10-07 | $16.50 | $16.50 | 0 |
| 2010-10-06 | $16.50 | $16.50 | 29 |
| 2010-10-05 | $21.00 | $21.00 | 39 |
| 2010-10-04 | $18.00 | $18.00 | 0 |
| 2010-10-01 | $18.00 | $18.00 | 0 |
| 2010-09-30 | $18.00 | $18.00 | 23 |
| 2010-09-29 | $18.00 | $18.00 | 5 |
| 2010-09-28 | $21.00 | $21.00 | 5 |
| 2010-09-27 | $16.50 | $16.50 | 12 |
| 2010-09-24 | $17.10 | $17.10 | 67 |
| 2010-09-23 | $22.50 | $22.50 | 38 |
| 2010-09-22 | $23.70 | $23.70 | 13 |
| 2010-09-21 | $16.80 | $16.80 | 4 |
| 2010-09-20 | $16.80 | $16.80 | 1 |
| 2010-09-17 | $16.50 | $16.50 | 0 |
| 2010-09-16 | $16.50 | $16.50 | 36 |
| 2010-09-15 | $18.00 | $18.00 | 22 |
| 2010-09-14 | $27.00 | $27.00 | 5 |
| 2010-09-13 | $25.50 | $25.50 | 0 |
| 2010-09-10 | $24.00 | $24.00 | 84 |
| 2010-09-09 | $22.50 | $22.50 | 23 |
| 2010-09-08 | $23.70 | $23.70 | 110 |
| 2010-09-07 | $29.70 | $29.70 | 1 |
| 2010-09-03 | $28.20 | $28.20 | 0 |
| 2010-09-02 | $28.20 | $28.20 | 0 |
| 2010-09-01 | $28.20 | $28.20 | 3 |
| 2010-08-31 | $28.20 | $28.20 | 70 |
| 2010-08-30 | $27.00 | $27.00 | 101 |
| 2010-08-27 | $18.30 | $18.30 | 5 |
| 2010-08-26 | $18.30 | $18.30 | 3 |
| 2010-08-25 | $18.30 | $18.30 | 68 |
| 2010-08-24 | $21.00 | $21.00 | 0 |
| 2010-08-23 | $21.00 | $21.00 | 39 |
| 2010-08-20 | $21.60 | $21.60 | 13 |
| 2010-08-19 | $18.30 | $18.30 | 0 |
| 2010-08-18 | $18.30 | $18.30 | 0 |
| 2010-08-17 | $21.00 | $21.00 | 3 |
| 2010-08-16 | $29.70 | $29.70 | 0 |
| 2010-08-13 | $29.70 | $29.70 | 0 |
| 2010-08-12 | $27.00 | $27.00 | 1 |
| 2010-08-11 | $27.00 | $27.00 | 8 |
| 2010-08-10 | $29.70 | $29.70 | 8 |
| 2010-08-09 | $18.30 | $18.30 | 13 |
| 2010-08-06 | $33.00 | $33.00 | 0 |
| 2010-08-05 | $33.00 | $33.00 | 13 |
| 2010-08-04 | $33.00 | $33.00 | 9 |
| 2010-08-03 | $24.00 | $24.00 | 10 |
| 2010-08-02 | $27.00 | $27.00 | 28 |
| 2010-07-30 | $29.70 | $29.70 | 2 |
| 2010-07-29 | $30.00 | $30.00 | 0 |
| 2010-07-28 | $30.00 | $30.00 | 0 |
| 2010-07-27 | $30.00 | $30.00 | 31 |
| 2010-07-26 | $30.00 | $30.00 | 1 |
| 2010-07-23 | $30.00 | $30.00 | 32 |
| 2010-07-22 | $30.00 | $30.00 | 41 |
| 2010-07-21 | $30.00 | $30.00 | 30 |
| 2010-07-20 | $33.00 | $33.00 | 34 |
| 2010-07-19 | $42.00 | $42.00 | 0 |
| 2010-07-16 | $42.00 | $42.00 | 7 |
| 2010-07-15 | $30.00 | $30.00 | 8 |
| 2010-07-14 | $44.70 | $44.70 | 4 |
| 2010-07-13 | $30.00 | $30.00 | 10 |
| 2010-07-12 | $30.30 | $30.30 | 18 |
| 2010-07-09 | $36.00 | $36.00 | 0 |
| 2010-07-08 | $36.00 | $36.00 | 45 |
| 2010-07-07 | $32.10 | $32.10 | 115 |
| 2010-07-06 | $27.00 | $27.00 | 1 |
| 2010-07-02 | $27.00 | $27.00 | 35 |
| 2010-07-01 | $27.00 | $27.00 | 139 |
| 2010-06-30 | $29.40 | $29.40 | 215 |
| 2010-06-29 | $33.00 | $33.00 | 102 |
| 2010-06-28 | $45.60 | $45.60 | 0 |
| 2010-06-25 | $45.60 | $45.60 | 80 |
| 2010-06-24 | $57.00 | $57.00 | 112 |
| 2010-06-23 | $48.00 | $48.00 | 79 |
| 2010-06-22 | $60.00 | $60.00 | 173 |
| 2010-06-21 | $63.00 | $63.00 | 82 |
| 2010-06-18 | $66.00 | $66.00 | 38 |
| 2010-06-17 | $60.00 | $60.00 | 1 |
| 2010-06-16 | $60.00 | $60.00 | 334 |
| 2010-06-15 | $54.60 | $54.60 | 268 |
| 2010-06-14 | $41.10 | $41.10 | 8 |
| 2010-06-11 | $42.00 | $42.00 | 38 |
| 2010-06-10 | $36.60 | $36.60 | 28 |
| 2010-06-09 | $44.40 | $44.40 | 0 |
| 2010-06-08 | $44.40 | $44.40 | 4 |
| 2010-06-07 | $37.50 | $37.50 | 53 |
| 2010-06-04 | $46.50 | $46.50 | 5 |
| 2010-06-03 | $45.00 | $45.00 | 44 |
| 2010-06-02 | $45.00 | $45.00 | 9 |
| 2010-06-01 | $44.40 | $44.40 | 55 |
| 2010-05-28 | $51.00 | $51.00 | 28 |
| 2010-05-27 | $57.00 | $57.00 | 14 |
| 2010-05-26 | $56.70 | $56.70 | 292 |
| 2010-05-25 | $60.00 | $60.00 | 40 |
| 2010-05-24 | $60.00 | $60.00 | 115 |
| 2010-05-21 | $66.00 | $66.00 | 80 |
| 2010-05-20 | $60.30 | $60.30 | 148 |
| 2010-05-19 | $75.00 | $75.00 | 267 |
| 2010-05-18 | $90.00 | $90.00 | 521 |
| 2010-05-17 | $59.40 | $59.40 | 124 |
| 2010-05-14 | $87.00 | $87.00 | 36 |
| 2010-05-13 | $63.00 | $63.00 | 48 |
| 2010-05-12 | $69.00 | $69.00 | 7 |
| 2010-05-11 | $75.00 | $75.00 | 117 |
| 2010-05-10 | $66.00 | $66.00 | 15 |
| 2010-05-07 | $66.00 | $66.00 | 77 |
| 2010-05-06 | $69.00 | $69.00 | 52 |
| 2010-05-05 | $77.40 | $77.40 | 36 |
| 2010-05-04 | $75.00 | $75.00 | 65 |
| 2010-05-03 | $78.00 | $78.00 | 13 |
| 2010-04-30 | $78.00 | $78.00 | 28 |
| 2010-04-29 | $79.50 | $79.50 | 25 |
| 2010-04-28 | $79.50 | $79.50 | 21 |
| 2010-04-27 | $81.00 | $81.00 | 29 |
| 2010-04-26 | $84.00 | $84.00 | 121 |
| 2010-04-23 | $90.00 | $90.00 | 80 |
| 2010-04-22 | $87.00 | $87.00 | 88 |
| 2010-04-21 | $81.00 | $81.00 | 675 |
| 2010-04-20 | $96.00 | $96.00 | 314 |
| 2010-04-19 | $117.00 | $117.00 | 321 |
| 2010-04-16 | $117.00 | $117.00 | 114 |
| 2010-04-15 | $132.00 | $132.00 | 174 |
| 2010-04-14 | $128.40 | $128.40 | 424 |
| 2010-04-13 | $117.00 | $117.00 | 84 |
| 2010-04-12 | $117.00 | $117.00 | 138 |
| 2010-04-09 | $117.00 | $117.00 | 93 |
| 2010-04-08 | $120.00 | $120.00 | 105 |
| 2010-04-07 | $114.00 | $114.00 | 100 |
| 2010-04-06 | $114.00 | $114.00 | 129 |
| 2010-04-05 | $117.00 | $117.00 | 54 |
| 2010-04-01 | $120.00 | $120.00 | 119 |
| 2010-03-31 | $129.00 | $129.00 | 91 |
| 2010-03-30 | $126.00 | $126.00 | 184 |
| 2010-03-29 | $135.00 | $135.00 | 123 |
| 2010-03-26 | $132.00 | $132.00 | 278 |
| 2010-03-25 | $144.00 | $144.00 | 1,675 |
| 2010-03-24 | $120.00 | $120.00 | 269 |
| 2010-03-23 | $120.00 | $120.00 | 613 |
| 2010-03-22 | $138.00 | $138.00 | 2,422 |
| 2010-03-19 | $192.00 | $192.00 | 1,099 |
| 2010-03-18 | $129.00 | $129.00 | 285 |
| 2010-03-17 | $87.00 | $87.00 | 75 |
| 2010-03-16 | $90.00 | $90.00 | 125 |
| 2010-03-15 | $105.00 | $105.00 | 536 |
| 2010-03-12 | $97.50 | $97.50 | 59 |
| 2010-03-11 | $90.00 | $90.00 | 80 |
| 2010-03-10 | $90.00 | $90.00 | 32 |
| 2010-03-09 | $105.00 | $105.00 | 1 |
| 2010-03-08 | $90.00 | $90.00 | 22 |
| 2010-03-05 | $90.00 | $90.00 | 85 |
| 2010-03-04 | $114.00 | $114.00 | 90 |
| 2010-03-03 | $129.00 | $129.00 | 234 |
| 2010-03-02 | $105.00 | $105.00 | 110 |
| 2010-03-01 | $67.80 | $67.80 | 0 |
| 2010-02-26 | $67.80 | $67.80 | 63 |
| 2010-02-25 | $66.00 | $66.00 | 12 |
| 2010-02-24 | $84.00 | $84.00 | 3 |
| 2010-02-23 | $75.00 | $75.00 | 50 |
| 2010-02-22 | $78.00 | $78.00 | 14 |
| 2010-02-19 | $78.00 | $78.00 | 46 |
| 2010-02-18 | $63.00 | $63.00 | 39 |
| 2010-02-17 | $60.00 | $60.00 | 0 |
| 2010-02-16 | $75.00 | $75.00 | 4 |
| 2010-02-12 | $69.00 | $69.00 | 11 |
| 2010-02-11 | $69.00 | $69.00 | 9 |
| 2010-02-10 | $66.00 | $66.00 | 6 |
| 2010-02-09 | $102.00 | $102.00 | 16 |
| 2010-02-08 | $63.60 | $63.60 | 5 |
| 2010-02-05 | $102.00 | $102.00 | 79 |
| 2010-02-04 | $99.00 | $99.00 | 5 |
| 2010-02-03 | $81.00 | $81.00 | 21 |
| 2010-02-02 | $99.00 | $99.00 | 75 |
| 2010-02-01 | $69.00 | $69.00 | 18 |
| 2010-01-29 | $66.00 | $66.00 | 13 |
| 2010-01-28 | $72.00 | $72.00 | 71 |
| 2010-01-27 | $78.00 | $78.00 | 69 |
| 2010-01-26 | $85.50 | $85.50 | 97 |
| 2010-01-25 | $114.00 | $114.00 | 67 |
| 2010-01-22 | $105.00 | $105.00 | 126 |
| 2010-01-21 | $93.00 | $93.00 | 98 |
| 2010-01-20 | $75.00 | $75.00 | 40 |
| 2010-01-19 | $72.00 | $72.00 | 17 |
| 2010-01-15 | $72.00 | $72.00 | 48 |
| 2010-01-14 | $63.00 | $63.00 | 36 |
| 2010-01-13 | $75.00 | $75.00 | 48 |
| 2010-01-12 | $75.00 | $75.00 | 80 |
| 2010-01-11 | $90.00 | $90.00 | 66 |
| 2010-01-08 | $96.00 | $96.00 | 219 |
| 2010-01-07 | $90.00 | $90.00 | 382 |
| 2010-01-06 | $103.20 | $103.20 | 178 |
| 2010-01-05 | $127.50 | $127.50 | 24 |
| 2010-01-04 | $135.00 | $135.00 | 20 |