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
- 2004-09-21 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 | $18.00 | $18.00 | 890 | — | — |
| 2010-12-30 | $14.40 | $14.40 | 578 | — | — |
| 2010-12-29 | $16.20 | $16.20 | 353 | — | — |
| 2010-12-28 | $16.20 | $16.20 | 794 | — | — |
| 2010-12-27 | $18.00 | $18.00 | 614 | — | — |
| 2010-12-23 | $18.00 | $18.00 | 186 | — | — |
| 2010-12-22 | $18.00 | $18.00 | 442 | — | — |
| 2010-12-21 | $18.00 | $18.00 | 274 | — | — |
| 2010-12-20 | $21.60 | $21.60 | 621 | — | — |
| 2010-12-17 | $19.80 | $19.80 | 1,102 | — | — |
| 2010-12-16 | $23.40 | $23.40 | 385 | — | — |
| 2010-12-15 | $23.40 | $23.40 | 521 | — | — |
| 2010-12-14 | $25.20 | $25.20 | 371 | — | — |
| 2010-12-13 | $25.20 | $25.20 | 630 | — | — |
| 2010-12-10 | $27.00 | $27.00 | 72 | — | — |
| 2010-12-09 | $27.00 | $27.00 | 135 | — | — |
| 2010-12-08 | $25.20 | $25.20 | 849 | — | — |
| 2010-12-07 | $28.80 | $28.80 | 122 | — | — |
| 2010-12-06 | $28.80 | $28.80 | 931 | — | — |
| 2010-12-03 | $28.80 | $28.80 | 697 | — | — |
| 2010-12-02 | $25.20 | $25.20 | 202 | — | — |
| 2010-12-01 | $25.20 | $25.20 | 51 | — | — |
| 2010-11-30 | $25.20 | $25.20 | 0 | — | — |
| 2010-11-29 | $25.20 | $25.20 | 190 | — | — |
| 2010-11-26 | $28.80 | $28.80 | 29 | — | — |
| 2010-11-24 | $28.80 | $28.80 | 77 | — | — |
| 2010-11-23 | $27.00 | $27.00 | 46 | — | — |
| 2010-11-22 | $25.20 | $25.20 | 358 | — | — |
| 2010-11-19 | $25.20 | $25.20 | 406 | — | — |
| 2010-11-18 | $28.80 | $28.80 | 365 | — | — |
| 2010-11-17 | $28.80 | $28.80 | 42 | — | — |
| 2010-11-16 | $27.00 | $27.00 | 59 | — | — |
| 2010-11-15 | $28.80 | $28.80 | 695 | — | — |
| 2010-11-12 | $27.00 | $27.00 | 109 | — | — |
| 2010-11-11 | $28.80 | $28.80 | 188 | — | — |
| 2010-11-10 | $27.00 | $27.00 | 376 | — | — |
| 2010-11-09 | $30.60 | $30.60 | 533 | — | — |
| 2010-11-08 | $28.80 | $28.80 | 140 | — | — |
| 2010-11-05 | $28.80 | $28.80 | 545 | — | — |
| 2010-11-04 | $28.80 | $28.80 | 503 | — | — |
| 2010-11-03 | $32.40 | $32.40 | 63 | — | — |
| 2010-11-02 | $32.40 | $32.40 | 28 | — | — |
| 2010-11-01 | $36.00 | $36.00 | 400 | — | — |
| 2010-10-29 | $32.40 | $32.40 | 71 | — | — |
| 2010-10-28 | $34.20 | $34.20 | 27 | — | — |
| 2010-10-27 | $34.20 | $34.20 | 133 | — | — |
| 2010-10-26 | $32.40 | $32.40 | 211 | — | — |
| 2010-10-25 | $34.20 | $34.20 | 6 | — | — |
| 2010-10-22 | $36.00 | $36.00 | 0 | — | — |
| 2010-10-21 | $36.00 | $36.00 | 60 | — | — |
| 2010-10-20 | $36.00 | $36.00 | 57 | — | — |
| 2010-10-19 | $34.20 | $34.20 | 42 | — | — |
| 2010-10-18 | $34.20 | $34.20 | 194 | — | — |
| 2010-10-15 | $36.00 | $36.00 | 869 | — | — |
| 2010-10-14 | $39.60 | $39.60 | 674 | — | — |
| 2010-10-13 | $41.40 | $41.40 | 318 | — | — |
| 2010-10-12 | $39.60 | $39.60 | 893 | — | — |
| 2010-10-11 | $36.00 | $36.00 | 524 | — | — |
| 2010-10-08 | $30.60 | $30.60 | 858 | — | — |
| 2010-10-07 | $30.60 | $30.60 | 207 | — | — |
| 2010-10-06 | $30.60 | $30.60 | 152 | — | — |
| 2010-10-05 | $32.40 | $32.40 | 1,781 | — | — |
| 2010-10-04 | $32.40 | $32.40 | 2,501 | — | — |
| 2010-10-01 | $39.60 | $39.60 | 33 | — | — |
| 2010-09-30 | $50.40 | $50.40 | 42 | — | — |
| 2010-09-29 | $52.20 | $52.20 | 228 | — | — |
| 2010-09-28 | $48.60 | $48.60 | 244 | — | — |
| 2010-09-27 | $46.80 | $46.80 | 60 | — | — |
| 2010-09-24 | $46.80 | $46.80 | 544 | — | — |
| 2010-09-23 | $50.40 | $50.40 | 412 | — | — |
| 2010-09-22 | $63.00 | $63.00 | 336 | — | — |
| 2010-09-21 | $68.40 | $68.40 | 236 | — | — |
| 2010-09-20 | $70.20 | $70.20 | 128 | — | — |
| 2010-09-17 | $72.00 | $72.00 | 302 | — | — |
| 2010-09-16 | $63.00 | $63.00 | 312 | — | — |
| 2010-09-15 | $75.60 | $75.60 | 569 | — | — |
| 2010-09-14 | $70.20 | $70.20 | 479 | — | — |
| 2010-09-13 | $59.40 | $59.40 | 690 | — | — |
| 2010-09-10 | $54.00 | $54.00 | 489 | — | — |
| 2010-09-09 | $37.80 | $37.80 | 83 | — | — |
| 2010-09-08 | $37.80 | $37.80 | 137 | — | — |
| 2010-09-07 | $36.00 | $36.00 | 434 | — | — |
| 2010-09-03 | $37.80 | $37.80 | 122 | — | — |
| 2010-09-02 | $36.00 | $36.00 | 302 | — | — |
| 2010-09-01 | $32.40 | $32.40 | 33 | — | — |
| 2010-08-31 | $34.20 | $34.20 | 333 | — | — |
| 2010-08-30 | $34.20 | $34.20 | 199 | — | — |
| 2010-08-27 | $36.00 | $36.00 | 47 | — | — |
| 2010-08-26 | $34.20 | $34.20 | 169 | — | — |
| 2010-08-25 | $36.00 | $36.00 | 56 | — | — |
| 2010-08-24 | $34.20 | $34.20 | 138 | — | — |
| 2010-08-23 | $36.00 | $36.00 | 248 | — | — |
| 2010-08-20 | $36.00 | $36.00 | 188 | — | — |
| 2010-08-19 | $36.00 | $36.00 | 202 | — | — |
| 2010-08-18 | $37.80 | $37.80 | 104 | — | — |
| 2010-08-17 | $37.80 | $37.80 | 130 | — | — |
| 2010-08-16 | $37.80 | $37.80 | 91 | — | — |
| 2010-08-13 | $37.80 | $37.80 | 403 | — | — |
| 2010-08-12 | $37.80 | $37.80 | 108 | — | — |
| 2010-08-11 | $34.20 | $34.20 | 59 | — | — |
| 2010-08-10 | $36.00 | $36.00 | 182 | — | — |
| 2010-08-09 | $37.80 | $37.80 | 106 | — | — |
| 2010-08-06 | $34.20 | $34.20 | 446 | — | — |
| 2010-08-05 | $37.80 | $37.80 | 394 | — | — |
| 2010-08-04 | $34.20 | $34.20 | 272 | — | — |
| 2010-08-03 | $30.60 | $30.60 | 553 | — | — |
| 2010-08-02 | $32.40 | $32.40 | 169 | — | — |
| 2010-07-30 | $32.40 | $32.40 | 63 | — | — |
| 2010-07-29 | $34.20 | $34.20 | 433 | — | — |
| 2010-07-28 | $28.80 | $28.80 | 560 | — | — |
| 2010-07-27 | $32.40 | $32.40 | 56 | — | — |
| 2010-07-26 | $32.40 | $32.40 | 149 | — | — |
| 2010-07-23 | $36.00 | $36.00 | 674 | — | — |
| 2010-07-22 | $34.20 | $34.20 | 437 | — | — |
| 2010-07-21 | $36.00 | $36.00 | 868 | — | — |
| 2010-07-20 | $32.40 | $32.40 | 38 | — | — |
| 2010-07-19 | $32.40 | $32.40 | 93 | — | — |
| 2010-07-16 | $36.00 | $36.00 | 653 | — | — |
| 2010-07-15 | $36.00 | $36.00 | 357 | — | — |
| 2010-07-14 | $34.20 | $34.20 | 516 | — | — |
| 2010-07-13 | $36.00 | $36.00 | 763 | — | — |
| 2010-07-12 | $28.80 | $28.80 | 2,783 | — | — |
| 2010-07-09 | $32.40 | $32.40 | 3,604 | — | — |
| 2010-07-08 | $37.80 | $37.80 | 8,925 | — | — |
| 2010-07-07 | $86.40 | $86.40 | 2,216 | — | — |
| 2010-07-06 | $57.60 | $57.60 | 845 | — | — |
| 2010-07-02 | $66.60 | $66.60 | 172 | — | — |
| 2010-07-01 | $66.60 | $66.60 | 243 | — | — |
| 2010-06-30 | $64.80 | $64.80 | 114 | — | — |
| 2010-06-29 | $66.60 | $66.60 | 121 | — | — |
| 2010-06-28 | $66.60 | $66.60 | 154 | — | — |
| 2010-06-25 | $72.00 | $72.00 | 32 | — | — |
| 2010-06-24 | $68.40 | $68.40 | 597 | — | — |
| 2010-06-23 | $64.80 | $64.80 | 1,237 | — | — |
| 2010-06-22 | $77.40 | $77.40 | 351 | — | — |
| 2010-06-21 | $84.60 | $84.60 | 390 | — | — |
| 2010-06-18 | $90.00 | $90.00 | 326 | — | — |
| 2010-06-17 | $90.00 | $90.00 | 227 | — | — |
| 2010-06-16 | $93.60 | $93.60 | 533 | — | — |
| 2010-06-15 | $95.40 | $95.40 | 419 | — | — |
| 2010-06-14 | $100.80 | $100.80 | 439 | — | — |
| 2010-06-11 | $100.80 | $100.80 | 94 | — | — |
| 2010-06-10 | $97.20 | $97.20 | 421 | — | — |
| 2010-06-09 | $91.80 | $91.80 | 216 | — | — |
| 2010-06-08 | $93.60 | $93.60 | 318 | — | — |
| 2010-06-07 | $97.20 | $97.20 | 258 | — | — |
| 2010-06-04 | $99.00 | $99.00 | 1,037 | — | — |
| 2010-06-03 | $99.00 | $99.00 | 208 | — | — |
| 2010-06-02 | $97.20 | $97.20 | 419 | — | — |
| 2010-06-01 | $95.40 | $95.40 | 772 | — | — |
| 2010-05-28 | $102.60 | $102.60 | 328 | — | — |
| 2010-05-27 | $106.20 | $106.20 | 193 | — | — |
| 2010-05-26 | $108.00 | $108.00 | 221 | — | — |
| 2010-05-25 | $99.00 | $99.00 | 764 | — | — |
| 2010-05-24 | $97.20 | $97.20 | 1,532 | — | — |
| 2010-05-21 | $102.60 | $102.60 | 290 | — | — |
| 2010-05-20 | $104.40 | $104.40 | 644 | — | — |
| 2010-05-19 | $113.40 | $113.40 | 986 | — | — |
| 2010-05-18 | $122.40 | $122.40 | 150 | — | — |
| 2010-05-17 | $124.20 | $124.20 | 329 | — | — |
| 2010-05-14 | $120.60 | $120.60 | 183 | — | — |
| 2010-05-13 | $122.40 | $122.40 | 852 | — | — |
| 2010-05-12 | $133.20 | $133.20 | 944 | — | — |
| 2010-05-11 | $135.00 | $135.00 | 368 | — | — |
| 2010-05-10 | $131.40 | $131.40 | 231 | — | — |
| 2010-05-07 | $124.20 | $124.20 | 487 | — | — |
| 2010-05-06 | $135.00 | $135.00 | 390 | — | — |
| 2010-05-05 | $138.60 | $138.60 | 408 | — | — |
| 2010-05-04 | $145.80 | $145.80 | 3,097 | — | — |
| 2010-05-03 | $140.40 | $140.40 | 297 | — | — |
| 2010-04-30 | $144.00 | $144.00 | 436 | — | — |
| 2010-04-29 | $147.60 | $147.60 | 442 | — | — |
| 2010-04-28 | $144.00 | $144.00 | 1,241 | — | — |
| 2010-04-27 | $140.40 | $140.40 | 379 | — | — |
| 2010-04-26 | $144.00 | $144.00 | 579 | — | — |
| 2010-04-23 | $147.60 | $147.60 | 723 | — | — |
| 2010-04-22 | $138.60 | $138.60 | 793 | — | — |
| 2010-04-21 | $153.00 | $153.00 | 884 | — | — |
| 2010-04-20 | $156.60 | $156.60 | 287 | — | — |
| 2010-04-19 | $156.60 | $156.60 | 361 | — | — |
| 2010-04-16 | $154.80 | $154.80 | 215 | — | — |
| 2010-04-15 | $162.00 | $162.00 | 94 | — | — |
| 2010-04-14 | $162.00 | $162.00 | 461 | — | — |
| 2010-04-13 | $171.00 | $171.00 | 671 | — | — |
| 2010-04-12 | $172.80 | $172.80 | 791 | — | — |
| 2010-04-09 | $185.40 | $185.40 | 507 | — | — |
| 2010-04-08 | $198.00 | $198.00 | 198 | — | — |
| 2010-04-07 | $203.40 | $203.40 | 312 | — | — |
| 2010-04-06 | $205.20 | $205.20 | 183 | — | — |
| 2010-04-05 | $198.00 | $198.00 | 857 | — | — |
| 2010-04-01 | $198.00 | $198.00 | 267 | — | — |
| 2010-03-31 | $198.00 | $198.00 | 811 | — | — |
| 2010-03-30 | $214.20 | $214.20 | 593 | — | — |
| 2010-03-29 | $196.20 | $196.20 | 1,451 | — | — |
| 2010-03-26 | $216.00 | $216.00 | 747 | — | — |
| 2010-03-25 | $214.20 | $214.20 | 1,000 | — | — |
| 2010-03-24 | $216.00 | $216.00 | 1,836 | — | — |
| 2010-03-23 | $194.40 | $194.40 | 2,071 | — | — |
| 2010-03-22 | $174.60 | $174.60 | 54 | — | — |
| 2010-03-19 | $167.40 | $167.40 | 159 | — | — |
| 2010-03-18 | $171.00 | $171.00 | 325 | — | — |
| 2010-03-17 | $171.00 | $171.00 | 323 | — | — |
| 2010-03-16 | $174.60 | $174.60 | 302 | — | — |
| 2010-03-15 | $178.20 | $178.20 | 415 | — | — |
| 2010-03-12 | $180.00 | $180.00 | 837 | — | — |
| 2010-03-11 | $183.60 | $183.60 | 1,203 | — | — |
| 2010-03-10 | $163.80 | $163.80 | 1,323 | — | — |
| 2010-03-09 | $145.80 | $145.80 | 681 | — | — |
| 2010-03-08 | $144.00 | $144.00 | 550 | — | — |
| 2010-03-05 | $145.80 | $145.80 | 603 | — | — |
| 2010-03-04 | $154.80 | $154.80 | 102 | — | — |
| 2010-03-03 | $153.00 | $153.00 | 492 | — | — |
| 2010-03-02 | $158.40 | $158.40 | 315 | — | — |
| 2010-03-01 | $162.00 | $162.00 | 808 | — | — |
| 2010-02-26 | $144.00 | $144.00 | 804 | — | — |
| 2010-02-25 | $151.20 | $151.20 | 54 | — | — |
| 2010-02-24 | $145.80 | $145.80 | 121 | — | — |
| 2010-02-23 | $154.80 | $154.80 | 279 | — | — |
| 2010-02-22 | $147.60 | $147.60 | 94 | — | — |
| 2010-02-19 | $154.80 | $154.80 | 168 | — | — |
| 2010-02-18 | $156.60 | $156.60 | 397 | — | — |
| 2010-02-17 | $142.20 | $142.20 | 231 | — | — |
| 2010-02-16 | $144.00 | $144.00 | 418 | — | — |
| 2010-02-12 | $153.00 | $153.00 | 224 | — | — |
| 2010-02-11 | $153.00 | $153.00 | 328 | — | — |
| 2010-02-10 | $136.80 | $136.80 | 359 | — | — |
| 2010-02-09 | $140.40 | $140.40 | 227 | — | — |
| 2010-02-08 | $138.60 | $138.60 | 284 | — | — |
| 2010-02-05 | $144.00 | $144.00 | 131 | — | — |
| 2010-02-04 | $144.00 | $144.00 | 248 | — | — |
| 2010-02-03 | $142.20 | $142.20 | 200 | — | — |
| 2010-02-02 | $153.00 | $153.00 | 192 | — | — |
| 2010-02-01 | $154.80 | $154.80 | 85 | — | — |
| 2010-01-29 | $158.40 | $158.40 | 293 | — | — |
| 2010-01-28 | $158.40 | $158.40 | 154 | — | — |
| 2010-01-27 | $147.60 | $147.60 | 493 | — | — |
| 2010-01-26 | $153.00 | $153.00 | 197 | — | — |
| 2010-01-25 | $169.20 | $169.20 | 359 | — | — |
| 2010-01-22 | $153.00 | $153.00 | 398 | — | — |
| 2010-01-21 | $162.00 | $162.00 | 191 | — | — |
| 2010-01-20 | $163.80 | $163.80 | 206 | — | — |
| 2010-01-19 | $165.60 | $165.60 | 310 | — | — |
| 2010-01-15 | $165.60 | $165.60 | 353 | — | — |
| 2010-01-14 | $169.20 | $169.20 | 256 | — | — |
| 2010-01-13 | $174.60 | $174.60 | 428 | — | — |
| 2010-01-12 | $180.00 | $180.00 | 402 | — | — |
| 2010-01-11 | $183.60 | $183.60 | 1,008 | — | — |
| 2010-01-08 | $171.00 | $171.00 | 444 | — | — |
| 2010-01-07 | $176.40 | $176.40 | 310 | — | — |
| 2010-01-06 | $163.80 | $163.80 | 348 | — | — |
| 2010-01-05 | $162.00 | $162.00 | 307 | — | — |
| 2010-01-04 | $153.00 | $153.00 | 399 | — | — |