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
- 2010-05-03 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 | $17.00 | $17.00 | 13 | — | — |
| 2010-12-30 | $16.00 | $16.00 | 10 | — | — |
| 2010-12-29 | $16.00 | $16.00 | 5 | — | — |
| 2010-12-28 | $16.00 | $16.00 | 5 | — | — |
| 2010-12-27 | $16.00 | $16.00 | 278 | — | — |
| 2010-12-23 | $20.00 | $20.00 | 35 | — | — |
| 2010-12-22 | $20.00 | $20.00 | 3 | — | — |
| 2010-12-21 | $20.00 | $20.00 | 7 | — | — |
| 2010-12-20 | $20.00 | $20.00 | 28 | — | — |
| 2010-12-17 | $20.00 | $20.00 | 3 | — | — |
| 2010-12-16 | $20.00 | $20.00 | 10 | — | — |
| 2010-12-15 | $20.00 | $20.00 | 1 | — | — |
| 2010-12-14 | $20.00 | $20.00 | 17 | — | — |
| 2010-12-13 | $20.00 | $20.00 | 456 | — | — |
| 2010-12-10 | $12.00 | $12.00 | 205 | — | — |
| 2010-12-09 | $16.00 | $16.00 | 32 | — | — |
| 2010-12-08 | $17.00 | $17.00 | 8 | — | — |
| 2010-12-07 | $17.00 | $17.00 | 3 | — | — |
| 2010-12-06 | $18.00 | $18.00 | 45 | — | — |
| 2010-12-03 | $17.00 | $17.00 | 21 | — | — |
| 2010-12-02 | $17.00 | $17.00 | 6 | — | — |
| 2010-12-01 | $16.00 | $16.00 | 102 | — | — |
| 2010-11-30 | $16.00 | $16.00 | 151 | — | — |
| 2010-11-29 | $16.00 | $16.00 | 50 | — | — |
| 2010-11-26 | $16.00 | $16.00 | 91 | — | — |
| 2010-11-24 | $19.00 | $19.00 | 15 | — | — |
| 2010-11-23 | $19.00 | $19.00 | 13 | — | — |
| 2010-11-22 | $17.00 | $17.00 | 181 | — | — |
| 2010-11-19 | $16.00 | $16.00 | 0 | — | — |
| 2010-11-18 | $16.00 | $16.00 | 37 | — | — |
| 2010-11-17 | $16.00 | $16.00 | 120 | — | — |
| 2010-11-16 | $20.00 | $20.00 | 11 | — | — |
| 2010-11-15 | $19.00 | $19.00 | 20 | — | — |
| 2010-11-12 | $19.00 | $19.00 | 2 | — | — |
| 2010-11-11 | $20.00 | $20.00 | 152 | — | — |
| 2010-11-10 | $22.00 | $22.00 | 0 | — | — |
| 2010-11-09 | $22.00 | $22.00 | 10 | — | — |
| 2010-11-08 | $22.00 | $22.00 | 94 | — | — |
| 2010-11-05 | $25.00 | $25.00 | 29 | — | — |
| 2010-11-04 | $25.00 | $25.00 | 12 | — | — |
| 2010-11-03 | $25.00 | $25.00 | 35 | — | — |
| 2010-11-02 | $25.00 | $25.00 | 28 | — | — |
| 2010-11-01 | $20.00 | $20.00 | 16 | — | — |
| 2010-10-29 | $20.00 | $20.00 | 317 | — | — |
| 2010-10-28 | $16.00 | $16.00 | 584 | — | — |
| 2010-10-27 | $19.00 | $19.00 | 18 | — | — |
| 2010-10-26 | $20.00 | $20.00 | 0 | — | — |
| 2010-10-25 | $20.00 | $20.00 | 68 | — | — |
| 2010-10-22 | $20.00 | $20.00 | 92 | — | — |
| 2010-10-21 | $21.00 | $21.00 | 16 | — | — |
| 2010-10-20 | $20.00 | $20.00 | 3 | — | — |
| 2010-10-19 | $20.00 | $20.00 | 45 | — | — |
| 2010-10-18 | $18.00 | $18.00 | 5 | — | — |
| 2010-10-15 | $20.00 | $20.00 | 178 | — | — |
| 2010-10-14 | $22.00 | $22.00 | 36 | — | — |
| 2010-10-13 | $22.00 | $22.00 | 42 | — | — |
| 2010-10-12 | $22.00 | $22.00 | 11 | — | — |
| 2010-10-11 | $20.00 | $20.00 | 5 | — | — |
| 2010-10-08 | $20.00 | $20.00 | 25 | — | — |
| 2010-10-07 | $20.00 | $20.00 | 310 | — | — |
| 2010-10-06 | $23.00 | $23.00 | 83 | — | — |
| 2010-10-05 | $25.00 | $25.00 | 49 | — | — |
| 2010-10-04 | $22.00 | $22.00 | 52 | — | — |
| 2010-10-01 | $22.00 | $22.00 | 48 | — | — |
| 2010-09-30 | $23.00 | $23.00 | 32 | — | — |
| 2010-09-29 | $28.00 | $28.00 | 20 | — | — |
| 2010-09-28 | $22.00 | $22.00 | 39 | — | — |
| 2010-09-27 | $28.00 | $28.00 | 8 | — | — |
| 2010-09-24 | $28.00 | $28.00 | 93 | — | — |
| 2010-09-23 | $30.00 | $30.00 | 5 | — | — |
| 2010-09-22 | $30.00 | $30.00 | 0 | — | — |
| 2010-09-21 | $30.00 | $30.00 | 0 | — | — |
| 2010-09-20 | $30.00 | $30.00 | 163 | — | — |
| 2010-09-17 | $27.00 | $27.00 | 3 | — | — |
| 2010-09-16 | $29.00 | $29.00 | 6 | — | — |
| 2010-09-15 | $25.00 | $25.00 | 26 | — | — |
| 2010-09-14 | $31.00 | $31.00 | 19 | — | — |
| 2010-09-13 | $30.00 | $30.00 | 4 | — | — |
| 2010-09-10 | $33.00 | $33.00 | 25 | — | — |
| 2010-09-09 | $33.00 | $33.00 | 77 | — | — |
| 2010-09-08 | $31.00 | $31.00 | 35 | — | — |
| 2010-09-07 | $38.00 | $38.00 | 14 | — | — |
| 2010-09-03 | $31.00 | $31.00 | 11 | — | — |
| 2010-09-02 | $31.00 | $31.00 | 51 | — | — |
| 2010-09-01 | $31.00 | $31.00 | 66 | — | — |
| 2010-08-31 | $33.00 | $33.00 | 0 | — | — |
| 2010-08-30 | $33.00 | $33.00 | 0 | — | — |
| 2010-08-27 | $33.00 | $33.00 | 0 | — | — |
| 2010-08-26 | $33.00 | $33.00 | 6 | — | — |
| 2010-08-25 | $39.00 | $39.00 | 21 | — | — |
| 2010-08-24 | $39.00 | $39.00 | 0 | — | — |
| 2010-08-23 | $32.00 | $32.00 | 33 | — | — |
| 2010-08-20 | $33.00 | $33.00 | 0 | — | — |
| 2010-08-19 | $33.00 | $33.00 | 0 | — | — |
| 2010-08-18 | $33.00 | $33.00 | 33 | — | — |
| 2010-08-17 | $35.00 | $35.00 | 70 | — | — |
| 2010-08-16 | $35.00 | $35.00 | 1 | — | — |
| 2010-08-13 | $39.00 | $39.00 | 15 | — | — |
| 2010-08-12 | $35.00 | $35.00 | 16 | — | — |
| 2010-08-11 | $39.00 | $39.00 | 6 | — | — |
| 2010-08-10 | $33.00 | $33.00 | 0 | — | — |
| 2010-08-09 | $33.00 | $33.00 | 11 | — | — |
| 2010-08-06 | $35.00 | $35.00 | 7 | — | — |
| 2010-08-05 | $35.00 | $35.00 | 0 | — | — |
| 2010-08-04 | $35.00 | $35.00 | 6 | — | — |
| 2010-08-03 | $35.00 | $35.00 | 20 | — | — |
| 2010-08-02 | $35.00 | $35.00 | 2 | — | — |
| 2010-07-30 | $35.00 | $35.00 | 7 | — | — |
| 2010-07-29 | $35.00 | $35.00 | 44 | — | — |
| 2010-07-28 | $50.00 | $50.00 | 212 | — | — |
| 2010-07-27 | $40.00 | $40.00 | 124 | — | — |
| 2010-07-26 | $38.00 | $38.00 | 122 | — | — |
| 2010-07-23 | $35.00 | $35.00 | 2 | — | — |
| 2010-07-22 | $32.00 | $32.00 | 7 | — | — |
| 2010-07-21 | $38.00 | $38.00 | 4 | — | — |
| 2010-07-20 | $38.00 | $38.00 | 5 | — | — |
| 2010-07-19 | $35.00 | $35.00 | 22 | — | — |
| 2010-07-16 | $35.00 | $35.00 | 2 | — | — |
| 2010-07-15 | $35.00 | $35.00 | 19 | — | — |
| 2010-07-14 | $40.00 | $40.00 | 29 | — | — |
| 2010-07-13 | $34.00 | $34.00 | 0 | — | — |
| 2010-07-12 | $34.00 | $34.00 | 114 | — | — |
| 2010-07-09 | $32.00 | $32.00 | 73 | — | — |
| 2010-07-08 | $34.00 | $34.00 | 316 | — | — |
| 2010-07-07 | $35.00 | $35.00 | 151 | — | — |
| 2010-07-06 | $38.00 | $38.00 | 369 | — | — |
| 2010-07-02 | $44.00 | $44.00 | 212 | — | — |
| 2010-07-01 | $47.00 | $47.00 | 26 | — | — |
| 2010-06-30 | $54.00 | $54.00 | 644 | — | — |
| 2010-06-29 | $47.00 | $47.00 | 80 | — | — |
| 2010-06-28 | $45.00 | $45.00 | 6 | — | — |
| 2010-06-25 | $45.00 | $45.00 | 10 | — | — |
| 2010-06-24 | $45.00 | $45.00 | 0 | — | — |
| 2010-06-23 | $45.00 | $45.00 | 16 | — | — |
| 2010-06-22 | $44.00 | $44.00 | 8 | — | — |
| 2010-06-21 | $48.00 | $48.00 | 9 | — | — |
| 2010-06-18 | $44.00 | $44.00 | 18 | — | — |
| 2010-06-17 | $48.00 | $48.00 | 28 | — | — |
| 2010-06-16 | $46.00 | $46.00 | 14 | — | — |
| 2010-06-15 | $49.00 | $49.00 | 62 | — | — |
| 2010-06-14 | $46.00 | $46.00 | 5 | — | — |
| 2010-06-11 | $49.00 | $49.00 | 26 | — | — |
| 2010-06-10 | $46.00 | $46.00 | 12 | — | — |
| 2010-06-09 | $46.00 | $46.00 | 23 | — | — |
| 2010-06-08 | $50.00 | $50.00 | 72 | — | — |
| 2010-06-07 | $46.00 | $46.00 | 5 | — | — |
| 2010-06-04 | $55.00 | $55.00 | 19 | — | — |
| 2010-06-03 | $46.00 | $46.00 | 49 | — | — |
| 2010-06-02 | $50.00 | $50.00 | 5 | — | — |
| 2010-06-01 | $55.00 | $55.00 | 1 | — | — |
| 2010-05-28 | $60.00 | $60.00 | 18 | — | — |
| 2010-05-27 | $60.00 | $60.00 | 15 | — | — |
| 2010-05-26 | $50.00 | $50.00 | 193 | — | — |
| 2010-05-25 | $60.00 | $60.00 | 25 | — | — |
| 2010-05-24 | $56.00 | $56.00 | 23 | — | — |
| 2010-05-21 | $55.00 | $55.00 | 54 | — | — |
| 2010-05-20 | $70.00 | $70.00 | 30 | — | — |
| 2010-05-19 | $70.00 | $70.00 | 67 | — | — |
| 2010-05-18 | $70.00 | $70.00 | 192 | — | — |
| 2010-05-17 | $70.00 | $70.00 | 104 | — | — |
| 2010-05-14 | $60.00 | $60.00 | 113 | — | — |
| 2010-05-13 | $48.00 | $48.00 | 380 | — | — |
| 2010-05-12 | $65.00 | $65.00 | 44 | — | — |
| 2010-05-11 | $60.00 | $60.00 | 10 | — | — |
| 2010-05-10 | $60.00 | $60.00 | 26 | — | — |
| 2010-05-07 | $60.00 | $60.00 | 32 | — | — |
| 2010-05-06 | $70.00 | $70.00 | 136 | — | — |
| 2010-05-05 | $61.00 | $61.00 | 8 | — | — |
| 2010-05-04 | $70.00 | $70.00 | 28 | — | — |
| 2010-05-03 | $61.00 | $61.00 | 152 | — | — |