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
- 1999-08-09 to 2026-08-27
- 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 | $20.00 | $20.00 | 4,337 |
| 2010-12-30 | $20.00 | $20.00 | 3,447 |
| 2010-12-29 | $20.40 | $20.40 | 2,802 |
| 2010-12-28 | $20.40 | $20.40 | 3,827 |
| 2010-12-27 | $18.40 | $18.40 | 2,725 |
| 2010-12-23 | $19.20 | $19.20 | 10,368 |
| 2010-12-22 | $18.00 | $18.00 | 1,913 |
| 2010-12-21 | $18.00 | $18.00 | 3,250 |
| 2010-12-20 | $18.00 | $18.00 | 2,931 |
| 2010-12-17 | $18.00 | $18.00 | 4,032 |
| 2010-12-16 | $16.00 | $16.00 | 5,249 |
| 2010-12-15 | $17.20 | $17.20 | 5,944 |
| 2010-12-14 | $18.00 | $18.00 | 529 |
| 2010-12-13 | $17.20 | $17.20 | 1,314 |
| 2010-12-10 | $17.20 | $17.20 | 2,164 |
| 2010-12-09 | $19.20 | $19.20 | 11,826 |
| 2010-12-08 | $16.40 | $16.40 | 3,931 |
| 2010-12-07 | $17.20 | $17.20 | 4,119 |
| 2010-12-06 | $17.20 | $17.20 | 2,307 |
| 2010-12-03 | $18.40 | $18.40 | 2,911 |
| 2010-12-02 | $19.60 | $19.60 | 1,811 |
| 2010-12-01 | $19.60 | $19.60 | 1,853 |
| 2010-11-30 | $19.60 | $19.60 | 5,594 |
| 2010-11-29 | $22.00 | $22.00 | 1,008 |
| 2010-11-26 | $22.80 | $22.80 | 769 |
| 2010-11-24 | $22.40 | $22.40 | 2,528 |
| 2010-11-23 | $21.20 | $21.20 | 875 |
| 2010-11-22 | $21.20 | $21.20 | 1,873 |
| 2010-11-19 | $21.60 | $21.60 | 1,509 |
| 2010-11-18 | $21.20 | $21.20 | 10,479 |
| 2010-11-17 | $23.60 | $23.60 | 2,957 |
| 2010-11-16 | $24.00 | $24.00 | 2,702 |
| 2010-11-15 | $22.00 | $22.00 | 1,332 |
| 2010-11-12 | $23.20 | $23.20 | 4,647 |
| 2010-11-11 | $23.60 | $23.60 | 1,707 |
| 2010-11-10 | $23.60 | $23.60 | 1,465 |
| 2010-11-09 | $24.00 | $24.00 | 2,378 |
| 2010-11-08 | $24.00 | $24.00 | 5,642 |
| 2010-11-05 | $22.80 | $22.80 | 3,913 |
| 2010-11-04 | $24.40 | $24.40 | 1,882 |
| 2010-11-03 | $24.00 | $24.00 | 1,405 |
| 2010-11-02 | $24.00 | $24.00 | 5,314 |
| 2010-11-01 | $24.80 | $24.80 | 1,317 |
| 2010-10-29 | $26.00 | $26.00 | 2,277 |
| 2010-10-28 | $25.60 | $25.60 | 860 |
| 2010-10-27 | $26.00 | $26.00 | 346 |
| 2010-10-26 | $26.40 | $26.40 | 5,905 |
| 2010-10-25 | $26.00 | $26.00 | 442 |
| 2010-10-22 | $25.20 | $25.20 | 2,416 |
| 2010-10-21 | $25.60 | $25.60 | 1,035 |
| 2010-10-20 | $26.00 | $26.00 | 930 |
| 2010-10-19 | $26.40 | $26.40 | 1,897 |
| 2010-10-18 | $27.20 | $27.20 | 9,146 |
| 2010-10-15 | $26.80 | $26.80 | 2,761 |
| 2010-10-14 | $28.00 | $28.00 | 6,533 |
| 2010-10-13 | $28.80 | $28.80 | 3,476 |
| 2010-10-12 | $29.20 | $29.20 | 2,741 |
| 2010-10-11 | $28.00 | $28.00 | 2,864 |
| 2010-10-08 | $29.20 | $29.20 | 904 |
| 2010-10-07 | $30.00 | $30.00 | 2,494 |
| 2010-10-06 | $28.80 | $28.80 | 4,033 |
| 2010-10-05 | $30.40 | $30.40 | 4,165 |
| 2010-10-04 | $32.80 | $32.80 | 9,977 |
| 2010-10-01 | $32.00 | $32.00 | 10,713 |
| 2010-09-30 | $32.40 | $32.40 | 6,042 |
| 2010-09-29 | $30.80 | $30.80 | 6,258 |
| 2010-09-28 | $30.00 | $30.00 | 9,614 |
| 2010-09-27 | $28.00 | $28.00 | 7,432 |
| 2010-09-24 | $26.80 | $26.80 | 1,950 |
| 2010-09-23 | $25.60 | $25.60 | 3,257 |
| 2010-09-22 | $24.40 | $24.40 | 710 |
| 2010-09-21 | $26.00 | $26.00 | 1,560 |
| 2010-09-20 | $25.60 | $25.60 | 1,300 |
| 2010-09-17 | $27.20 | $27.20 | 2,065 |
| 2010-09-16 | $28.00 | $28.00 | 4,440 |
| 2010-09-15 | $29.20 | $29.20 | 5,149 |
| 2010-09-14 | $27.60 | $27.60 | 2,866 |
| 2010-09-13 | $27.20 | $27.20 | 8,594 |
| 2010-09-10 | $23.20 | $23.20 | 874 |
| 2010-09-09 | $23.20 | $23.20 | 1,862 |
| 2010-09-08 | $22.80 | $22.80 | 5,184 |
| 2010-09-07 | $19.60 | $19.60 | 1,866 |
| 2010-09-03 | $20.40 | $20.40 | 6,142 |
| 2010-09-02 | $20.80 | $20.80 | 19,615 |
| 2010-09-01 | $22.00 | $22.00 | 4,896 |
| 2010-08-31 | $22.00 | $22.00 | 3,242 |
| 2010-08-30 | $23.60 | $23.60 | 2,746 |
| 2010-08-27 | $24.40 | $24.40 | 5,512 |
| 2010-08-26 | $28.00 | $28.00 | 819 |
| 2010-08-25 | $28.80 | $28.80 | 1,621 |
| 2010-08-24 | $25.60 | $25.60 | 3,563 |
| 2010-08-23 | $29.20 | $29.20 | 2,028 |
| 2010-08-20 | $30.80 | $30.80 | 6,484 |
| 2010-08-19 | $32.00 | $32.00 | 16,191 |
| 2010-08-18 | $32.00 | $32.00 | 1,356 |
| 2010-08-17 | $32.00 | $32.00 | 6,773 |
| 2010-08-16 | $32.80 | $32.80 | 6,527 |
| 2010-08-13 | $32.00 | $32.00 | 1,314 |
| 2010-08-12 | $31.60 | $31.60 | 1,413 |
| 2010-08-11 | $32.40 | $32.40 | 1,742 |
| 2010-08-10 | $32.80 | $32.80 | 4,865 |
| 2010-08-09 | $30.40 | $30.40 | 4,246 |
| 2010-08-06 | $31.20 | $31.20 | 773 |
| 2010-08-05 | $32.40 | $32.40 | 3,434 |
| 2010-08-04 | $31.20 | $31.20 | 2,930 |
| 2010-08-03 | $29.20 | $29.20 | 2,915 |
| 2010-08-02 | $28.80 | $28.80 | 7,864 |
| 2010-07-30 | $30.00 | $30.00 | 11,097 |
| 2010-07-29 | $30.00 | $30.00 | 1,821 |
| 2010-07-28 | $30.00 | $30.00 | 1,032 |
| 2010-07-27 | $32.00 | $32.00 | 2,523 |
| 2010-07-26 | $32.00 | $32.00 | 1,596 |
| 2010-07-23 | $31.60 | $31.60 | 2,599 |
| 2010-07-22 | $31.20 | $31.20 | 1,520 |
| 2010-07-21 | $31.20 | $31.20 | 3,266 |
| 2010-07-20 | $32.80 | $32.80 | 3,857 |
| 2010-07-19 | $32.00 | $32.00 | 2,892 |
| 2010-07-16 | $34.80 | $34.80 | 6,493 |
| 2010-07-15 | $28.00 | $28.00 | 1,640 |
| 2010-07-14 | $28.00 | $28.00 | 14,113 |
| 2010-07-13 | $26.80 | $26.80 | 3,576 |
| 2010-07-12 | $27.60 | $27.60 | 5,680 |
| 2010-07-09 | $30.00 | $30.00 | 5,773 |
| 2010-07-08 | $32.00 | $32.00 | 6,628 |
| 2010-07-07 | $34.00 | $34.00 | 2,348 |
| 2010-07-06 | $34.00 | $34.00 | 4,161 |
| 2010-07-02 | $36.00 | $36.00 | 1,262 |
| 2010-07-01 | $36.00 | $36.00 | 5,055 |
| 2010-06-30 | $38.40 | $38.40 | 873 |
| 2010-06-29 | $36.80 | $36.80 | 4,616 |
| 2010-06-28 | $38.40 | $38.40 | 1,614 |
| 2010-06-25 | $40.00 | $40.00 | 1,692 |
| 2010-06-24 | $40.00 | $40.00 | 5,634 |
| 2010-06-23 | $41.20 | $41.20 | 3,445 |
| 2010-06-22 | $44.00 | $44.00 | 4,845 |
| 2010-06-21 | $46.00 | $46.00 | 9,028 |
| 2010-06-18 | $49.60 | $49.60 | 5,724 |
| 2010-06-17 | $50.00 | $50.00 | 3,572 |
| 2010-06-16 | $44.80 | $44.80 | 2,657 |
| 2010-06-15 | $48.00 | $48.00 | 3,506 |
| 2010-06-14 | $48.40 | $48.40 | 7,029 |
| 2010-06-11 | $48.00 | $48.00 | 6,383 |
| 2010-06-10 | $38.00 | $38.00 | 4,703 |
| 2010-06-09 | $36.80 | $36.80 | 8,503 |
| 2010-06-08 | $41.20 | $41.20 | 5,418 |
| 2010-06-07 | $43.20 | $43.20 | 5,065 |
| 2010-06-04 | $46.80 | $46.80 | 2,083 |
| 2010-06-03 | $46.40 | $46.40 | 1,539 |
| 2010-06-02 | $45.60 | $45.60 | 4,320 |
| 2010-06-01 | $46.40 | $46.40 | 2,534 |
| 2010-05-28 | $48.00 | $48.00 | 1,883 |
| 2010-05-27 | $48.00 | $48.00 | 2,419 |
| 2010-05-26 | $48.80 | $48.80 | 2,837 |
| 2010-05-25 | $49.20 | $49.20 | 1,802 |
| 2010-05-24 | $51.60 | $51.60 | 2,773 |
| 2010-05-21 | $51.20 | $51.20 | 11,968 |
| 2010-05-20 | $44.40 | $44.40 | 5,959 |
| 2010-05-19 | $48.40 | $48.40 | 6,802 |
| 2010-05-18 | $52.00 | $52.00 | 4,415 |
| 2010-05-17 | $55.20 | $55.20 | 6,593 |
| 2010-05-14 | $54.40 | $54.40 | 12,013 |
| 2010-05-13 | $54.00 | $54.00 | 9,010 |
| 2010-05-12 | $59.20 | $59.20 | 5,546 |
| 2010-05-11 | $55.60 | $55.60 | 8,756 |
| 2010-05-10 | $56.00 | $56.00 | 38,456 |
| 2010-05-07 | $48.00 | $48.00 | 17,349 |
| 2010-05-06 | $42.00 | $42.00 | 29,582 |
| 2010-05-05 | $50.00 | $50.00 | 84,590 |
| 2010-05-04 | $76.00 | $76.00 | 27,795 |
| 2010-05-03 | $82.00 | $82.00 | 25,877 |
| 2010-04-30 | $82.00 | $82.00 | 33,473 |
| 2010-04-29 | $83.60 | $83.60 | 45,367 |
| 2010-04-28 | $92.00 | $92.00 | 63,156 |
| 2010-04-27 | $64.00 | $64.00 | 39,517 |
| 2010-04-26 | $80.00 | $80.00 | 78,825 |
| 2010-04-23 | $100.00 | $100.00 | 40,883 |
| 2010-04-22 | $94.80 | $94.80 | 79,195 |
| 2010-04-21 | $103.60 | $103.60 | 127,418 |
| 2010-04-20 | $72.00 | $72.00 | 35,585 |
| 2010-04-19 | $78.00 | $78.00 | 22,235 |
| 2010-04-16 | $60.00 | $60.00 | 14,385 |
| 2010-04-15 | $56.00 | $56.00 | 15,535 |
| 2010-04-14 | $62.00 | $62.00 | 52,510 |
| 2010-04-13 | $64.00 | $64.00 | 43,594 |
| 2010-04-12 | $26.40 | $26.40 | 3,373 |
| 2010-04-09 | $24.00 | $24.00 | 5,670 |
| 2010-04-08 | $20.00 | $20.00 | 50 |
| 2010-04-07 | $18.00 | $18.00 | 124 |
| 2010-04-06 | $20.00 | $20.00 | 623 |
| 2010-04-05 | $19.20 | $19.20 | 127 |
| 2010-04-01 | $19.20 | $19.20 | 61 |
| 2010-03-31 | $19.60 | $19.60 | 551 |
| 2010-03-30 | $19.60 | $19.60 | 934 |
| 2010-03-29 | $20.00 | $20.00 | 4,586 |
| 2010-03-26 | $12.40 | $12.40 | 163 |
| 2010-03-25 | $14.00 | $14.00 | 38 |
| 2010-03-24 | $12.00 | $12.00 | 449 |
| 2010-03-23 | $16.00 | $16.00 | 782 |
| 2010-03-22 | $11.60 | $11.60 | 438 |
| 2010-03-19 | $14.00 | $14.00 | 279 |
| 2010-03-18 | $14.80 | $14.80 | 1,302 |
| 2010-03-17 | $14.00 | $14.00 | 375 |
| 2010-03-16 | $14.00 | $14.00 | 768 |
| 2010-03-15 | $14.00 | $14.00 | 720 |
| 2010-03-12 | $16.00 | $16.00 | 1,129 |
| 2010-03-11 | $14.40 | $14.40 | 453 |
| 2010-03-10 | $15.60 | $15.60 | 237 |
| 2010-03-09 | $13.60 | $13.60 | 321 |
| 2010-03-08 | $14.00 | $14.00 | 1,337 |
| 2010-03-05 | $15.60 | $15.60 | 820 |
| 2010-03-04 | $16.00 | $16.00 | 1,809 |
| 2010-03-03 | $18.00 | $18.00 | 839 |
| 2010-03-02 | $18.40 | $18.40 | 1,734 |
| 2010-03-01 | $20.00 | $20.00 | 1,640 |
| 2010-02-26 | $20.40 | $20.40 | 1,169 |
| 2010-02-25 | $20.40 | $20.40 | 1,107 |
| 2010-02-24 | $20.00 | $20.00 | 2,316 |
| 2010-02-23 | $23.20 | $23.20 | 15,501 |
| 2010-02-22 | $20.00 | $20.00 | 275 |
| 2010-02-19 | $19.60 | $19.60 | 221 |
| 2010-02-18 | $22.00 | $22.00 | 1,329 |
| 2010-02-17 | $25.60 | $25.60 | 768 |
| 2010-02-16 | $23.60 | $23.60 | 38 |
| 2010-02-12 | $23.20 | $23.20 | 133 |
| 2010-02-11 | $23.20 | $23.20 | 5 |
| 2010-02-10 | $22.40 | $22.40 | 113 |
| 2010-02-09 | $23.60 | $23.60 | 175 |
| 2010-02-08 | $24.00 | $24.00 | 58 |
| 2010-02-05 | $23.20 | $23.20 | 338 |
| 2010-02-04 | $22.40 | $22.40 | 33 |
| 2010-02-03 | $22.40 | $22.40 | 44 |
| 2010-02-02 | $24.00 | $24.00 | 2,555 |
| 2010-02-01 | $22.80 | $22.80 | 139 |
| 2010-01-29 | $23.60 | $23.60 | 169 |
| 2010-01-28 | $24.40 | $24.40 | 59 |
| 2010-01-27 | $24.40 | $24.40 | 25 |
| 2010-01-26 | $24.40 | $24.40 | 30 |
| 2010-01-25 | $24.40 | $24.40 | 170 |
| 2010-01-22 | $24.00 | $24.00 | 143 |
| 2010-01-21 | $24.00 | $24.00 | 35 |
| 2010-01-20 | $24.00 | $24.00 | 270 |
| 2010-01-19 | $24.00 | $24.00 | 183 |
| 2010-01-15 | $24.00 | $24.00 | 917 |
| 2010-01-14 | $24.00 | $24.00 | 247 |
| 2010-01-13 | $23.20 | $23.20 | 199 |
| 2010-01-12 | $24.00 | $24.00 | 361 |
| 2010-01-11 | $25.20 | $25.20 | 582 |
| 2010-01-08 | $24.40 | $24.40 | 2,643 |
| 2010-01-07 | $23.20 | $23.20 | 138 |
| 2010-01-06 | $27.20 | $27.20 | 728 |
| 2010-01-05 | $24.00 | $24.00 | 319 |
| 2010-01-04 | $27.20 | $27.20 | 201 |