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
- 2005-12-15 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 | $18.00 | $18.00 | 2,081 |
| 2010-12-30 | $18.00 | $18.00 | 4,655 |
| 2010-12-29 | $18.00 | $18.00 | 2,409 |
| 2010-12-28 | $18.00 | $18.00 | 798 |
| 2010-12-27 | $18.00 | $18.00 | 1,635 |
| 2010-12-23 | $18.00 | $18.00 | 1,794 |
| 2010-12-22 | $20.00 | $20.00 | 201 |
| 2010-12-21 | $18.00 | $18.00 | 217 |
| 2010-12-20 | $18.00 | $18.00 | 38 |
| 2010-12-17 | $20.00 | $20.00 | 3,634 |
| 2010-12-16 | $18.00 | $18.00 | 2,114 |
| 2010-12-15 | $18.00 | $18.00 | 1,309 |
| 2010-12-14 | $20.00 | $20.00 | 125 |
| 2010-12-13 | $20.00 | $20.00 | 75,154 |
| 2010-12-10 | $20.00 | $20.00 | 0 |
| 2010-12-09 | $20.00 | $20.00 | 451 |
| 2010-12-08 | $20.00 | $20.00 | 294 |
| 2010-12-07 | $20.00 | $20.00 | 0 |
| 2010-12-06 | $20.00 | $20.00 | 5 |
| 2010-12-03 | $20.00 | $20.00 | 100 |
| 2010-12-02 | $20.00 | $20.00 | 715 |
| 2010-12-01 | $22.00 | $22.00 | 84 |
| 2010-11-30 | $20.00 | $20.00 | 154 |
| 2010-11-29 | $20.00 | $20.00 | 590 |
| 2010-11-26 | $20.00 | $20.00 | 45,079 |
| 2010-11-24 | $22.00 | $22.00 | 4,039 |
| 2010-11-23 | $20.00 | $20.00 | 31,650 |
| 2010-11-22 | $20.00 | $20.00 | 18,174 |
| 2010-11-19 | $20.00 | $20.00 | 1,763 |
| 2010-11-18 | $20.00 | $20.00 | 591 |
| 2010-11-17 | $20.00 | $20.00 | 117 |
| 2010-11-16 | $22.00 | $22.00 | 952 |
| 2010-11-15 | $22.00 | $22.00 | 107 |
| 2010-11-12 | $22.00 | $22.00 | 209 |
| 2010-11-11 | $22.00 | $22.00 | 250 |
| 2010-11-10 | $22.00 | $22.00 | 0 |
| 2010-11-09 | $22.00 | $22.00 | 1,100 |
| 2010-11-08 | $22.00 | $22.00 | 1,181 |
| 2010-11-05 | $22.00 | $22.00 | 139 |
| 2010-11-04 | $22.00 | $22.00 | 807 |
| 2010-11-03 | $22.00 | $22.00 | 255 |
| 2010-11-02 | $22.00 | $22.00 | 2,259 |
| 2010-11-01 | $22.00 | $22.00 | 1,424 |
| 2010-10-29 | $22.00 | $22.00 | 25 |
| 2010-10-28 | $22.00 | $22.00 | 375 |
| 2010-10-27 | $22.00 | $22.00 | 387 |
| 2010-10-26 | $22.00 | $22.00 | 4,828 |
| 2010-10-25 | $22.00 | $22.00 | 250 |
| 2010-10-22 | $22.00 | $22.00 | 125 |
| 2010-10-21 | $22.00 | $22.00 | 95 |
| 2010-10-20 | $22.00 | $22.00 | 425 |
| 2010-10-19 | $22.00 | $22.00 | 50 |
| 2010-10-18 | $22.00 | $22.00 | 257 |
| 2010-10-15 | $20.00 | $20.00 | 568 |
| 2010-10-14 | $22.00 | $22.00 | 1,567 |
| 2010-10-13 | $22.00 | $22.00 | 150 |
| 2010-10-12 | $22.00 | $22.00 | 0 |
| 2010-10-11 | $22.00 | $22.00 | 70 |
| 2010-10-08 | $22.00 | $22.00 | 50,025 |
| 2010-10-07 | $22.00 | $22.00 | 133 |
| 2010-10-06 | $22.00 | $22.00 | 325 |
| 2010-10-05 | $22.00 | $22.00 | 405 |
| 2010-10-04 | $22.00 | $22.00 | 590 |
| 2010-10-01 | $22.00 | $22.00 | 25 |
| 2010-09-30 | $22.00 | $22.00 | 9,805 |
| 2010-09-29 | $22.00 | $22.00 | 735 |
| 2010-09-28 | $20.00 | $20.00 | 6,879 |
| 2010-09-27 | $20.00 | $20.00 | 5,078 |
| 2010-09-24 | $20.00 | $20.00 | 1,121 |
| 2010-09-23 | $20.00 | $20.00 | 2,893 |
| 2010-09-22 | $22.00 | $22.00 | 245 |
| 2010-09-21 | $24.00 | $24.00 | 3,956 |
| 2010-09-20 | $24.00 | $24.00 | 2,240 |
| 2010-09-17 | $24.00 | $24.00 | 393 |
| 2010-09-16 | $24.00 | $24.00 | 1,136 |
| 2010-09-15 | $24.00 | $24.00 | 2,648 |
| 2010-09-14 | $24.00 | $24.00 | 13 |
| 2010-09-13 | $24.00 | $24.00 | 854 |
| 2010-09-10 | $22.00 | $22.00 | 7 |
| 2010-09-09 | $22.00 | $22.00 | 175 |
| 2010-09-08 | $22.00 | $22.00 | 250 |
| 2010-09-07 | $22.00 | $22.00 | 105 |
| 2010-09-03 | $22.00 | $22.00 | 564 |
| 2010-09-02 | $22.00 | $22.00 | 793 |
| 2010-09-01 | $24.00 | $24.00 | 250 |
| 2010-08-31 | $24.00 | $24.00 | 50 |
| 2010-08-30 | $24.00 | $24.00 | 274 |
| 2010-08-27 | $24.00 | $24.00 | 53 |
| 2010-08-26 | $24.00 | $24.00 | 185 |
| 2010-08-25 | $24.00 | $24.00 | 115 |
| 2010-08-24 | $24.00 | $24.00 | 2,901 |
| 2010-08-23 | $24.00 | $24.00 | 1,718 |
| 2010-08-20 | $24.00 | $24.00 | 16,821 |
| 2010-08-19 | $24.00 | $24.00 | 1,355 |
| 2010-08-18 | $24.00 | $24.00 | 569 |
| 2010-08-17 | $24.00 | $24.00 | 3,887 |
| 2010-08-16 | $24.00 | $24.00 | 386 |
| 2010-08-13 | $24.00 | $24.00 | 53 |
| 2010-08-12 | $24.00 | $24.00 | 25 |
| 2010-08-11 | $24.00 | $24.00 | 268 |
| 2010-08-10 | $24.00 | $24.00 | 232 |
| 2010-08-09 | $24.00 | $24.00 | 129 |
| 2010-08-06 | $24.00 | $24.00 | 265 |
| 2010-08-05 | $24.00 | $24.00 | 625 |
| 2010-08-04 | $24.00 | $24.00 | 199 |
| 2010-08-03 | $24.00 | $24.00 | 782 |
| 2010-08-02 | $24.00 | $24.00 | 225 |
| 2010-07-30 | $24.00 | $24.00 | 737 |
| 2010-07-29 | $24.00 | $24.00 | 180 |
| 2010-07-28 | $24.00 | $24.00 | 220 |
| 2010-07-27 | $24.00 | $24.00 | 5,893 |
| 2010-07-26 | $24.00 | $24.00 | 25 |
| 2010-07-23 | $24.00 | $24.00 | 60 |
| 2010-07-22 | $24.00 | $24.00 | 5,845 |
| 2010-07-21 | $24.00 | $24.00 | 9,697 |
| 2010-07-20 | $22.00 | $22.00 | 634 |
| 2010-07-19 | $24.00 | $24.00 | 313 |
| 2010-07-16 | $22.00 | $22.00 | 430 |
| 2010-07-15 | $24.00 | $24.00 | 275 |
| 2010-07-14 | $22.00 | $22.00 | 528 |
| 2010-07-13 | $22.00 | $22.00 | 122 |
| 2010-07-12 | $22.00 | $22.00 | 434 |
| 2010-07-09 | $24.00 | $24.00 | 75 |
| 2010-07-08 | $24.00 | $24.00 | 607 |
| 2010-07-07 | $20.00 | $20.00 | 22,030 |
| 2010-07-06 | $24.00 | $24.00 | 3,053 |
| 2010-07-02 | $24.00 | $24.00 | 75 |
| 2010-07-01 | $24.00 | $24.00 | 5,250 |
| 2010-06-30 | $24.00 | $24.00 | 3,268 |
| 2010-06-29 | $24.00 | $24.00 | 150 |
| 2010-06-28 | $24.00 | $24.00 | 2,815 |
| 2010-06-25 | $24.00 | $24.00 | 5,100 |
| 2010-06-24 | $26.00 | $26.00 | 6,345 |
| 2010-06-23 | $24.00 | $24.00 | 3,334 |
| 2010-06-22 | $26.00 | $26.00 | 68,574 |
| 2010-06-21 | $26.00 | $26.00 | 3,458 |
| 2010-06-18 | $24.00 | $24.00 | 0 |
| 2010-06-17 | $24.00 | $24.00 | 1,015 |
| 2010-06-16 | $24.00 | $24.00 | 3,076 |
| 2010-06-15 | $24.00 | $24.00 | 25 |
| 2010-06-14 | $24.00 | $24.00 | 8,637 |
| 2010-06-11 | $26.00 | $26.00 | 1,665 |
| 2010-06-10 | $26.00 | $26.00 | 2,875 |
| 2010-06-09 | $24.00 | $24.00 | 25 |
| 2010-06-08 | $24.00 | $24.00 | 4,542 |
| 2010-06-07 | $26.00 | $26.00 | 12 |
| 2010-06-04 | $30.00 | $30.00 | 1,185 |
| 2010-06-03 | $30.00 | $30.00 | 1,322 |
| 2010-06-02 | $30.00 | $30.00 | 1,113 |
| 2010-06-01 | $28.00 | $28.00 | 1,588 |
| 2010-05-28 | $26.00 | $26.00 | 36 |
| 2010-05-27 | $26.00 | $26.00 | 3,584 |
| 2010-05-26 | $26.00 | $26.00 | 538 |
| 2010-05-25 | $26.00 | $26.00 | 1,100 |
| 2010-05-24 | $26.00 | $26.00 | 6,565 |
| 2010-05-21 | $28.00 | $28.00 | 1,863 |
| 2010-05-20 | $24.00 | $24.00 | 4,454 |
| 2010-05-19 | $24.00 | $24.00 | 1,572 |
| 2010-05-18 | $26.00 | $26.00 | 10,889 |
| 2010-05-17 | $26.00 | $26.00 | 6,298 |
| 2010-05-14 | $24.00 | $24.00 | 2,216 |
| 2010-05-13 | $24.00 | $24.00 | 365 |
| 2010-05-12 | $22.00 | $22.00 | 113 |
| 2010-05-11 | $22.00 | $22.00 | 150 |
| 2010-05-10 | $20.00 | $20.00 | 380 |
| 2010-05-07 | $22.00 | $22.00 | 183 |
| 2010-05-06 | $24.00 | $24.00 | 27 |
| 2010-05-05 | $24.00 | $24.00 | 175 |
| 2010-05-04 | $24.00 | $24.00 | 122 |
| 2010-05-03 | $24.00 | $24.00 | 234 |
| 2010-04-30 | $24.00 | $24.00 | 312 |
| 2010-04-29 | $24.00 | $24.00 | 38 |
| 2010-04-28 | $24.00 | $24.00 | 525 |
| 2010-04-27 | $22.00 | $22.00 | 2 |
| 2010-04-26 | $24.00 | $24.00 | 830 |
| 2010-04-23 | $24.00 | $24.00 | 2,235 |
| 2010-04-22 | $24.00 | $24.00 | 1,560 |
| 2010-04-21 | $24.00 | $24.00 | 1,529 |
| 2010-04-20 | $24.00 | $24.00 | 755 |
| 2010-04-19 | $24.00 | $24.00 | 1,882 |
| 2010-04-16 | $24.00 | $24.00 | 283 |
| 2010-04-15 | $24.00 | $24.00 | 150 |
| 2010-04-14 | $24.00 | $24.00 | 1 |
| 2010-04-13 | $24.00 | $24.00 | 2,583 |
| 2010-04-12 | $24.00 | $24.00 | 25 |
| 2010-04-09 | $22.00 | $22.00 | 5,038 |
| 2010-04-08 | $24.00 | $24.00 | 8,260 |
| 2010-04-07 | $24.00 | $24.00 | 1,770 |
| 2010-04-06 | $24.00 | $24.00 | 50 |
| 2010-04-05 | $24.00 | $24.00 | 3,377 |
| 2010-04-01 | $24.00 | $24.00 | 5,629 |
| 2010-03-31 | $26.00 | $26.00 | 8,991 |
| 2010-03-30 | $24.00 | $24.00 | 15,030 |
| 2010-03-29 | $24.00 | $24.00 | 165 |
| 2010-03-26 | $24.00 | $24.00 | 13 |
| 2010-03-25 | $26.00 | $26.00 | 276 |
| 2010-03-24 | $28.00 | $28.00 | 523 |
| 2010-03-23 | $26.00 | $26.00 | 25 |
| 2010-03-22 | $28.00 | $28.00 | 81 |
| 2010-03-19 | $24.00 | $24.00 | 1,339 |
| 2010-03-18 | $24.00 | $24.00 | 429 |
| 2010-03-17 | $24.00 | $24.00 | 155 |
| 2010-03-16 | $24.00 | $24.00 | 114 |
| 2010-03-15 | $24.00 | $24.00 | 327 |
| 2010-03-12 | $24.00 | $24.00 | 593 |
| 2010-03-11 | $22.00 | $22.00 | 60 |
| 2010-03-10 | $22.00 | $22.00 | 663 |
| 2010-03-09 | $20.00 | $20.00 | 71 |
| 2010-03-08 | $24.00 | $24.00 | 1,854 |
| 2010-03-05 | $16.00 | $16.00 | 6 |
| 2010-03-04 | $20.00 | $20.00 | 0 |
| 2010-03-03 | $20.00 | $20.00 | 30 |
| 2010-03-02 | $18.00 | $18.00 | 191 |
| 2010-03-01 | $20.00 | $20.00 | 898 |
| 2010-02-26 | $20.00 | $20.00 | 200 |
| 2010-02-25 | $20.00 | $20.00 | 156 |
| 2010-02-24 | $22.00 | $22.00 | 115 |
| 2010-02-23 | $20.00 | $20.00 | 223 |
| 2010-02-22 | $20.00 | $20.00 | 561 |
| 2010-02-19 | $24.00 | $24.00 | 2,212 |
| 2010-02-18 | $20.00 | $20.00 | 629 |
| 2010-02-17 | $24.00 | $24.00 | 19 |
| 2010-02-16 | $24.00 | $24.00 | 175 |
| 2010-02-12 | $24.00 | $24.00 | 100 |
| 2010-02-11 | $24.00 | $24.00 | 53 |
| 2010-02-10 | $26.00 | $26.00 | 1,221 |
| 2010-02-09 | $22.00 | $22.00 | 298 |
| 2010-02-08 | $24.00 | $24.00 | 711 |
| 2010-02-05 | $24.00 | $24.00 | 150 |
| 2010-02-04 | $22.00 | $22.00 | 57 |
| 2010-02-03 | $24.00 | $24.00 | 700 |
| 2010-02-02 | $24.00 | $24.00 | 1,490 |
| 2010-02-01 | $22.00 | $22.00 | 1,895 |
| 2010-01-29 | $20.00 | $20.00 | 5 |
| 2010-01-28 | $22.00 | $22.00 | 2,764 |
| 2010-01-27 | $20.00 | $20.00 | 377 |
| 2010-01-26 | $20.00 | $20.00 | 0 |
| 2010-01-25 | $20.00 | $20.00 | 75 |
| 2010-01-22 | $20.00 | $20.00 | 251 |
| 2010-01-21 | $22.00 | $22.00 | 1,464 |
| 2010-01-20 | $24.00 | $24.00 | 1,566 |
| 2010-01-19 | $20.00 | $20.00 | 446 |
| 2010-01-15 | $22.00 | $22.00 | 1,536 |
| 2010-01-14 | $26.00 | $26.00 | 398 |
| 2010-01-13 | $26.00 | $26.00 | 327 |
| 2010-01-12 | $24.00 | $24.00 | 48 |
| 2010-01-11 | $24.00 | $24.00 | 6 |
| 2010-01-08 | $24.00 | $24.00 | 59 |
| 2010-01-07 | $24.00 | $24.00 | 196 |
| 2010-01-06 | $24.00 | $24.00 | 742 |
| 2010-01-05 | $26.00 | $26.00 | 10 |
| 2010-01-04 | $26.00 | $26.00 | 2,236 |