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
- 2007-03-19 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 | $44.00 | $44.00 | 1,626 | — | — |
| 2010-12-30 | $43.00 | $43.00 | 2,340 | — | — |
| 2010-12-29 | $46.00 | $46.00 | 2,814 | — | — |
| 2010-12-28 | $38.00 | $38.00 | 0 | — | — |
| 2010-12-27 | $38.00 | $38.00 | 0 | — | — |
| 2010-12-23 | $38.00 | $38.00 | 404 | — | — |
| 2010-12-22 | $37.50 | $37.50 | 12,248 | — | — |
| 2010-12-21 | $33.00 | $33.00 | 290 | — | — |
| 2010-12-20 | $32.50 | $32.50 | 206 | — | — |
| 2010-12-17 | $32.50 | $32.50 | 170 | — | — |
| 2010-12-16 | $31.50 | $31.50 | 544 | — | — |
| 2010-12-15 | $31.50 | $31.50 | 632 | — | — |
| 2010-12-14 | $32.50 | $32.50 | 2,316 | — | — |
| 2010-12-13 | $30.50 | $30.50 | 1,042 | — | — |
| 2010-12-10 | $32.00 | $32.00 | 366 | — | — |
| 2010-12-09 | $32.50 | $32.50 | 462 | — | — |
| 2010-12-08 | $33.50 | $33.50 | 668 | — | — |
| 2010-12-07 | $36.00 | $36.00 | 662 | — | — |
| 2010-12-06 | $34.50 | $34.50 | 604 | — | — |
| 2010-12-03 | $35.00 | $35.00 | 2,660 | — | — |
| 2010-12-02 | $33.50 | $33.50 | 2,802 | — | — |
| 2010-12-01 | $32.00 | $32.00 | 952 | — | — |
| 2010-11-30 | $30.50 | $30.50 | 368 | — | — |
| 2010-11-29 | $29.50 | $29.50 | 1,738 | — | — |
| 2010-11-26 | $31.00 | $31.00 | 1,782 | — | — |
| 2010-11-24 | $30.00 | $30.00 | 780 | — | — |
| 2010-11-23 | $28.50 | $28.50 | 186 | — | — |
| 2010-11-22 | $30.00 | $30.00 | 44 | — | — |
| 2010-11-19 | $30.50 | $30.50 | 400 | — | — |
| 2010-11-18 | $30.50 | $30.50 | 1,376 | — | — |
| 2010-11-17 | $28.50 | $28.50 | 152 | — | — |
| 2010-11-16 | $29.50 | $29.50 | 1,206 | — | — |
| 2010-11-15 | $32.50 | $32.50 | 1,120 | — | — |
| 2010-11-12 | $34.00 | $34.00 | 422 | — | — |
| 2010-11-11 | $35.00 | $35.00 | 40 | — | — |
| 2010-11-10 | $35.00 | $35.00 | 80 | — | — |
| 2010-11-09 | $33.00 | $33.00 | 1,460 | — | — |
| 2010-11-08 | $35.00 | $35.00 | 2,144 | — | — |
| 2010-11-05 | $29.50 | $29.50 | 2,676 | — | — |
| 2010-11-04 | $31.50 | $31.50 | 922 | — | — |
| 2010-11-03 | $28.50 | $28.50 | 458 | — | — |
| 2010-11-02 | $29.00 | $29.00 | 458 | — | — |
| 2010-11-01 | $30.00 | $30.00 | 382 | — | — |
| 2010-10-29 | $30.00 | $30.00 | 96 | — | — |
| 2010-10-28 | $30.50 | $30.50 | 110 | — | — |
| 2010-10-27 | $31.00 | $31.00 | 582 | — | — |
| 2010-10-26 | $31.50 | $31.50 | 396 | — | — |
| 2010-10-25 | $31.50 | $31.50 | 1,600 | — | — |
| 2010-10-22 | $24.00 | $24.00 | 210 | — | — |
| 2010-10-21 | $24.50 | $24.50 | 1,822 | — | — |
| 2010-10-20 | $25.00 | $25.00 | 1,910 | — | — |
| 2010-10-19 | $24.00 | $24.00 | 1,678 | — | — |
| 2010-10-18 | $29.00 | $29.00 | 2,684 | — | — |
| 2010-10-15 | $30.00 | $30.00 | 3,810 | — | — |
| 2010-10-14 | $24.50 | $24.50 | 3,080 | — | — |
| 2010-10-13 | $20.00 | $20.00 | 884 | — | — |
| 2010-10-12 | $15.50 | $15.50 | 0 | — | — |
| 2010-10-11 | $15.50 | $15.50 | 0 | — | — |
| 2010-10-08 | $15.50 | $15.50 | 4 | — | — |
| 2010-10-07 | $15.50 | $15.50 | 56 | — | — |
| 2010-10-06 | $16.50 | $16.50 | 262 | — | — |
| 2010-10-05 | $15.50 | $15.50 | 220 | — | — |
| 2010-10-04 | $17.50 | $17.50 | 602 | — | — |
| 2010-10-01 | $18.50 | $18.50 | 796 | — | — |
| 2010-09-30 | $17.00 | $17.00 | 686 | — | — |
| 2010-09-29 | $16.50 | $16.50 | 2,766 | — | — |
| 2010-09-28 | $15.50 | $15.50 | 492 | — | — |
| 2010-09-27 | $15.50 | $15.50 | 782 | — | — |
| 2010-09-24 | $15.00 | $15.00 | 1,724 | — | — |
| 2010-09-23 | $12.50 | $12.50 | 120 | — | — |
| 2010-09-22 | $13.00 | $13.00 | 44 | — | — |
| 2010-09-21 | $13.50 | $13.50 | 124 | — | — |
| 2010-09-20 | $13.50 | $13.50 | 80 | — | — |
| 2010-09-17 | $13.50 | $13.50 | 100 | — | — |
| 2010-09-16 | $14.00 | $14.00 | 86 | — | — |
| 2010-09-15 | $13.50 | $13.50 | 466 | — | — |
| 2010-09-14 | $14.50 | $14.50 | 960 | — | — |
| 2010-09-13 | $14.00 | $14.00 | 400 | — | — |
| 2010-09-10 | $11.50 | $11.50 | 20 | — | — |
| 2010-09-09 | $11.50 | $11.50 | 266 | — | — |
| 2010-09-08 | $11.50 | $11.50 | 0 | — | — |
| 2010-09-07 | $11.50 | $11.50 | 96 | — | — |
| 2010-09-03 | $12.00 | $12.00 | 530 | — | — |
| 2010-09-02 | $10.50 | $10.50 | 230 | — | — |
| 2010-09-01 | $10.50 | $10.50 | 30 | — | — |
| 2010-08-31 | $11.00 | $11.00 | 220 | — | — |
| 2010-08-30 | $11.50 | $11.50 | 932 | — | — |
| 2010-08-27 | $11.00 | $11.00 | 2,886 | — | — |
| 2010-08-26 | $11.00 | $11.00 | 2,470 | — | — |
| 2010-08-25 | $11.50 | $11.50 | 188 | — | — |
| 2010-08-24 | $12.50 | $12.50 | 60 | — | — |
| 2010-08-23 | $12.50 | $12.50 | 270 | — | — |
| 2010-08-20 | $12.00 | $12.00 | 128 | — | — |
| 2010-08-19 | $13.50 | $13.50 | 40 | — | — |
| 2010-08-18 | $13.50 | $13.50 | 150 | — | — |
| 2010-08-17 | $13.50 | $13.50 | 0 | — | — |
| 2010-08-16 | $13.50 | $13.50 | 0 | — | — |
| 2010-08-13 | $13.50 | $13.50 | 132 | — | — |
| 2010-08-12 | $13.00 | $13.00 | 130 | — | — |
| 2010-08-11 | $12.50 | $12.50 | 110 | — | — |
| 2010-08-10 | $14.00 | $14.00 | 1,134 | — | — |
| 2010-08-09 | $14.50 | $14.50 | 282 | — | — |
| 2010-08-06 | $14.50 | $14.50 | 0 | — | — |
| 2010-08-05 | $14.50 | $14.50 | 600 | — | — |
| 2010-08-04 | $14.50 | $14.50 | 1,650 | — | — |
| 2010-08-03 | $13.00 | $13.00 | 250 | — | — |
| 2010-08-02 | $11.00 | $11.00 | 0 | — | — |
| 2010-07-30 | $11.00 | $11.00 | 0 | — | — |
| 2010-07-29 | $11.00 | $11.00 | 20 | — | — |
| 2010-07-28 | $12.00 | $12.00 | 1,120 | — | — |
| 2010-07-27 | $11.50 | $11.50 | 1,740 | — | — |
| 2010-07-26 | $11.00 | $11.00 | 2,356 | — | — |
| 2010-07-23 | $9.50 | $9.50 | 244 | — | — |
| 2010-07-22 | $8.00 | $8.00 | 70 | — | — |
| 2010-07-21 | $8.00 | $8.00 | 60 | — | — |
| 2010-07-20 | $7.50 | $7.50 | 40 | — | — |
| 2010-07-19 | $8.00 | $8.00 | 70 | — | — |
| 2010-07-16 | $8.50 | $8.50 | 0 | — | — |
| 2010-07-15 | $8.50 | $8.50 | 0 | — | — |
| 2010-07-14 | $8.50 | $8.50 | 0 | — | — |
| 2010-07-13 | $8.50 | $8.50 | 0 | — | — |
| 2010-07-12 | $8.50 | $8.50 | 12 | — | — |
| 2010-07-09 | $8.00 | $8.00 | 1,600 | — | — |
| 2010-07-08 | $7.50 | $7.50 | 174 | — | — |
| 2010-07-07 | $7.50 | $7.50 | 848 | — | — |
| 2010-07-06 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-02 | $6.00 | $6.00 | 160 | — | — |
| 2010-07-01 | $6.50 | $6.50 | 0 | — | — |
| 2010-06-30 | $6.50 | $6.50 | 0 | — | — |
| 2010-06-29 | $6.50 | $6.50 | 180 | — | — |
| 2010-06-28 | $7.00 | $7.00 | 0 | — | — |
| 2010-06-25 | $7.00 | $7.00 | 48 | — | — |
| 2010-06-24 | $8.50 | $8.50 | 0 | — | — |
| 2010-06-23 | $8.50 | $8.50 | 0 | — | — |
| 2010-06-22 | $8.50 | $8.50 | 0 | — | — |
| 2010-06-21 | $8.50 | $8.50 | 0 | — | — |
| 2010-06-18 | $8.50 | $8.50 | 0 | — | — |
| 2010-06-17 | $8.50 | $8.50 | 0 | — | — |
| 2010-06-16 | $8.50 | $8.50 | 200 | — | — |
| 2010-06-15 | $8.50 | $8.50 | 386 | — | — |
| 2010-06-14 | $8.00 | $8.00 | 120 | — | — |
| 2010-06-11 | $8.00 | $8.00 | 478 | — | — |
| 2010-06-10 | $8.00 | $8.00 | 340 | — | — |
| 2010-06-09 | $8.00 | $8.00 | 22 | — | — |
| 2010-06-08 | $7.50 | $7.50 | 4 | — | — |
| 2010-06-07 | $7.50 | $7.50 | 220 | — | — |
| 2010-06-04 | $7.50 | $7.50 | 80 | — | — |
| 2010-06-03 | $8.00 | $8.00 | 20 | — | — |
| 2010-06-02 | $8.00 | $8.00 | 334 | — | — |
| 2010-06-01 | $7.50 | $7.50 | 254 | — | — |
| 2010-05-28 | $7.50 | $7.50 | 218 | — | — |
| 2010-05-27 | $8.00 | $8.00 | 280 | — | — |
| 2010-05-26 | $7.50 | $7.50 | 274 | — | — |
| 2010-05-25 | $7.00 | $7.00 | 1,076 | — | — |
| 2010-05-24 | $13.50 | $13.50 | 124 | — | — |
| 2010-05-21 | $8.00 | $8.00 | 1,174 | — | — |
| 2010-05-20 | $7.50 | $7.50 | 2,250 | — | — |
| 2010-05-19 | $8.00 | $8.00 | 368 | — | — |
| 2010-05-18 | $8.50 | $8.50 | 620 | — | — |
| 2010-05-17 | $9.00 | $9.00 | 180 | — | — |
| 2010-05-14 | $8.00 | $8.00 | 64 | — | — |
| 2010-05-13 | $9.00 | $9.00 | 1,250 | — | — |
| 2010-05-12 | $9.00 | $9.00 | 90 | — | — |
| 2010-05-11 | $9.50 | $9.50 | 154 | — | — |
| 2010-05-10 | $9.50 | $9.50 | 80 | — | — |
| 2010-05-07 | $8.00 | $8.00 | 288 | — | — |
| 2010-05-06 | $8.50 | $8.50 | 108 | — | — |
| 2010-05-05 | $10.00 | $10.00 | 360 | — | — |
| 2010-05-04 | $10.00 | $10.00 | 686 | — | — |
| 2010-05-03 | $9.50 | $9.50 | 0 | — | — |
| 2010-04-30 | $9.50 | $9.50 | 38 | — | — |
| 2010-04-29 | $10.00 | $10.00 | 168 | — | — |
| 2010-04-28 | $10.00 | $10.00 | 256 | — | — |
| 2010-04-27 | $10.50 | $10.50 | 126 | — | — |
| 2010-04-26 | $10.50 | $10.50 | 0 | — | — |
| 2010-04-23 | $10.50 | $10.50 | 120 | — | — |
| 2010-04-22 | $10.00 | $10.00 | 24 | — | — |
| 2010-04-21 | $10.50 | $10.50 | 98 | — | — |
| 2010-04-20 | $10.50 | $10.50 | 6 | — | — |
| 2010-04-19 | $10.50 | $10.50 | 0 | — | — |
| 2010-04-16 | $10.50 | $10.50 | 282 | — | — |
| 2010-04-15 | $11.00 | $11.00 | 94 | — | — |
| 2010-04-14 | $10.50 | $10.50 | 10 | — | — |
| 2010-04-13 | $10.50 | $10.50 | 172 | — | — |
| 2010-04-12 | $11.50 | $11.50 | 200 | — | — |
| 2010-04-09 | $11.00 | $11.00 | 452 | — | — |
| 2010-04-08 | $10.50 | $10.50 | 98 | — | — |
| 2010-04-07 | $11.00 | $11.00 | 26 | — | — |
| 2010-04-06 | $11.00 | $11.00 | 478 | — | — |
| 2010-04-05 | $11.00 | $11.00 | 10 | — | — |
| 2010-04-01 | $11.00 | $11.00 | 150 | — | — |
| 2010-03-31 | $11.00 | $11.00 | 352 | — | — |
| 2010-03-30 | $11.00 | $11.00 | 86 | — | — |
| 2010-03-29 | $11.50 | $11.50 | 0 | — | — |
| 2010-03-26 | $11.50 | $11.50 | 8 | — | — |
| 2010-03-25 | $11.50 | $11.50 | 0 | — | — |
| 2010-03-24 | $11.50 | $11.50 | 200 | — | — |
| 2010-03-23 | $11.50 | $11.50 | 270 | — | — |
| 2010-03-22 | $11.00 | $11.00 | 70 | — | — |
| 2010-03-19 | $11.00 | $11.00 | 28 | — | — |
| 2010-03-18 | $11.00 | $11.00 | 478 | — | — |
| 2010-03-17 | $11.00 | $11.00 | 160 | — | — |
| 2010-03-16 | $11.00 | $11.00 | 310 | — | — |
| 2010-03-15 | $11.00 | $11.00 | 2,306 | — | — |
| 2010-03-12 | $11.50 | $11.50 | 0 | — | — |
| 2010-03-11 | $11.50 | $11.50 | 28 | — | — |
| 2010-03-10 | $11.50 | $11.50 | 260 | — | — |
| 2010-03-09 | $11.00 | $11.00 | 20 | — | — |
| 2010-03-08 | $11.50 | $11.50 | 0 | — | — |
| 2010-03-05 | $11.50 | $11.50 | 500 | — | — |
| 2010-03-04 | $12.00 | $12.00 | 200 | — | — |
| 2010-03-03 | $11.00 | $11.00 | 40 | — | — |
| 2010-03-02 | $11.00 | $11.00 | 110 | — | — |
| 2010-03-01 | $10.50 | $10.50 | 0 | — | — |
| 2010-02-26 | $10.50 | $10.50 | 0 | — | — |
| 2010-02-25 | $10.50 | $10.50 | 156 | — | — |
| 2010-02-24 | $11.00 | $11.00 | 0 | — | — |
| 2010-02-23 | $11.00 | $11.00 | 0 | — | — |
| 2010-02-22 | $11.00 | $11.00 | 150 | — | — |
| 2010-02-19 | $11.00 | $11.00 | 24 | — | — |
| 2010-02-18 | $11.50 | $11.50 | 0 | — | — |
| 2010-02-17 | $11.50 | $11.50 | 514 | — | — |
| 2010-02-16 | $11.50 | $11.50 | 576 | — | — |
| 2010-02-12 | $10.00 | $10.00 | 0 | — | — |
| 2010-02-11 | $10.00 | $10.00 | 228 | — | — |
| 2010-02-10 | $11.00 | $11.00 | 20 | — | — |
| 2010-02-09 | $10.50 | $10.50 | 368 | — | — |
| 2010-02-08 | $11.00 | $11.00 | 20 | — | — |
| 2010-02-05 | $11.00 | $11.00 | 216 | — | — |
| 2010-02-04 | $10.00 | $10.00 | 318 | — | — |
| 2010-02-03 | $11.50 | $11.50 | 634 | — | — |
| 2010-02-02 | $11.00 | $11.00 | 0 | — | — |
| 2010-02-01 | $11.00 | $11.00 | 1,574 | — | — |
| 2010-01-29 | $11.00 | $11.00 | 1,040 | — | — |
| 2010-01-28 | $10.50 | $10.50 | 310 | — | — |
| 2010-01-27 | $11.00 | $11.00 | 1,740 | — | — |
| 2010-01-26 | $12.00 | $12.00 | 0 | — | — |
| 2010-01-25 | $12.00 | $12.00 | 0 | — | — |
| 2010-01-22 | $12.00 | $12.00 | 174 | — | — |
| 2010-01-21 | $11.00 | $11.00 | 880 | — | — |
| 2010-01-20 | $12.50 | $12.50 | 80 | — | — |
| 2010-01-19 | $12.50 | $12.50 | 40 | — | — |
| 2010-01-15 | $12.00 | $12.00 | 18 | — | — |
| 2010-01-14 | $12.50 | $12.50 | 154 | — | — |
| 2010-01-13 | $12.50 | $12.50 | 0 | — | — |
| 2010-01-12 | $12.50 | $12.50 | 100 | — | — |
| 2010-01-11 | $14.50 | $14.50 | 200 | — | — |
| 2010-01-08 | $14.00 | $14.00 | 100 | — | — |
| 2010-01-07 | $14.00 | $14.00 | 1,352 | — | — |
| 2010-01-06 | $14.00 | $14.00 | 76 | — | — |
| 2010-01-05 | $12.00 | $12.00 | 40 | — | — |
| 2010-01-04 | $11.50 | $11.50 | 0 | — | — |