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
- 2008-12-03 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 | $15,712.00 | $15,712.00 | 1,559 | — | — |
| 2010-12-30 | $16,144.00 | $16,144.00 | 1,119 | — | — |
| 2010-12-29 | $16,048.00 | $16,048.00 | 1,166 | — | — |
| 2010-12-28 | $16,448.00 | $16,448.00 | 1,927 | — | — |
| 2010-12-27 | $17,616.00 | $17,616.00 | 309 | — | — |
| 2010-12-23 | $17,600.00 | $17,600.00 | 728 | — | — |
| 2010-12-22 | $17,648.00 | $17,648.00 | 581 | — | — |
| 2010-12-21 | $17,536.00 | $17,536.00 | 730 | — | — |
| 2010-12-20 | $17,504.00 | $17,504.00 | 1,033 | — | — |
| 2010-12-17 | $17,744.00 | $17,744.00 | 1,762 | — | — |
| 2010-12-16 | $18,048.00 | $18,048.00 | 2,472 | — | — |
| 2010-12-15 | $18,256.00 | $18,256.00 | 1,651 | — | — |
| 2010-12-14 | $17,424.00 | $17,424.00 | 1,495 | — | — |
| 2010-12-13 | $17,488.00 | $17,488.00 | 2,124 | — | — |
| 2010-12-10 | $18,480.00 | $18,480.00 | 2,124 | — | — |
| 2010-12-09 | $18,480.00 | $18,480.00 | 3,109 | — | — |
| 2010-12-08 | $18,848.00 | $18,848.00 | 4,536 | — | — |
| 2010-12-07 | $18,416.00 | $18,416.00 | 3,516 | — | — |
| 2010-12-06 | $16,880.00 | $16,880.00 | 2,238 | — | — |
| 2010-12-03 | $17,984.00 | $17,984.00 | 1,768 | — | — |
| 2010-12-02 | $18,864.00 | $18,864.00 | 1,324 | — | — |
| 2010-12-01 | $19,072.00 | $19,072.00 | 1,340 | — | — |
| 2010-11-30 | $19,696.00 | $19,696.00 | 2,065 | — | — |
| 2010-11-29 | $21,120.00 | $21,120.00 | 851 | — | — |
| 2010-11-26 | $21,696.00 | $21,696.00 | 921 | — | — |
| 2010-11-24 | $20,576.00 | $20,576.00 | 987 | — | — |
| 2010-11-23 | $20,736.00 | $20,736.00 | 1,568 | — | — |
| 2010-11-22 | $20,224.00 | $20,224.00 | 1,207 | — | — |
| 2010-11-19 | $20,928.00 | $20,928.00 | 1,880 | — | — |
| 2010-11-18 | $21,536.00 | $21,536.00 | 1,645 | — | — |
| 2010-11-17 | $24,208.00 | $24,208.00 | 1,644 | — | — |
| 2010-11-16 | $24,384.00 | $24,384.00 | 2,360 | — | — |
| 2010-11-15 | $24,320.00 | $24,320.00 | 1,733 | — | — |
| 2010-11-12 | $23,264.00 | $23,264.00 | 1,999 | — | — |
| 2010-11-11 | $20,768.00 | $20,768.00 | 1,459 | — | — |
| 2010-11-10 | $21,408.00 | $21,408.00 | 3,498 | — | — |
| 2010-11-09 | $22,112.00 | $22,112.00 | 4,666 | — | — |
| 2010-11-08 | $21,088.00 | $21,088.00 | 1,089 | — | — |
| 2010-11-05 | $22,688.00 | $22,688.00 | 994 | — | — |
| 2010-11-04 | $23,728.00 | $23,728.00 | 950 | — | — |
| 2010-11-03 | $26,624.00 | $26,624.00 | 997 | — | — |
| 2010-11-02 | $26,544.00 | $26,544.00 | 314 | — | — |
| 2010-11-01 | $27,008.00 | $27,008.00 | 688 | — | — |
| 2010-10-29 | $26,880.00 | $26,880.00 | 520 | — | — |
| 2010-10-28 | $28,688.00 | $28,688.00 | 429 | — | — |
| 2010-10-27 | $29,600.00 | $29,600.00 | 598 | — | — |
| 2010-10-26 | $29,024.00 | $29,024.00 | 578 | — | — |
| 2010-10-25 | $29,648.00 | $29,648.00 | 474 | — | — |
| 2010-10-22 | $30,512.00 | $30,512.00 | 311 | — | — |
| 2010-10-21 | $30,960.00 | $30,960.00 | 1,006 | — | — |
| 2010-10-20 | $29,248.00 | $29,248.00 | 369 | — | — |
| 2010-10-19 | $30,384.00 | $30,384.00 | 758 | — | — |
| 2010-10-18 | $27,712.00 | $27,712.00 | 467 | — | — |
| 2010-10-15 | $28,256.00 | $28,256.00 | 663 | — | — |
| 2010-10-14 | $27,648.00 | $27,648.00 | 541 | — | — |
| 2010-10-13 | $29,056.00 | $29,056.00 | 484 | — | — |
| 2010-10-12 | $30,816.00 | $30,816.00 | 231 | — | — |
| 2010-10-11 | $31,104.00 | $31,104.00 | 303 | — | — |
| 2010-10-08 | $31,152.00 | $31,152.00 | 538 | — | — |
| 2010-10-07 | $33,392.00 | $33,392.00 | 584 | — | — |
| 2010-10-06 | $31,696.00 | $31,696.00 | 224 | — | — |
| 2010-10-05 | $32,672.00 | $32,672.00 | 405 | — | — |
| 2010-10-04 | $35,360.00 | $35,360.00 | 133 | — | — |
| 2010-10-01 | $34,928.00 | $34,928.00 | 196 | — | — |
| 2010-09-30 | $36,016.00 | $36,016.00 | 255 | — | — |
| 2010-09-29 | $35,744.00 | $35,744.00 | 170 | — | — |
| 2010-09-28 | $36,144.00 | $36,144.00 | 314 | — | — |
| 2010-09-27 | $37,344.00 | $37,344.00 | 126 | — | — |
| 2010-09-24 | $37,248.00 | $37,248.00 | 202 | — | — |
| 2010-09-23 | $38,512.00 | $38,512.00 | 137 | — | — |
| 2010-09-22 | $38,384.00 | $38,384.00 | 144 | — | — |
| 2010-09-21 | $38,784.00 | $38,784.00 | 299 | — | — |
| 2010-09-20 | $40,032.00 | $40,032.00 | 138 | — | — |
| 2010-09-17 | $39,968.00 | $39,968.00 | 184 | — | — |
| 2010-09-16 | $39,760.00 | $39,760.00 | 213 | — | — |
| 2010-09-15 | $40,624.00 | $40,624.00 | 145 | — | — |
| 2010-09-14 | $40,960.00 | $40,960.00 | 236 | — | — |
| 2010-09-13 | $43,200.00 | $43,200.00 | 194 | — | — |
| 2010-09-10 | $43,776.00 | $43,776.00 | 317 | — | — |
| 2010-09-09 | $44,384.00 | $44,384.00 | 219 | — | — |
| 2010-09-08 | $43,584.00 | $43,584.00 | 168 | — | — |
| 2010-09-07 | $44,208.00 | $44,208.00 | 114 | — | — |
| 2010-09-03 | $43,936.00 | $43,936.00 | 159 | — | — |
| 2010-09-02 | $44,736.00 | $44,736.00 | 168 | — | — |
| 2010-09-01 | $46,192.00 | $46,192.00 | 175 | — | — |
| 2010-08-31 | $46,384.00 | $46,384.00 | 163 | — | — |
| 2010-08-30 | $48,000.00 | $48,000.00 | 133 | — | — |
| 2010-08-27 | $47,616.00 | $47,616.00 | 218 | — | — |
| 2010-08-26 | $48,160.00 | $48,160.00 | 197 | — | — |
| 2010-08-25 | $48,512.00 | $48,512.00 | 301 | — | — |
| 2010-08-24 | $51,648.00 | $51,648.00 | 204 | — | — |
| 2010-08-23 | $54,080.00 | $54,080.00 | 65 | — | — |
| 2010-08-20 | $54,176.00 | $54,176.00 | 156 | — | — |
| 2010-08-19 | $52,192.00 | $52,192.00 | 146 | — | — |
| 2010-08-18 | $51,792.00 | $51,792.00 | 131 | — | — |
| 2010-08-17 | $51,232.00 | $51,232.00 | 149 | — | — |
| 2010-08-16 | $51,936.00 | $51,936.00 | 166 | — | — |
| 2010-08-13 | $53,456.00 | $53,456.00 | 94 | — | — |
| 2010-08-12 | $53,840.00 | $53,840.00 | 98 | — | — |
| 2010-08-11 | $54,912.00 | $54,912.00 | 168 | — | — |
| 2010-08-10 | $52,080.00 | $52,080.00 | 116 | — | — |
| 2010-08-09 | $52,400.00 | $52,400.00 | 46 | — | — |
| 2010-08-06 | $51,728.00 | $51,728.00 | 66 | — | — |
| 2010-08-05 | $52,352.00 | $52,352.00 | 60 | — | — |
| 2010-08-04 | $52,528.00 | $52,528.00 | 197 | — | — |
| 2010-08-03 | $52,064.00 | $52,064.00 | 82 | — | — |
| 2010-08-02 | $52,336.00 | $52,336.00 | 175 | — | — |
| 2010-07-30 | $54,672.00 | $54,672.00 | 294 | — | — |
| 2010-07-29 | $56,992.00 | $56,992.00 | 130 | — | — |
| 2010-07-28 | $57,568.00 | $57,568.00 | 103 | — | — |
| 2010-07-27 | $56,720.00 | $56,720.00 | 184 | — | — |
| 2010-07-26 | $53,744.00 | $53,744.00 | 126 | — | — |
| 2010-07-23 | $54,192.00 | $54,192.00 | 80 | — | — |
| 2010-07-22 | $54,256.00 | $54,256.00 | 176 | — | — |
| 2010-07-21 | $56,880.00 | $56,880.00 | 96 | — | — |
| 2010-07-20 | $56,752.00 | $56,752.00 | 90 | — | — |
| 2010-07-19 | $57,328.00 | $57,328.00 | 200 | — | — |
| 2010-07-16 | $55,824.00 | $55,824.00 | 142 | — | — |
| 2010-07-15 | $53,104.00 | $53,104.00 | 90 | — | — |
| 2010-07-14 | $52,944.00 | $52,944.00 | 105 | — | — |
| 2010-07-13 | $53,824.00 | $53,824.00 | 79 | — | — |
| 2010-07-12 | $55,360.00 | $55,360.00 | 68 | — | — |
| 2010-07-09 | $54,352.00 | $54,352.00 | 90 | — | — |
| 2010-07-08 | $55,424.00 | $55,424.00 | 214 | — | — |
| 2010-07-07 | $54,960.00 | $54,960.00 | 164 | — | — |
| 2010-07-06 | $56,576.00 | $56,576.00 | 235 | — | — |
| 2010-07-02 | $56,432.00 | $56,432.00 | 431 | — | — |
| 2010-07-01 | $56,464.00 | $56,464.00 | 378 | — | — |
| 2010-06-30 | $51,936.00 | $51,936.00 | 245 | — | — |
| 2010-06-29 | $52,544.00 | $52,544.00 | 180 | — | — |
| 2010-06-28 | $51,152.00 | $51,152.00 | 223 | — | — |
| 2010-06-25 | $49,664.00 | $49,664.00 | 172 | — | — |
| 2010-06-24 | $52,032.00 | $52,032.00 | 162 | — | — |
| 2010-06-23 | $52,656.00 | $52,656.00 | 214 | — | — |
| 2010-06-22 | $51,184.00 | $51,184.00 | 105 | — | — |
| 2010-06-21 | $51,872.00 | $51,872.00 | 217 | — | — |
| 2010-06-18 | $49,744.00 | $49,744.00 | 151 | — | — |
| 2010-06-17 | $52,144.00 | $52,144.00 | 100 | — | — |
| 2010-06-16 | $53,776.00 | $53,776.00 | 136 | — | — |
| 2010-06-15 | $52,976.00 | $52,976.00 | 174 | — | — |
| 2010-06-14 | $55,072.00 | $55,072.00 | 158 | — | — |
| 2010-06-11 | $55,168.00 | $55,168.00 | 100 | — | — |
| 2010-06-10 | $55,120.00 | $55,120.00 | 217 | — | — |
| 2010-06-09 | $55,872.00 | $55,872.00 | 149 | — | — |
| 2010-06-08 | $54,976.00 | $54,976.00 | 223 | — | — |
| 2010-06-07 | $55,712.00 | $55,712.00 | 412 | — | — |
| 2010-06-04 | $61,312.00 | $61,312.00 | 359 | — | — |
| 2010-06-03 | $57,424.00 | $57,424.00 | 174 | — | — |
| 2010-06-02 | $55,456.00 | $55,456.00 | 188 | — | — |
| 2010-06-01 | $55,040.00 | $55,040.00 | 102 | — | — |
| 2010-05-28 | $55,136.00 | $55,136.00 | 99 | — | — |
| 2010-05-27 | $54,480.00 | $54,480.00 | 155 | — | — |
| 2010-05-26 | $56,896.00 | $56,896.00 | 158 | — | — |
| 2010-05-25 | $58,592.00 | $58,592.00 | 243 | — | — |
| 2010-05-24 | $58,352.00 | $58,352.00 | 196 | — | — |
| 2010-05-21 | $60,336.00 | $60,336.00 | 377 | — | — |
| 2010-05-20 | $59,808.00 | $59,808.00 | 422 | — | — |
| 2010-05-19 | $56,672.00 | $56,672.00 | 444 | — | — |
| 2010-05-18 | $52,432.00 | $52,432.00 | 327 | — | — |
| 2010-05-17 | $52,768.00 | $52,768.00 | 229 | — | — |
| 2010-05-14 | $50,592.00 | $50,592.00 | 249 | — | — |
| 2010-05-13 | $50,320.00 | $50,320.00 | 197 | — | — |
| 2010-05-12 | $49,648.00 | $49,648.00 | 247 | — | — |
| 2010-05-11 | $50,960.00 | $50,960.00 | 397 | — | — |
| 2010-05-10 | $56,128.00 | $56,128.00 | 137 | — | — |
| 2010-05-07 | $56,704.00 | $56,704.00 | 650 | — | — |
| 2010-05-06 | $61,664.00 | $61,664.00 | 395 | — | — |
| 2010-05-05 | $63,312.00 | $63,312.00 | 384 | — | — |
| 2010-05-04 | $60,208.00 | $60,208.00 | 404 | — | — |
| 2010-05-03 | $55,168.00 | $55,168.00 | 122 | — | — |
| 2010-04-30 | $56,064.00 | $56,064.00 | 251 | — | — |
| 2010-04-29 | $57,008.00 | $57,008.00 | 154 | — | — |
| 2010-04-28 | $59,600.00 | $59,600.00 | 174 | — | — |
| 2010-04-27 | $58,928.00 | $58,928.00 | 196 | — | — |
| 2010-04-26 | $58,400.00 | $58,400.00 | 134 | — | — |
| 2010-04-23 | $58,784.00 | $58,784.00 | 173 | — | — |
| 2010-04-22 | $60,480.00 | $60,480.00 | 150 | — | — |
| 2010-04-21 | $59,760.00 | $59,760.00 | 112 | — | — |
| 2010-04-20 | $61,728.00 | $61,728.00 | 112 | — | — |
| 2010-04-19 | $62,608.00 | $62,608.00 | 259 | — | — |
| 2010-04-16 | $62,688.00 | $62,688.00 | 548 | — | — |
| 2010-04-15 | $58,320.00 | $58,320.00 | 287 | — | — |
| 2010-04-14 | $58,560.00 | $58,560.00 | 8 | — | — |
| 2010-04-13 | $60,000.00 | $60,000.00 | 90 | — | — |
| 2010-04-12 | $60,320.00 | $60,320.00 | 82 | — | — |
| 2010-04-09 | $58,720.00 | $58,720.00 | 89 | — | — |
| 2010-04-08 | $60,800.00 | $60,800.00 | 56 | — | — |
| 2010-04-07 | $60,640.00 | $60,640.00 | 76 | — | — |
| 2010-04-06 | $61,760.00 | $61,760.00 | 65 | — | — |
| 2010-04-05 | $60,800.00 | $60,800.00 | 92 | — | — |
| 2010-04-01 | $62,080.00 | $62,080.00 | 168 | — | — |
| 2010-03-31 | $65,280.00 | $65,280.00 | 93 | — | — |
| 2010-03-30 | $66,400.00 | $66,400.00 | 37 | — | — |
| 2010-03-29 | $66,080.00 | $66,080.00 | 88 | — | — |
| 2010-03-26 | $69,440.00 | $69,440.00 | 80 | — | — |
| 2010-03-25 | $72,160.00 | $72,160.00 | 67 | — | — |
| 2010-03-24 | $72,320.00 | $72,320.00 | 79 | — | — |
| 2010-03-23 | $68,800.00 | $68,800.00 | 54 | — | — |
| 2010-03-22 | $69,760.00 | $69,760.00 | 94 | — | — |
| 2010-03-19 | $69,760.00 | $69,760.00 | 156 | — | — |
| 2010-03-18 | $66,080.00 | $66,080.00 | 44 | — | — |
| 2010-03-17 | $65,920.00 | $65,920.00 | 73 | — | — |
| 2010-03-16 | $66,400.00 | $66,400.00 | 77 | — | — |
| 2010-03-15 | $69,280.00 | $69,280.00 | 44 | — | — |
| 2010-03-12 | $68,800.00 | $68,800.00 | 52 | — | — |
| 2010-03-11 | $68,800.00 | $68,800.00 | 66 | — | — |
| 2010-03-10 | $69,920.00 | $69,920.00 | 158 | — | — |
| 2010-03-09 | $68,160.00 | $68,160.00 | 72 | — | — |
| 2010-03-08 | $68,640.00 | $68,640.00 | 72 | — | — |
| 2010-03-05 | $67,520.00 | $67,520.00 | 73 | — | — |
| 2010-03-04 | $69,120.00 | $69,120.00 | 58 | — | — |
| 2010-03-03 | $69,120.00 | $69,120.00 | 96 | — | — |
| 2010-03-02 | $71,200.00 | $71,200.00 | 113 | — | — |
| 2010-03-01 | $75,680.00 | $75,680.00 | 64 | — | — |
| 2010-02-26 | $75,520.00 | $75,520.00 | 90 | — | — |
| 2010-02-25 | $78,880.00 | $78,880.00 | 110 | — | — |
| 2010-02-24 | $80,640.00 | $80,640.00 | 87 | — | — |
| 2010-02-23 | $81,600.00 | $81,600.00 | 122 | — | — |
| 2010-02-22 | $78,400.00 | $78,400.00 | 72 | — | — |
| 2010-02-19 | $77,440.00 | $77,440.00 | 126 | — | — |
| 2010-02-18 | $78,560.00 | $78,560.00 | 174 | — | — |
| 2010-02-17 | $80,320.00 | $80,320.00 | 90 | — | — |
| 2010-02-16 | $79,520.00 | $79,520.00 | 198 | — | — |
| 2010-02-12 | $86,080.00 | $86,080.00 | 91 | — | — |
| 2010-02-11 | $84,320.00 | $84,320.00 | 116 | — | — |
| 2010-02-10 | $89,280.00 | $89,280.00 | 91 | — | — |
| 2010-02-09 | $87,360.00 | $87,360.00 | 159 | — | — |
| 2010-02-08 | $92,480.00 | $92,480.00 | 106 | — | — |
| 2010-02-05 | $90,240.00 | $90,240.00 | 268 | — | — |
| 2010-02-04 | $89,120.00 | $89,120.00 | 200 | — | — |
| 2010-02-03 | $78,560.00 | $78,560.00 | 76 | — | — |
| 2010-02-02 | $76,000.00 | $76,000.00 | 112 | — | — |
| 2010-02-01 | $76,000.00 | $76,000.00 | 162 | — | — |
| 2010-01-29 | $80,800.00 | $80,800.00 | 108 | — | — |
| 2010-01-28 | $80,640.00 | $80,640.00 | 142 | — | — |
| 2010-01-27 | $77,440.00 | $77,440.00 | 119 | — | — |
| 2010-01-26 | $76,000.00 | $76,000.00 | 134 | — | — |
| 2010-01-25 | $72,480.00 | $72,480.00 | 83 | — | — |
| 2010-01-22 | $72,960.00 | $72,960.00 | 167 | — | — |
| 2010-01-21 | $70,400.00 | $70,400.00 | 172 | — | — |
| 2010-01-20 | $67,040.00 | $67,040.00 | 159 | — | — |
| 2010-01-19 | $60,960.00 | $60,960.00 | 98 | — | — |
| 2010-01-15 | $63,520.00 | $63,520.00 | 92 | — | — |
| 2010-01-14 | $61,760.00 | $61,760.00 | 89 | — | — |
| 2010-01-13 | $62,240.00 | $62,240.00 | 93 | — | — |
| 2010-01-12 | $64,960.00 | $64,960.00 | 112 | — | — |
| 2010-01-11 | $62,560.00 | $62,560.00 | 91 | — | — |
| 2010-01-08 | $63,520.00 | $63,520.00 | 69 | — | — |
| 2010-01-07 | $65,280.00 | $65,280.00 | 71 | — | — |
| 2010-01-06 | $65,280.00 | $65,280.00 | 77 | — | — |
| 2010-01-05 | $68,320.00 | $68,320.00 | 96 | — | — |
| 2010-01-04 | $70,560.00 | $70,560.00 | 53 | — | — |