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
- 1995-10-12 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 | $36,938.00 | $36,938.00 | 28 | — | — |
| 2010-12-30 | $36,190.00 | $36,190.00 | 22 | — | — |
| 2010-12-29 | $35,222.00 | $35,222.00 | 12 | — | — |
| 2010-12-28 | $35,288.00 | $35,288.00 | 18 | — | — |
| 2010-12-27 | $34,914.00 | $34,914.00 | 20 | — | — |
| 2010-12-23 | $35,112.00 | $35,112.00 | 11 | — | — |
| 2010-12-22 | $35,442.00 | $35,442.00 | 18 | — | — |
| 2010-12-21 | $35,574.00 | $35,574.00 | 27 | — | — |
| 2010-12-20 | $35,244.00 | $35,244.00 | 17 | — | — |
| 2010-12-17 | $35,860.00 | $35,860.00 | 30 | — | — |
| 2010-12-16 | $35,310.00 | $35,310.00 | 11 | — | — |
| 2010-12-15 | $34,980.00 | $34,980.00 | 37 | — | — |
| 2010-12-14 | $35,134.00 | $35,134.00 | 10 | — | — |
| 2010-12-13 | $35,530.00 | $35,530.00 | 17 | — | — |
| 2010-12-10 | $35,288.00 | $35,288.00 | 12 | — | — |
| 2010-12-09 | $35,178.00 | $35,178.00 | 15 | — | — |
| 2010-12-08 | $35,134.00 | $35,134.00 | 11 | — | — |
| 2010-12-07 | $34,980.00 | $34,980.00 | 19 | — | — |
| 2010-12-06 | $35,464.00 | $35,464.00 | 12 | — | — |
| 2010-12-03 | $35,288.00 | $35,288.00 | 19 | — | — |
| 2010-12-02 | $35,200.00 | $35,200.00 | 20 | — | — |
| 2010-12-01 | $35,244.00 | $35,244.00 | 29 | — | — |
| 2010-11-30 | $35,332.00 | $35,332.00 | 23 | — | — |
| 2010-11-29 | $35,464.00 | $35,464.00 | 21 | — | — |
| 2010-11-26 | $36,586.00 | $36,586.00 | 4 | — | — |
| 2010-11-24 | $36,168.00 | $36,168.00 | 15 | — | — |
| 2010-11-23 | $35,882.00 | $35,882.00 | 10 | — | — |
| 2010-11-22 | $36,630.00 | $36,630.00 | 12 | — | — |
| 2010-11-19 | $36,784.00 | $36,784.00 | 29 | — | — |
| 2010-11-18 | $36,190.00 | $36,190.00 | 18 | — | — |
| 2010-11-17 | $35,178.00 | $35,178.00 | 17 | — | — |
| 2010-11-16 | $35,002.00 | $35,002.00 | 33 | — | — |
| 2010-11-15 | $35,442.00 | $35,442.00 | 23 | — | — |
| 2010-11-12 | $35,354.00 | $35,354.00 | 31 | — | — |
| 2010-11-11 | $35,310.00 | $35,310.00 | 28 | — | — |
| 2010-11-10 | $34,672.00 | $34,672.00 | 27 | — | — |
| 2010-11-09 | $34,650.00 | $34,650.00 | 36 | — | — |
| 2010-11-08 | $34,826.00 | $34,826.00 | 23 | — | — |
| 2010-11-05 | $34,892.00 | $34,892.00 | 55 | — | — |
| 2010-11-04 | $35,134.00 | $35,134.00 | 38 | — | — |
| 2010-11-03 | $35,750.00 | $35,750.00 | 24 | — | — |
| 2010-11-02 | $36,058.00 | $36,058.00 | 30 | — | — |
| 2010-11-01 | $35,046.00 | $35,046.00 | 47 | — | — |
| 2010-10-29 | $34,738.00 | $34,738.00 | 91 | — | — |
| 2010-10-28 | $35,662.00 | $35,662.00 | 32 | — | — |
| 2010-10-27 | $37,026.00 | $37,026.00 | 32 | — | — |
| 2010-10-26 | $36,938.00 | $36,938.00 | 39 | — | — |
| 2010-10-25 | $36,960.00 | $36,960.00 | 37 | — | — |
| 2010-10-22 | $37,026.00 | $37,026.00 | 50 | — | — |
| 2010-10-21 | $38,456.00 | $38,456.00 | 86 | — | — |
| 2010-10-20 | $38,676.00 | $38,676.00 | 145 | — | — |
| 2010-10-19 | $35,992.00 | $35,992.00 | 305 | — | — |
| 2010-10-18 | $41,250.00 | $41,250.00 | 60 | — | — |
| 2010-10-15 | $39,908.00 | $39,908.00 | 37 | — | — |
| 2010-10-14 | $40,744.00 | $40,744.00 | 110 | — | — |
| 2010-10-13 | $41,404.00 | $41,404.00 | 103 | — | — |
| 2010-10-12 | $40,920.00 | $40,920.00 | 217 | — | — |
| 2010-10-11 | $34,826.00 | $34,826.00 | 95 | — | — |
| 2010-10-08 | $31,790.00 | $31,790.00 | 12 | — | — |
| 2010-10-07 | $31,130.00 | $31,130.00 | 21 | — | — |
| 2010-10-06 | $31,548.00 | $31,548.00 | 8 | — | — |
| 2010-10-05 | $31,856.00 | $31,856.00 | 23 | — | — |
| 2010-10-04 | $32,076.00 | $32,076.00 | 23 | — | — |
| 2010-10-01 | $31,900.00 | $31,900.00 | 10 | — | — |
| 2010-09-30 | $32,670.00 | $32,670.00 | 54 | — | — |
| 2010-09-29 | $30,998.00 | $30,998.00 | 44 | — | — |
| 2010-09-28 | $29,040.00 | $29,040.00 | 11 | — | — |
| 2010-09-27 | $29,084.00 | $29,084.00 | 13 | — | — |
| 2010-09-24 | $28,974.00 | $28,974.00 | 17 | — | — |
| 2010-09-23 | $28,666.00 | $28,666.00 | 16 | — | — |
| 2010-09-22 | $28,622.00 | $28,622.00 | 49 | — | — |
| 2010-09-21 | $26,928.00 | $26,928.00 | 12 | — | — |
| 2010-09-20 | $26,752.00 | $26,752.00 | 24 | — | — |
| 2010-09-17 | $26,136.00 | $26,136.00 | 15 | — | — |
| 2010-09-16 | $26,598.00 | $26,598.00 | 12 | — | — |
| 2010-09-15 | $27,258.00 | $27,258.00 | 8 | — | — |
| 2010-09-14 | $27,764.00 | $27,764.00 | 9 | — | — |
| 2010-09-13 | $28,072.00 | $28,072.00 | 13 | — | — |
| 2010-09-10 | $27,676.00 | $27,676.00 | 6 | — | — |
| 2010-09-09 | $28,072.00 | $28,072.00 | 4 | — | — |
| 2010-09-08 | $28,160.00 | $28,160.00 | 4 | — | — |
| 2010-09-07 | $28,446.00 | $28,446.00 | 4 | — | — |
| 2010-09-03 | $29,018.00 | $29,018.00 | 7 | — | — |
| 2010-09-02 | $28,666.00 | $28,666.00 | 4 | — | — |
| 2010-09-01 | $28,556.00 | $28,556.00 | 4 | — | — |
| 2010-08-31 | $28,204.00 | $28,204.00 | 8 | — | — |
| 2010-08-30 | $28,556.00 | $28,556.00 | 10 | — | — |
| 2010-08-27 | $28,886.00 | $28,886.00 | 27 | — | — |
| 2010-08-26 | $27,632.00 | $27,632.00 | 6 | — | — |
| 2010-08-25 | $28,820.00 | $28,820.00 | 6 | — | — |
| 2010-08-24 | $29,040.00 | $29,040.00 | 5 | — | — |
| 2010-08-23 | $29,128.00 | $29,128.00 | 18 | — | — |
| 2010-08-20 | $29,150.00 | $29,150.00 | 4 | — | — |
| 2010-08-19 | $29,084.00 | $29,084.00 | 7 | — | — |
| 2010-08-18 | $30,492.00 | $30,492.00 | 5 | — | — |
| 2010-08-17 | $30,624.00 | $30,624.00 | 4 | — | — |
| 2010-08-16 | $30,316.00 | $30,316.00 | 8 | — | — |
| 2010-08-13 | $31,328.00 | $31,328.00 | 5 | — | — |
| 2010-08-12 | $32,824.00 | $32,824.00 | 9 | — | — |
| 2010-08-11 | $33,110.00 | $33,110.00 | 16 | — | — |
| 2010-08-10 | $33,704.00 | $33,704.00 | 28 | — | — |
| 2010-08-09 | $33,242.00 | $33,242.00 | 17 | — | — |
| 2010-08-06 | $32,824.00 | $32,824.00 | 21 | — | — |
| 2010-08-05 | $33,242.00 | $33,242.00 | 4 | — | — |
| 2010-08-04 | $33,132.00 | $33,132.00 | 30 | — | — |
| 2010-08-03 | $33,066.00 | $33,066.00 | 35 | — | — |
| 2010-08-02 | $32,186.00 | $32,186.00 | 34 | — | — |
| 2010-07-30 | $31,108.00 | $31,108.00 | 13 | — | — |
| 2010-07-29 | $31,130.00 | $31,130.00 | 13 | — | — |
| 2010-07-28 | $30,448.00 | $30,448.00 | 30 | — | — |
| 2010-07-27 | $31,042.00 | $31,042.00 | 69 | — | — |
| 2010-07-26 | $26,730.00 | $26,730.00 | 31 | — | — |
| 2010-07-23 | $26,268.00 | $26,268.00 | 21 | — | — |
| 2010-07-22 | $26,466.00 | $26,466.00 | 8 | — | — |
| 2010-07-21 | $26,510.00 | $26,510.00 | 8 | — | — |
| 2010-07-20 | $26,510.00 | $26,510.00 | 11 | — | — |
| 2010-07-19 | $26,466.00 | $26,466.00 | 13 | — | — |
| 2010-07-16 | $27,302.00 | $27,302.00 | 11 | — | — |
| 2010-07-15 | $28,094.00 | $28,094.00 | 10 | — | — |
| 2010-07-14 | $28,534.00 | $28,534.00 | 7 | — | — |
| 2010-07-13 | $29,238.00 | $29,238.00 | 14 | — | — |
| 2010-07-12 | $28,226.00 | $28,226.00 | 17 | — | — |
| 2010-07-09 | $28,688.00 | $28,688.00 | 7 | — | — |
| 2010-07-08 | $28,666.00 | $28,666.00 | 10 | — | — |
| 2010-07-07 | $28,270.00 | $28,270.00 | 17 | — | — |
| 2010-07-06 | $28,490.00 | $28,490.00 | 30 | — | — |
| 2010-07-02 | $28,996.00 | $28,996.00 | 12 | — | — |
| 2010-07-01 | $29,106.00 | $29,106.00 | 14 | — | — |
| 2010-06-30 | $29,590.00 | $29,590.00 | 18 | — | — |
| 2010-06-29 | $29,964.00 | $29,964.00 | 30 | — | — |
| 2010-06-28 | $30,162.00 | $30,162.00 | 24 | — | — |
| 2010-06-25 | $30,206.00 | $30,206.00 | 318 | — | — |
| 2010-06-24 | $30,426.00 | $30,426.00 | 18 | — | — |
| 2010-06-23 | $30,844.00 | $30,844.00 | 14 | — | — |
| 2010-06-22 | $30,888.00 | $30,888.00 | 18 | — | — |
| 2010-06-21 | $30,668.00 | $30,668.00 | 15 | — | — |
| 2010-06-18 | $30,822.00 | $30,822.00 | 24 | — | — |
| 2010-06-17 | $30,998.00 | $30,998.00 | 22 | — | — |
| 2010-06-16 | $30,800.00 | $30,800.00 | 20 | — | — |
| 2010-06-15 | $30,976.00 | $30,976.00 | 25 | — | — |
| 2010-06-14 | $30,800.00 | $30,800.00 | 17 | — | — |
| 2010-06-11 | $31,482.00 | $31,482.00 | 22 | — | — |
| 2010-06-10 | $31,570.00 | $31,570.00 | 9 | — | — |
| 2010-06-09 | $30,294.00 | $30,294.00 | 18 | — | — |
| 2010-06-08 | $31,240.00 | $31,240.00 | 17 | — | — |
| 2010-06-07 | $30,954.00 | $30,954.00 | 30 | — | — |
| 2010-06-04 | $31,328.00 | $31,328.00 | 21 | — | — |
| 2010-06-03 | $31,702.00 | $31,702.00 | 24 | — | — |
| 2010-06-02 | $31,834.00 | $31,834.00 | 46 | — | — |
| 2010-06-01 | $31,680.00 | $31,680.00 | 24 | — | — |
| 2010-05-28 | $33,022.00 | $33,022.00 | 28 | — | — |
| 2010-05-27 | $33,660.00 | $33,660.00 | 28 | — | — |
| 2010-05-26 | $32,824.00 | $32,824.00 | 93 | — | — |
| 2010-05-25 | $33,638.00 | $33,638.00 | 37 | — | — |
| 2010-05-24 | $34,078.00 | $34,078.00 | 21 | — | — |
| 2010-05-21 | $36,124.00 | $36,124.00 | 38 | — | — |
| 2010-05-20 | $36,608.00 | $36,608.00 | 31 | — | — |
| 2010-05-19 | $37,708.00 | $37,708.00 | 23 | — | — |
| 2010-05-18 | $38,280.00 | $38,280.00 | 18 | — | — |
| 2010-05-17 | $40,612.00 | $40,612.00 | 50 | — | — |
| 2010-05-14 | $41,426.00 | $41,426.00 | 20 | — | — |
| 2010-05-13 | $41,602.00 | $41,602.00 | 19 | — | — |
| 2010-05-12 | $43,252.00 | $43,252.00 | 23 | — | — |
| 2010-05-11 | $42,724.00 | $42,724.00 | 36 | — | — |
| 2010-05-10 | $41,712.00 | $41,712.00 | 29 | — | — |
| 2010-05-07 | $42,042.00 | $42,042.00 | 27 | — | — |
| 2010-05-06 | $46,420.00 | $46,420.00 | 42 | — | — |
| 2010-05-05 | $48,312.00 | $48,312.00 | 19 | — | — |
| 2010-05-04 | $48,312.00 | $48,312.00 | 13 | — | — |
| 2010-05-03 | $48,862.00 | $48,862.00 | 13 | — | — |
| 2010-04-30 | $48,400.00 | $48,400.00 | 35 | — | — |
| 2010-04-29 | $47,300.00 | $47,300.00 | 27 | — | — |
| 2010-04-28 | $46,090.00 | $46,090.00 | 16 | — | — |
| 2010-04-27 | $45,848.00 | $45,848.00 | 22 | — | — |
| 2010-04-26 | $47,894.00 | $47,894.00 | 19 | — | — |
| 2010-04-23 | $49,082.00 | $49,082.00 | 19 | — | — |
| 2010-04-22 | $49,016.00 | $49,016.00 | 13 | — | — |
| 2010-04-21 | $48,972.00 | $48,972.00 | 16 | — | — |
| 2010-04-20 | $49,016.00 | $49,016.00 | 10 | — | — |
| 2010-04-19 | $48,444.00 | $48,444.00 | 11 | — | — |
| 2010-04-16 | $48,092.00 | $48,092.00 | 16 | — | — |
| 2010-04-15 | $49,434.00 | $49,434.00 | 16 | — | — |
| 2010-04-14 | $49,148.00 | $49,148.00 | 40 | — | — |
| 2010-04-13 | $47,850.00 | $47,850.00 | 84 | — | — |
| 2010-04-12 | $46,398.00 | $46,398.00 | 14 | — | — |
| 2010-04-09 | $45,848.00 | $45,848.00 | 13 | — | — |
| 2010-04-08 | $45,958.00 | $45,958.00 | 7 | — | — |
| 2010-04-07 | $45,914.00 | $45,914.00 | 16 | — | — |
| 2010-04-06 | $46,640.00 | $46,640.00 | 29 | — | — |
| 2010-04-05 | $45,122.00 | $45,122.00 | 14 | — | — |
| 2010-04-01 | $44,660.00 | $44,660.00 | 23 | — | — |
| 2010-03-31 | $45,166.00 | $45,166.00 | 19 | — | — |
| 2010-03-30 | $45,562.00 | $45,562.00 | 23 | — | — |
| 2010-03-29 | $46,354.00 | $46,354.00 | 35 | — | — |
| 2010-03-26 | $45,716.00 | $45,716.00 | 40 | — | — |
| 2010-03-25 | $46,552.00 | $46,552.00 | 26 | — | — |
| 2010-03-24 | $47,212.00 | $47,212.00 | 30 | — | — |
| 2010-03-23 | $46,310.00 | $46,310.00 | 49 | — | — |
| 2010-03-22 | $44,594.00 | $44,594.00 | 26 | — | — |
| 2010-03-19 | $43,450.00 | $43,450.00 | 64 | — | — |
| 2010-03-18 | $45,606.00 | $45,606.00 | 42 | — | — |
| 2010-03-17 | $47,674.00 | $47,674.00 | 40 | — | — |
| 2010-03-16 | $48,884.00 | $48,884.00 | 41 | — | — |
| 2010-03-15 | $48,422.00 | $48,422.00 | 105 | — | — |
| 2010-03-12 | $47,630.00 | $47,630.00 | 90 | — | — |
| 2010-03-11 | $44,836.00 | $44,836.00 | 161 | — | — |
| 2010-03-10 | $41,096.00 | $41,096.00 | 75 | — | — |
| 2010-03-09 | $38,258.00 | $38,258.00 | 44 | — | — |
| 2010-03-08 | $37,334.00 | $37,334.00 | 34 | — | — |
| 2010-03-05 | $36,894.00 | $36,894.00 | 22 | — | — |
| 2010-03-04 | $37,136.00 | $37,136.00 | 8 | — | — |
| 2010-03-03 | $37,224.00 | $37,224.00 | 20 | — | — |
| 2010-03-02 | $37,994.00 | $37,994.00 | 22 | — | — |
| 2010-03-01 | $37,202.00 | $37,202.00 | 20 | — | — |
| 2010-02-26 | $36,630.00 | $36,630.00 | 34 | — | — |
| 2010-02-25 | $37,444.00 | $37,444.00 | 37 | — | — |
| 2010-02-24 | $36,784.00 | $36,784.00 | 16 | — | — |
| 2010-02-23 | $36,696.00 | $36,696.00 | 44 | — | — |
| 2010-02-22 | $37,158.00 | $37,158.00 | 25 | — | — |
| 2010-02-19 | $37,928.00 | $37,928.00 | 24 | — | — |
| 2010-02-18 | $38,236.00 | $38,236.00 | 21 | — | — |
| 2010-02-17 | $37,268.00 | $37,268.00 | 21 | — | — |
| 2010-02-16 | $37,752.00 | $37,752.00 | 25 | — | — |
| 2010-02-12 | $37,818.00 | $37,818.00 | 24 | — | — |
| 2010-02-11 | $38,148.00 | $38,148.00 | 37 | — | — |
| 2010-02-10 | $37,202.00 | $37,202.00 | 32 | — | — |
| 2010-02-09 | $37,466.00 | $37,466.00 | 71 | — | — |
| 2010-02-08 | $35,772.00 | $35,772.00 | 81 | — | — |
| 2010-02-05 | $34,078.00 | $34,078.00 | 69 | — | — |
| 2010-02-04 | $32,648.00 | $32,648.00 | 64 | — | — |
| 2010-02-03 | $34,122.00 | $34,122.00 | 90 | — | — |
| 2010-02-02 | $33,066.00 | $33,066.00 | 52 | — | — |
| 2010-02-01 | $32,098.00 | $32,098.00 | 51 | — | — |
| 2010-01-29 | $31,174.00 | $31,174.00 | 91 | — | — |
| 2010-01-28 | $31,086.00 | $31,086.00 | 135 | — | — |
| 2010-01-27 | $33,440.00 | $33,440.00 | 91 | — | — |
| 2010-01-26 | $34,562.00 | $34,562.00 | 138 | — | — |
| 2010-01-25 | $33,748.00 | $33,748.00 | 81 | — | — |
| 2010-01-22 | $34,870.00 | $34,870.00 | 90 | — | — |
| 2010-01-21 | $35,508.00 | $35,508.00 | 124 | — | — |
| 2010-01-20 | $37,422.00 | $37,422.00 | 58 | — | — |
| 2010-01-19 | $39,336.00 | $39,336.00 | 43 | — | — |
| 2010-01-15 | $39,732.00 | $39,732.00 | 32 | — | — |
| 2010-01-14 | $40,766.00 | $40,766.00 | 53 | — | — |
| 2010-01-13 | $41,800.00 | $41,800.00 | 100 | — | — |
| 2010-01-12 | $39,820.00 | $39,820.00 | 129 | — | — |
| 2010-01-11 | $42,284.00 | $42,284.00 | 198 | — | — |
| 2010-01-08 | $45,122.00 | $45,122.00 | 104 | — | — |
| 2010-01-07 | $47,322.00 | $47,322.00 | 44 | — | — |
| 2010-01-06 | $47,476.00 | $47,476.00 | 125 | — | — |
| 2010-01-05 | $46,926.00 | $46,926.00 | 66 | — | — |
| 2010-01-04 | $48,048.00 | $48,048.00 | 67 | — | — |