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
- 2007-12-17 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 | $451,008.00 | $451,008.00 | 0 | — | — |
| 2010-12-30 | $449,280.00 | $449,279.95 | 1 | — | — |
| 2010-12-29 | $443,520.00 | $443,519.96 | 0 | — | — |
| 2010-12-28 | $443,520.00 | $443,519.96 | 0 | — | — |
| 2010-12-27 | $429,120.00 | $429,119.97 | 0 | — | — |
| 2010-12-23 | $427,968.00 | $427,967.96 | 0 | — | — |
| 2010-12-22 | $418,176.00 | $418,175.95 | 0 | — | — |
| 2010-12-21 | $423,360.00 | $423,359.95 | 0 | — | — |
| 2010-12-20 | $429,120.00 | $429,119.97 | 1 | — | — |
| 2010-12-17 | $438,336.00 | $438,335.93 | 1 | — | — |
| 2010-12-16 | $414,144.00 | $414,143.95 | 0 | — | — |
| 2010-12-15 | $416,448.00 | $416,447.99 | 0 | — | — |
| 2010-12-14 | $412,416.00 | $412,415.96 | 1 | — | — |
| 2010-12-13 | $418,176.00 | $418,175.95 | 1 | — | — |
| 2010-12-10 | $417,024.00 | $417,023.98 | 0 | — | — |
| 2010-12-09 | $414,720.00 | $414,720.00 | 0 | — | — |
| 2010-12-08 | $416,448.00 | $416,447.99 | 0 | — | — |
| 2010-12-07 | $422,784.00 | $422,783.96 | 1 | — | — |
| 2010-12-06 | $430,848.00 | $430,847.93 | 1 | — | — |
| 2010-12-03 | $427,968.00 | $427,967.96 | 0 | — | — |
| 2010-12-02 | $426,240.00 | $426,239.97 | 1 | — | — |
| 2010-12-01 | $427,392.00 | $427,391.98 | 0 | — | — |
| 2010-11-30 | $423,360.00 | $423,359.95 | 1 | — | — |
| 2010-11-29 | $435,456.00 | $435,456.00 | 0 | — | — |
| 2010-11-26 | $441,792.00 | $441,791.97 | 0 | — | — |
| 2010-11-24 | $440,064.00 | $440,063.98 | 1 | — | — |
| 2010-11-23 | $445,824.00 | $445,824.00 | 1 | — | — |
| 2010-11-22 | $446,976.00 | $446,975.97 | 10 | — | — |
| 2010-11-19 | $446,976.00 | $446,975.97 | 9 | — | — |
| 2010-11-18 | $486,720.00 | $486,719.95 | 0 | — | — |
| 2010-11-17 | $475,200.00 | $475,199.95 | 0 | — | — |
| 2010-11-16 | $491,328.00 | $491,327.94 | 0 | — | — |
| 2010-11-15 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2010-11-12 | $486,720.00 | $486,719.95 | 0 | — | — |
| 2010-11-11 | $516,672.00 | $516,672.01 | 1 | — | — |
| 2010-11-10 | $514,368.00 | $514,367.94 | 0 | — | — |
| 2010-11-09 | $504,576.00 | $504,575.96 | 0 | — | — |
| 2010-11-08 | $512,640.00 | $512,639.95 | 1 | — | — |
| 2010-11-05 | $521,280.00 | $521,279.90 | 1 | — | — |
| 2010-11-04 | $570,240.00 | $570,240.00 | 2 | — | — |
| 2010-11-03 | $512,064.00 | $512,064.00 | 1 | — | — |
| 2010-11-02 | $437,760.00 | $437,759.98 | 1 | — | — |
| 2010-11-01 | $411,840.00 | $411,839.98 | 1 | — | — |
| 2010-10-29 | $420,480.00 | $420,479.99 | 0 | — | — |
| 2010-10-28 | $420,480.00 | $420,479.99 | 0 | — | — |
| 2010-10-27 | $417,600.00 | $417,599.96 | 0 | — | — |
| 2010-10-26 | $419,904.00 | $419,903.94 | 0 | — | — |
| 2010-10-25 | $426,240.00 | $426,239.97 | 0 | — | — |
| 2010-10-22 | $426,240.00 | $426,239.97 | 0 | — | — |
| 2010-10-21 | $434,880.00 | $434,879.95 | 0 | — | — |
| 2010-10-20 | $437,184.00 | $437,183.93 | 0 | — | — |
| 2010-10-19 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-10-18 | $414,720.00 | $414,720.00 | 0 | — | — |
| 2010-10-15 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2010-10-14 | $352,512.00 | $352,511.97 | 0 | — | — |
| 2010-10-13 | $342,720.00 | $342,719.99 | 0 | — | — |
| 2010-10-12 | $322,560.00 | $322,560.00 | 0 | — | — |
| 2010-10-11 | $342,720.00 | $342,719.99 | 0 | — | — |
| 2010-10-08 | $342,720.00 | $342,719.99 | 0 | — | — |
| 2010-10-07 | $342,720.00 | $342,719.99 | 0 | — | — |
| 2010-10-06 | $331,200.00 | $331,199.98 | 0 | — | — |
| 2010-10-05 | $316,800.00 | $316,799.99 | 0 | — | — |
| 2010-10-04 | $316,800.00 | $316,799.99 | 0 | — | — |
| 2010-10-01 | $313,920.00 | $313,919.96 | 0 | — | — |
| 2010-09-30 | $311,040.00 | $311,039.97 | 0 | — | — |
| 2010-09-29 | $305,280.00 | $305,279.95 | 0 | — | — |
| 2010-09-28 | $302,400.00 | $302,399.96 | 0 | — | — |
| 2010-09-27 | $299,520.00 | $299,519.97 | 0 | — | — |
| 2010-09-24 | $299,520.00 | $299,519.97 | 0 | — | — |
| 2010-09-23 | $293,760.00 | $293,759.98 | 0 | — | — |
| 2010-09-22 | $313,920.00 | $313,919.96 | 0 | — | — |
| 2010-09-21 | $313,920.00 | $313,919.96 | 0 | — | — |
| 2010-09-20 | $322,560.00 | $322,560.00 | 0 | — | — |
| 2010-09-17 | $313,920.00 | $313,919.96 | 0 | — | — |
| 2010-09-16 | $313,920.00 | $313,919.96 | 0 | — | — |
| 2010-09-15 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-09-14 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-09-13 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-09-10 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-09-09 | $351,360.00 | $351,359.97 | 0 | — | — |
| 2010-09-08 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-09-07 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-09-03 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-09-02 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-09-01 | $400,320.00 | $400,319.97 | 0 | — | — |
| 2010-08-31 | $400,320.00 | $400,319.97 | 0 | — | — |
| 2010-08-30 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-08-27 | $354,240.00 | $354,239.96 | 0 | — | — |
| 2010-08-26 | $400,320.00 | $400,319.97 | 0 | — | — |
| 2010-08-25 | $350,208.00 | $350,207.96 | 0 | — | — |
| 2010-08-24 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-08-23 | $400,320.00 | $400,319.97 | 0 | — | — |
| 2010-08-20 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-08-19 | $400,320.00 | $400,319.97 | 0 | — | — |
| 2010-08-18 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-08-17 | $397,440.00 | $397,439.98 | 0 | — | — |
| 2010-08-16 | $397,440.00 | $397,439.98 | 0 | — | — |
| 2010-08-13 | $391,680.00 | $391,679.93 | 0 | — | — |
| 2010-08-12 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-08-11 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-08-10 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-08-09 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-08-06 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-08-05 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-08-04 | $333,504.00 | $333,503.93 | 0 | — | — |
| 2010-08-03 | $333,504.00 | $333,503.93 | 0 | — | — |
| 2010-08-02 | $333,504.00 | $333,503.93 | 0 | — | — |
| 2010-07-30 | $311,616.00 | $311,615.99 | 0 | — | — |
| 2010-07-29 | $334,080.00 | $334,079.98 | 0 | — | — |
| 2010-07-28 | $326,016.00 | $326,015.98 | 0 | — | — |
| 2010-07-27 | $337,536.00 | $337,535.99 | 0 | — | — |
| 2010-07-26 | $337,536.00 | $337,535.99 | 0 | — | — |
| 2010-07-23 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-07-22 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-07-21 | $365,760.00 | $365,759.99 | 0 | — | — |
| 2010-07-20 | $339,840.00 | $339,839.96 | 0 | — | — |
| 2010-07-19 | $339,840.00 | $339,839.96 | 0 | — | — |
| 2010-07-16 | $339,840.00 | $339,839.96 | 0 | — | — |
| 2010-07-15 | $368,640.00 | $368,639.96 | 0 | — | — |
| 2010-07-14 | $360,000.00 | $359,999.95 | 0 | — | — |
| 2010-07-13 | $380,160.00 | $380,159.96 | 0 | — | — |
| 2010-07-12 | $378,432.00 | $378,431.97 | 0 | — | — |
| 2010-07-09 | $378,432.00 | $378,431.97 | 0 | — | — |
| 2010-07-08 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-07-07 | $347,328.00 | $347,327.97 | 0 | — | — |
| 2010-07-06 | $344,448.00 | $344,447.98 | 0 | — | — |
| 2010-07-02 | $344,448.00 | $344,447.98 | 0 | — | — |
| 2010-07-01 | $340,416.00 | $340,415.98 | 0 | — | — |
| 2010-06-30 | $340,416.00 | $340,415.98 | 0 | — | — |
| 2010-06-29 | $340,416.00 | $340,415.98 | 0 | — | — |
| 2010-06-28 | $364,608.00 | $364,607.99 | 0 | — | — |
| 2010-06-25 | $364,608.00 | $364,607.99 | 0 | — | — |
| 2010-06-24 | $364,608.00 | $364,607.99 | 0 | — | — |
| 2010-06-23 | $350,784.00 | $350,783.98 | 0 | — | — |
| 2010-06-22 | $355,968.00 | $355,967.98 | 0 | — | — |
| 2010-06-21 | $357,120.00 | $357,119.95 | 0 | — | — |
| 2010-06-18 | $368,064.00 | $368,064.00 | 0 | — | — |
| 2010-06-17 | $365,760.00 | $365,759.99 | 0 | — | — |
| 2010-06-16 | $365,760.00 | $365,759.99 | 0 | — | — |
| 2010-06-15 | $365,760.00 | $365,759.99 | 0 | — | — |
| 2010-06-14 | $365,760.00 | $365,759.99 | 0 | — | — |
| 2010-06-11 | $357,120.00 | $357,119.95 | 0 | — | — |
| 2010-06-10 | $357,120.00 | $357,119.95 | 0 | — | — |
| 2010-06-09 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-06-08 | $355,968.00 | $355,967.98 | 0 | — | — |
| 2010-06-07 | $355,968.00 | $355,967.98 | 0 | — | — |
| 2010-06-04 | $355,968.00 | $355,967.98 | 0 | — | — |
| 2010-06-03 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-06-02 | $354,816.00 | $354,815.95 | 0 | — | — |
| 2010-06-01 | $354,816.00 | $354,815.95 | 0 | — | — |
| 2010-05-28 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-05-27 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-05-26 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-05-25 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-05-24 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-05-21 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-05-20 | $374,400.00 | $374,399.94 | 0 | — | — |
| 2010-05-19 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-05-18 | $432,000.00 | $431,999.99 | 0 | — | — |
| 2010-05-17 | $440,640.00 | $440,639.94 | 0 | — | — |
| 2010-05-14 | $440,640.00 | $440,639.94 | 0 | — | — |
| 2010-05-13 | $460,800.00 | $460,799.95 | 0 | — | — |
| 2010-05-12 | $460,800.00 | $460,799.95 | 0 | — | — |
| 2010-05-11 | $460,800.00 | $460,799.95 | 0 | — | — |
| 2010-05-10 | $460,800.00 | $460,799.95 | 0 | — | — |
| 2010-05-07 | $460,800.00 | $460,799.95 | 0 | — | — |
| 2010-05-06 | $460,800.00 | $460,799.95 | 0 | — | — |
| 2010-05-05 | $460,800.00 | $460,799.95 | 0 | — | — |
| 2010-05-04 | $449,280.00 | $449,279.95 | 0 | — | — |
| 2010-05-03 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2010-04-30 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-04-29 | $511,488.00 | $511,487.98 | 0 | — | — |
| 2010-04-28 | $511,488.00 | $511,487.98 | 0 | — | — |
| 2010-04-27 | $511,488.00 | $511,487.98 | 0 | — | — |
| 2010-04-26 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2010-04-23 | $511,488.00 | $511,487.98 | 0 | — | — |
| 2010-04-22 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2010-04-21 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2010-04-20 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-04-19 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-04-16 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2010-04-15 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-04-14 | $509,760.00 | $509,759.93 | 0 | — | — |
| 2010-04-13 | $463,680.00 | $463,679.98 | 0 | — | — |
| 2010-04-12 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-04-09 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-04-08 | $515,520.00 | $515,519.98 | 0 | — | — |
| 2010-04-07 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2010-04-06 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2010-04-05 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-04-01 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-03-31 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-03-30 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-03-29 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2010-03-26 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2010-03-25 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2010-03-24 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2010-03-23 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2010-03-22 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2010-03-19 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2010-03-18 | $541,440.00 | $541,439.95 | 0 | — | — |
| 2010-03-17 | $471,744.00 | $471,743.94 | 0 | — | — |
| 2010-03-16 | $469,440.00 | $469,439.99 | 0 | — | — |
| 2010-03-15 | $469,440.00 | $469,439.99 | 0 | — | — |
| 2010-03-12 | $472,320.00 | $472,319.93 | 0 | — | — |
| 2010-03-11 | $414,720.00 | $414,720.00 | 0 | — | — |
| 2010-03-10 | $408,960.00 | $408,959.95 | 0 | — | — |
| 2010-03-09 | $406,080.00 | $406,079.99 | 1 | — | — |
| 2010-03-08 | $403,200.00 | $403,199.97 | 1 | — | — |
| 2010-03-05 | $414,720.00 | $414,720.00 | 0 | — | — |
| 2010-03-04 | $395,712.00 | $395,711.99 | 0 | — | — |
| 2010-03-03 | $391,680.00 | $391,679.93 | 0 | — | — |
| 2010-03-02 | $402,624.00 | $402,623.95 | 0 | — | — |
| 2010-03-01 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-02-26 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-02-25 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-02-24 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-02-23 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-02-22 | $316,800.00 | $316,799.99 | 0 | — | — |
| 2010-02-19 | $316,800.00 | $316,799.99 | 0 | — | — |
| 2010-02-18 | $335,808.00 | $335,807.97 | 0 | — | — |
| 2010-02-17 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2010-02-16 | $396,864.00 | $396,863.96 | 0 | — | — |
| 2010-02-12 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-02-11 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-02-10 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-02-09 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-02-08 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-02-05 | $426,240.00 | $426,239.97 | 0 | — | — |
| 2010-02-04 | $426,240.00 | $426,239.97 | 0 | — | — |
| 2010-02-03 | $426,240.00 | $426,239.97 | 0 | — | — |
| 2010-02-02 | $397,440.00 | $397,439.98 | 0 | — | — |
| 2010-02-01 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-01-29 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-01-28 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-01-27 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-01-26 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-01-25 | $417,600.00 | $417,599.96 | 0 | — | — |
| 2010-01-22 | $417,600.00 | $417,599.96 | 0 | — | — |
| 2010-01-21 | $417,600.00 | $417,599.96 | 0 | — | — |
| 2010-01-20 | $417,600.00 | $417,599.96 | 0 | — | — |
| 2010-01-19 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-01-15 | $403,200.00 | $403,199.97 | 0 | — | — |
| 2010-01-14 | $417,600.00 | $417,599.96 | 0 | — | — |
| 2010-01-13 | $448,704.00 | $448,703.96 | 0 | — | — |
| 2010-01-12 | $454,464.00 | $454,463.95 | 0 | — | — |
| 2010-01-11 | $455,040.00 | $455,039.97 | 0 | — | — |
| 2010-01-08 | $448,704.00 | $448,703.96 | 0 | — | — |
| 2010-01-07 | $455,040.00 | $455,039.97 | 0 | — | — |
| 2010-01-06 | $455,040.00 | $455,039.97 | 0 | — | — |
| 2010-01-05 | $460,800.00 | $460,799.95 | 0 | — | — |
| 2010-01-04 | $466,560.00 | $466,559.94 | 0 | — | — |