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
- 1999-12-07 to 2026-08-28
- 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 | $332,134.28 | $332,134.28 | 0 |
| 2010-12-30 | $312,949.63 | $312,949.63 | 0 |
| 2010-12-29 | $318,944.84 | $318,944.84 | 0 |
| 2010-12-28 | $335,731.41 | $335,731.41 | 0 |
| 2010-12-27 | $335,731.41 | $335,731.41 | 0 |
| 2010-12-23 | $317,745.81 | $317,745.81 | 0 |
| 2010-12-22 | $329,736.22 | $329,736.22 | 0 |
| 2010-12-21 | $350,119.91 | $350,119.91 | 0 |
| 2010-12-20 | $311,750.59 | $311,750.59 | 0 |
| 2010-12-17 | $359,712.22 | $359,712.22 | 0 |
| 2010-12-16 | $395,683.47 | $395,683.47 | 0 |
| 2010-12-15 | $431,654.69 | $431,654.69 | 0 |
| 2010-12-14 | $443,645.09 | $443,645.09 | 0 |
| 2010-12-13 | $432,853.72 | $432,853.72 | 0 |
| 2010-12-10 | $418,465.22 | $418,465.22 | 0 |
| 2010-12-09 | $364,508.41 | $364,508.41 | 0 |
| 2010-12-08 | $335,731.41 | $335,731.41 | 0 |
| 2010-12-07 | $354,916.06 | $354,916.06 | 0 |
| 2010-12-06 | $322,541.97 | $322,541.97 | 0 |
| 2010-12-03 | $316,546.75 | $316,546.75 | 0 |
| 2010-12-02 | $321,342.94 | $321,342.94 | 0 |
| 2010-12-01 | $284,172.66 | $284,172.66 | 0 |
| 2010-11-30 | $287,769.78 | $287,769.78 | 0 |
| 2010-11-29 | $263,788.97 | $263,788.97 | 0 |
| 2010-11-26 | $299,760.19 | $299,760.19 | 0 |
| 2010-11-24 | $287,769.78 | $287,769.78 | 0 |
| 2010-11-23 | $298,561.16 | $298,561.16 | 0 |
| 2010-11-22 | $310,551.56 | $310,551.56 | 0 |
| 2010-11-19 | $299,760.19 | $299,760.19 | 0 |
| 2010-11-18 | $287,769.78 | $287,769.78 | 0 |
| 2010-11-17 | $287,769.78 | $287,769.78 | 0 |
| 2010-11-16 | $299,760.19 | $299,760.19 | 0 |
| 2010-11-15 | $287,769.78 | $287,769.78 | 0 |
| 2010-11-12 | $311,750.59 | $311,750.59 | 0 |
| 2010-11-11 | $305,755.41 | $305,755.41 | 0 |
| 2010-11-10 | $305,755.41 | $305,755.41 | 0 |
| 2010-11-09 | $311,750.59 | $311,750.59 | 0 |
| 2010-11-08 | $329,736.22 | $329,736.22 | 0 |
| 2010-11-05 | $335,731.41 | $335,731.41 | 0 |
| 2010-11-04 | $352,518.00 | $352,518.00 | 0 |
| 2010-11-03 | $330,935.25 | $330,935.25 | 0 |
| 2010-11-02 | $359,712.22 | $359,712.22 | 0 |
| 2010-11-01 | $346,522.78 | $346,522.78 | 0 |
| 2010-10-29 | $346,522.78 | $346,522.78 | 0 |
| 2010-10-28 | $365,707.44 | $365,707.44 | 0 |
| 2010-10-27 | $347,721.81 | $347,721.81 | 0 |
| 2010-10-26 | $370,503.59 | $370,503.59 | 0 |
| 2010-10-25 | $374,100.72 | $374,100.72 | 0 |
| 2010-10-22 | $370,503.59 | $370,503.59 | 0 |
| 2010-10-21 | $383,693.03 | $383,693.03 | 0 |
| 2010-10-20 | $359,712.22 | $359,712.22 | 0 |
| 2010-10-19 | $339,328.53 | $339,328.53 | 0 |
| 2010-10-18 | $357,314.16 | $357,314.16 | 0 |
| 2010-10-15 | $339,328.53 | $339,328.53 | 0 |
| 2010-10-14 | $365,707.44 | $365,707.44 | 0 |
| 2010-10-13 | $407,673.88 | $407,673.88 | 0 |
| 2010-10-12 | $431,654.69 | $431,654.69 | 0 |
| 2010-10-11 | $452,038.38 | $452,038.38 | 0 |
| 2010-10-08 | $443,645.09 | $443,645.09 | 0 |
| 2010-10-07 | $419,664.28 | $419,664.28 | 0 |
| 2010-10-06 | $449,640.28 | $449,640.28 | 0 |
| 2010-10-05 | $466,426.84 | $466,426.84 | 0 |
| 2010-10-04 | $443,645.09 | $443,645.09 | 0 |
| 2010-10-01 | $419,664.28 | $419,664.28 | 0 |
| 2010-09-30 | $443,645.09 | $443,645.09 | 0 |
| 2010-09-29 | $383,693.03 | $383,693.03 | 0 |
| 2010-09-28 | $383,693.03 | $383,693.03 | 0 |
| 2010-09-27 | $407,673.88 | $407,673.88 | 0 |
| 2010-09-24 | $395,683.47 | $395,683.47 | 0 |
| 2010-09-23 | $395,683.47 | $395,683.47 | 0 |
| 2010-09-22 | $371,702.63 | $371,702.63 | 0 |
| 2010-09-21 | $353,717.03 | $353,717.03 | 0 |
| 2010-09-20 | $335,731.41 | $335,731.41 | 0 |
| 2010-09-17 | $335,731.41 | $335,731.41 | 0 |
| 2010-09-16 | $358,513.19 | $358,513.19 | 0 |
| 2010-09-15 | $347,721.81 | $347,721.81 | 0 |
| 2010-09-14 | $347,721.81 | $347,721.81 | 0 |
| 2010-09-13 | $335,731.41 | $335,731.41 | 0 |
| 2010-09-10 | $341,726.63 | $341,726.63 | 0 |
| 2010-09-09 | $359,712.22 | $359,712.22 | 0 |
| 2010-09-08 | $335,731.41 | $335,731.41 | 0 |
| 2010-09-07 | $335,731.41 | $335,731.41 | 0 |
| 2010-09-03 | $347,721.81 | $347,721.81 | 0 |
| 2010-09-02 | $347,721.81 | $347,721.81 | 0 |
| 2010-09-01 | $359,712.22 | $359,712.22 | 0 |
| 2010-08-31 | $347,721.81 | $347,721.81 | 0 |
| 2010-08-30 | $359,712.22 | $359,712.22 | 0 |
| 2010-08-27 | $383,693.03 | $383,693.03 | 0 |
| 2010-08-26 | $347,721.81 | $347,721.81 | 0 |
| 2010-08-25 | $359,712.22 | $359,712.22 | 0 |
| 2010-08-24 | $383,693.03 | $383,693.03 | 0 |
| 2010-08-23 | $395,683.47 | $395,683.47 | 0 |
| 2010-08-20 | $467,625.91 | $467,625.91 | 0 |
| 2010-08-19 | $461,630.69 | $461,630.69 | 0 |
| 2010-08-18 | $455,635.50 | $455,635.50 | 0 |
| 2010-08-17 | $443,645.09 | $443,645.09 | 0 |
| 2010-08-16 | $407,673.88 | $407,673.88 | 0 |
| 2010-08-13 | $431,654.69 | $431,654.69 | 0 |
| 2010-08-12 | $466,426.84 | $466,426.84 | 0 |
| 2010-08-11 | $478,417.28 | $478,417.28 | 0 |
| 2010-08-10 | $479,616.31 | $479,616.31 | 0 |
| 2010-08-09 | $479,616.31 | $479,616.31 | 0 |
| 2010-08-06 | $482,014.38 | $482,014.38 | 0 |
| 2010-08-05 | $491,606.72 | $491,606.72 | 0 |
| 2010-08-04 | $502,398.09 | $502,398.09 | 0 |
| 2010-08-03 | $491,606.72 | $491,606.72 | 0 |
| 2010-08-02 | $503,597.13 | $503,597.13 | 0 |
| 2010-07-30 | $502,398.09 | $502,398.09 | 0 |
| 2010-07-29 | $509,592.31 | $509,592.31 | 0 |
| 2010-07-28 | $503,597.13 | $503,597.13 | 0 |
| 2010-07-27 | $515,587.53 | $515,587.53 | 0 |
| 2010-07-26 | $503,597.13 | $503,597.13 | 0 |
| 2010-07-23 | $526,378.88 | $526,378.88 | 0 |
| 2010-07-22 | $526,378.88 | $526,378.88 | 0 |
| 2010-07-21 | $526,378.88 | $526,378.88 | 0 |
| 2010-07-20 | $509,592.31 | $509,592.31 | 0 |
| 2010-07-19 | $557,553.94 | $557,553.94 | 0 |
| 2010-07-16 | $587,530.00 | $587,530.00 | 0 |
| 2010-07-15 | $515,587.53 | $515,587.53 | 0 |
| 2010-07-14 | $527,577.94 | $527,577.94 | 0 |
| 2010-07-13 | $563,549.19 | $563,549.19 | 0 |
| 2010-07-12 | $598,321.31 | $598,321.31 | 0 |
| 2010-07-09 | $551,558.75 | $551,558.75 | 0 |
| 2010-07-08 | $575,539.56 | $575,539.56 | 0 |
| 2010-07-07 | $575,539.56 | $575,539.56 | 0 |
| 2010-07-06 | $587,530.00 | $587,530.00 | 0 |
| 2010-07-02 | $563,549.19 | $563,549.19 | 0 |
| 2010-07-01 | $575,539.56 | $575,539.56 | 0 |
| 2010-06-30 | $587,530.00 | $587,530.00 | 0 |
| 2010-06-29 | $563,549.19 | $563,549.19 | 0 |
| 2010-06-28 | $587,530.00 | $587,530.00 | 0 |
| 2010-06-25 | $576,738.63 | $576,738.63 | 0 |
| 2010-06-24 | $587,530.00 | $587,530.00 | 0 |
| 2010-06-23 | $587,530.00 | $587,530.00 | 0 |
| 2010-06-22 | $587,530.00 | $587,530.00 | 0 |
| 2010-06-21 | $599,520.38 | $599,520.38 | 0 |
| 2010-06-18 | $611,510.81 | $611,510.81 | 0 |
| 2010-06-17 | $611,510.81 | $611,510.81 | 0 |
| 2010-06-16 | $623,501.19 | $623,501.19 | 0 |
| 2010-06-15 | $623,501.19 | $623,501.19 | 0 |
| 2010-06-14 | $707,434.06 | $707,434.06 | 0 |
| 2010-06-11 | $659,472.44 | $659,472.44 | 0 |
| 2010-06-10 | $635,491.63 | $635,491.63 | 0 |
| 2010-06-09 | $599,520.38 | $599,520.38 | 0 |
| 2010-06-08 | $635,491.63 | $635,491.63 | 0 |
| 2010-06-07 | $599,520.38 | $599,520.38 | 0 |
| 2010-06-04 | $647,482.00 | $647,482.00 | 0 |
| 2010-06-03 | $695,443.63 | $695,443.63 | 0 |
| 2010-06-02 | $683,453.25 | $683,453.25 | 0 |
| 2010-06-01 | $803,357.31 | $803,357.31 | 0 |
| 2010-05-28 | $599,520.38 | $599,520.38 | 0 |
| 2010-05-27 | $612,709.81 | $612,709.81 | 0 |
| 2010-05-26 | $599,520.38 | $599,520.38 | 0 |
| 2010-05-25 | $635,491.63 | $635,491.63 | 0 |
| 2010-05-24 | $599,520.38 | $599,520.38 | 0 |
| 2010-05-21 | $599,520.38 | $599,520.38 | 0 |
| 2010-05-20 | $659,472.44 | $659,472.44 | 0 |
| 2010-05-19 | $599,520.38 | $599,520.38 | 0 |
| 2010-05-18 | $599,520.38 | $599,520.38 | 0 |
| 2010-05-17 | $599,520.38 | $599,520.38 | 0 |
| 2010-05-14 | $635,491.63 | $635,491.63 | 0 |
| 2010-05-13 | $635,491.63 | $635,491.63 | 0 |
| 2010-05-12 | $623,501.19 | $623,501.19 | 0 |
| 2010-05-11 | $611,510.81 | $611,510.81 | 0 |
| 2010-05-10 | $629,496.38 | $629,496.38 | 0 |
| 2010-05-07 | $635,491.63 | $635,491.63 | 0 |
| 2010-05-06 | $611,510.81 | $611,510.81 | 0 |
| 2010-05-05 | $629,496.38 | $629,496.38 | 0 |
| 2010-05-04 | $647,482.00 | $647,482.00 | 0 |
| 2010-05-03 | $624,700.25 | $624,700.25 | 0 |
| 2010-04-30 | $635,491.63 | $635,491.63 | 0 |
| 2010-04-29 | $647,482.00 | $647,482.00 | 0 |
| 2010-04-28 | $635,491.63 | $635,491.63 | 0 |
| 2010-04-27 | $635,491.63 | $635,491.63 | 0 |
| 2010-04-26 | $654,676.25 | $654,676.25 | 0 |
| 2010-04-23 | $646,283.00 | $646,283.00 | 0 |
| 2010-04-22 | $599,520.38 | $599,520.38 | 0 |
| 2010-04-21 | $623,501.19 | $623,501.19 | 0 |
| 2010-04-20 | $624,700.25 | $624,700.25 | 0 |
| 2010-04-19 | $636,690.63 | $636,690.63 | 0 |
| 2010-04-16 | $671,462.81 | $671,462.81 | 0 |
| 2010-04-15 | $659,472.44 | $659,472.44 | 0 |
| 2010-04-14 | $623,501.19 | $623,501.19 | 0 |
| 2010-04-13 | $659,472.44 | $659,472.44 | 0 |
| 2010-04-12 | $659,472.44 | $659,472.44 | 0 |
| 2010-04-09 | $683,453.25 | $683,453.25 | 0 |
| 2010-04-08 | $641,486.81 | $641,486.81 | 0 |
| 2010-04-07 | $642,685.88 | $642,685.88 | 0 |
| 2010-04-06 | $659,472.44 | $659,472.44 | 0 |
| 2010-04-05 | $636,690.63 | $636,690.63 | 0 |
| 2010-04-01 | $659,472.44 | $659,472.44 | 0 |
| 2010-03-31 | $683,453.25 | $683,453.25 | 0 |
| 2010-03-30 | $683,453.25 | $683,453.25 | 0 |
| 2010-03-29 | $683,453.25 | $683,453.25 | 0 |
| 2010-03-26 | $683,453.25 | $683,453.25 | 0 |
| 2010-03-25 | $671,462.81 | $671,462.81 | 0 |
| 2010-03-24 | $683,453.25 | $683,453.25 | 0 |
| 2010-03-23 | $695,443.63 | $695,443.63 | 0 |
| 2010-03-22 | $707,434.06 | $707,434.06 | 0 |
| 2010-03-19 | $719,424.44 | $719,424.44 | 0 |
| 2010-03-18 | $731,414.88 | $731,414.88 | 0 |
| 2010-03-17 | $755,395.69 | $755,395.69 | 0 |
| 2010-03-16 | $719,424.44 | $719,424.44 | 0 |
| 2010-03-15 | $719,424.44 | $719,424.44 | 0 |
| 2010-03-12 | $767,386.06 | $767,386.06 | 0 |
| 2010-03-11 | $767,386.06 | $767,386.06 | 0 |
| 2010-03-10 | $719,424.44 | $719,424.44 | 0 |
| 2010-03-09 | $743,405.25 | $743,405.25 | 0 |
| 2010-03-08 | $755,395.69 | $755,395.69 | 0 |
| 2010-03-05 | $767,386.06 | $767,386.06 | 0 |
| 2010-03-04 | $707,434.06 | $707,434.06 | 0 |
| 2010-03-03 | $647,482.00 | $647,482.00 | 0 |
| 2010-03-02 | $635,491.63 | $635,491.63 | 0 |
| 2010-03-01 | $683,453.25 | $683,453.25 | 0 |
| 2010-02-26 | $683,453.25 | $683,453.25 | 0 |
| 2010-02-25 | $677,458.06 | $677,458.06 | 0 |
| 2010-02-24 | $665,467.63 | $665,467.63 | 0 |
| 2010-02-23 | $671,462.81 | $671,462.81 | 0 |
| 2010-02-22 | $671,462.81 | $671,462.81 | 0 |
| 2010-02-19 | $611,510.81 | $611,510.81 | 0 |
| 2010-02-18 | $659,472.44 | $659,472.44 | 0 |
| 2010-02-17 | $623,501.19 | $623,501.19 | 0 |
| 2010-02-16 | $647,482.00 | $647,482.00 | 0 |
| 2010-02-12 | $659,472.44 | $659,472.44 | 0 |
| 2010-02-11 | $491,606.72 | $491,606.72 | 0 |
| 2010-02-10 | $395,683.47 | $395,683.47 | 0 |
| 2010-02-09 | $431,654.69 | $431,654.69 | 0 |
| 2010-02-08 | $479,616.31 | $479,616.31 | 0 |
| 2010-02-05 | $443,645.09 | $443,645.09 | 0 |
| 2010-02-04 | $479,616.31 | $479,616.31 | 0 |
| 2010-02-03 | $503,597.13 | $503,597.13 | 0 |
| 2010-02-02 | $479,616.31 | $479,616.31 | 0 |
| 2010-02-01 | $503,597.13 | $503,597.13 | 0 |
| 2010-01-29 | $491,606.72 | $491,606.72 | 0 |
| 2010-01-28 | $539,568.38 | $539,568.38 | 0 |
| 2010-01-27 | $515,587.53 | $515,587.53 | 0 |
| 2010-01-26 | $503,597.13 | $503,597.13 | 0 |
| 2010-01-25 | $551,558.75 | $551,558.75 | 0 |
| 2010-01-22 | $575,539.56 | $575,539.56 | 0 |
| 2010-01-21 | $563,549.19 | $563,549.19 | 0 |
| 2010-01-20 | $551,558.75 | $551,558.75 | 0 |
| 2010-01-19 | $551,558.75 | $551,558.75 | 0 |
| 2010-01-15 | $587,530.00 | $587,530.00 | 0 |
| 2010-01-14 | $575,539.56 | $575,539.56 | 0 |
| 2010-01-13 | $563,549.19 | $563,549.19 | 0 |
| 2010-01-12 | $539,568.38 | $539,568.38 | 0 |
| 2010-01-11 | $539,568.38 | $539,568.38 | 0 |
| 2010-01-08 | $539,568.38 | $539,568.38 | 0 |
| 2010-01-07 | $539,568.38 | $539,568.38 | 0 |
| 2010-01-06 | $599,520.38 | $599,520.38 | 0 |
| 2010-01-05 | $587,530.00 | $587,530.00 | 0 |
| 2010-01-04 | $539,568.38 | $539,568.38 | 0 |