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
- 2010-01-05 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 | $100.00 | $100.00 | 51 |
| 2010-12-30 | $88.00 | $88.00 | 178 |
| 2010-12-29 | $75.50 | $75.50 | 50 |
| 2010-12-28 | $90.00 | $90.00 | 201 |
| 2010-12-27 | $80.00 | $80.00 | 28 |
| 2010-12-23 | $92.50 | $92.50 | 113 |
| 2010-12-22 | $85.00 | $85.00 | 43 |
| 2010-12-21 | $87.50 | $87.50 | 128 |
| 2010-12-20 | $77.50 | $77.50 | 20 |
| 2010-12-17 | $92.50 | $92.50 | 61 |
| 2010-12-16 | $75.50 | $75.50 | 79 |
| 2010-12-15 | $72.50 | $72.50 | 17 |
| 2010-12-14 | $65.00 | $65.00 | 172 |
| 2010-12-13 | $75.00 | $75.00 | 317 |
| 2010-12-10 | $60.00 | $60.00 | 133 |
| 2010-12-09 | $55.00 | $55.00 | 99 |
| 2010-12-08 | $87.50 | $87.50 | 7 |
| 2010-12-07 | $100.00 | $100.00 | 320 |
| 2010-12-06 | $90.00 | $90.00 | 280 |
| 2010-12-03 | $95.00 | $95.00 | 127 |
| 2010-12-02 | $100.00 | $100.00 | 436 |
| 2010-12-01 | $100.00 | $100.00 | 27 |
| 2010-11-30 | $125.00 | $125.00 | 66 |
| 2010-11-29 | $100.00 | $100.00 | 39 |
| 2010-11-26 | $110.00 | $110.00 | 0 |
| 2010-11-24 | $110.00 | $110.00 | 0 |
| 2010-11-23 | $110.00 | $110.00 | 109 |
| 2010-11-22 | $135.00 | $135.00 | 3 |
| 2010-11-19 | $130.00 | $130.00 | 9 |
| 2010-11-18 | $140.00 | $140.00 | 80 |
| 2010-11-17 | $140.00 | $140.00 | 119 |
| 2010-11-16 | $150.00 | $150.00 | 49 |
| 2010-11-15 | $135.00 | $135.00 | 2 |
| 2010-11-12 | $135.00 | $135.00 | 24 |
| 2010-11-11 | $135.00 | $135.00 | 0 |
| 2010-11-10 | $135.00 | $135.00 | 33 |
| 2010-11-09 | $135.00 | $135.00 | 19 |
| 2010-11-08 | $135.00 | $135.00 | 43 |
| 2010-11-05 | $145.00 | $145.00 | 30 |
| 2010-11-04 | $160.00 | $160.00 | 138 |
| 2010-11-03 | $151.25 | $151.25 | 38 |
| 2010-11-02 | $165.00 | $165.00 | 1 |
| 2010-11-01 | $150.00 | $150.00 | 16 |
| 2010-10-29 | $150.00 | $150.00 | 0 |
| 2010-10-28 | $150.00 | $150.00 | 80 |
| 2010-10-27 | $165.00 | $165.00 | 120 |
| 2010-10-26 | $150.00 | $150.00 | 48 |
| 2010-10-25 | $175.00 | $175.00 | 128 |
| 2010-10-22 | $225.00 | $225.00 | 0 |
| 2010-10-21 | $225.00 | $225.00 | 3 |
| 2010-10-20 | $215.00 | $215.00 | 0 |
| 2010-10-19 | $215.00 | $215.00 | 7 |
| 2010-10-18 | $150.00 | $150.00 | 0 |
| 2010-10-15 | $105.00 | $105.00 | 0 |
| 2010-10-14 | $105.00 | $105.00 | 0 |
| 2010-10-13 | $105.00 | $105.00 | 0 |
| 2010-10-12 | $105.00 | $105.00 | 51 |
| 2010-10-11 | $275.00 | $275.00 | 0 |
| 2010-10-08 | $275.00 | $275.00 | 0 |
| 2010-10-07 | $275.00 | $275.00 | 3 |
| 2010-10-06 | $275.00 | $275.00 | 0 |
| 2010-10-05 | $275.00 | $275.00 | 13 |
| 2010-10-04 | $255.00 | $255.00 | 28 |
| 2010-10-01 | $250.00 | $250.00 | 0 |
| 2010-09-30 | $250.00 | $250.00 | 0 |
| 2010-09-29 | $250.00 | $250.00 | 20 |
| 2010-09-28 | $255.00 | $255.00 | 15 |
| 2010-09-27 | $250.00 | $250.00 | 0 |
| 2010-09-24 | $250.00 | $250.00 | 27 |
| 2010-09-23 | $325.00 | $325.00 | 0 |
| 2010-09-22 | $325.00 | $325.00 | 4 |
| 2010-09-21 | $325.00 | $325.00 | 0 |
| 2010-09-20 | $325.00 | $325.00 | 0 |
| 2010-09-17 | $325.00 | $325.00 | 4 |
| 2010-09-16 | $350.00 | $350.00 | 3 |
| 2010-09-15 | $325.00 | $325.00 | 10 |
| 2010-09-14 | $275.00 | $275.00 | 0 |
| 2010-09-13 | $275.00 | $275.00 | 0 |
| 2010-09-10 | $275.00 | $275.00 | 0 |
| 2010-09-09 | $275.00 | $275.00 | 0 |
| 2010-09-08 | $275.00 | $275.00 | 0 |
| 2010-09-07 | $275.00 | $275.00 | 0 |
| 2010-09-03 | $275.00 | $275.00 | 0 |
| 2010-09-02 | $275.00 | $275.00 | 0 |
| 2010-09-01 | $275.00 | $275.00 | 0 |
| 2010-08-31 | $275.00 | $275.00 | 0 |
| 2010-08-30 | $275.00 | $275.00 | 0 |
| 2010-08-27 | $275.00 | $275.00 | 0 |
| 2010-08-26 | $275.00 | $275.00 | 0 |
| 2010-08-25 | $275.00 | $275.00 | 0 |
| 2010-08-24 | $275.00 | $275.00 | 0 |
| 2010-08-23 | $275.00 | $275.00 | 0 |
| 2010-08-20 | $275.00 | $275.00 | 4 |
| 2010-08-19 | $350.00 | $350.00 | 0 |
| 2010-08-18 | $350.00 | $350.00 | 7 |
| 2010-08-17 | $350.00 | $350.00 | 0 |
| 2010-08-16 | $350.00 | $350.00 | 15 |
| 2010-08-13 | $250.00 | $250.00 | 0 |
| 2010-08-12 | $250.00 | $250.00 | 0 |
| 2010-08-11 | $250.00 | $250.00 | 0 |
| 2010-08-10 | $250.00 | $250.00 | 0 |
| 2010-08-09 | $250.00 | $250.00 | 0 |
| 2010-08-06 | $250.00 | $250.00 | 0 |
| 2010-08-05 | $250.00 | $250.00 | 0 |
| 2010-08-04 | $250.00 | $250.00 | 0 |
| 2010-08-03 | $250.00 | $250.00 | 0 |
| 2010-08-02 | $250.00 | $250.00 | 0 |
| 2010-07-30 | $250.00 | $250.00 | 0 |
| 2010-07-29 | $250.00 | $250.00 | 0 |
| 2010-07-28 | $250.00 | $250.00 | 7 |
| 2010-07-27 | $375.00 | $375.00 | 0 |
| 2010-07-26 | $375.00 | $375.00 | 0 |
| 2010-07-23 | $375.00 | $375.00 | 0 |
| 2010-07-22 | $375.00 | $375.00 | 0 |
| 2010-07-21 | $375.00 | $375.00 | 0 |
| 2010-07-20 | $375.00 | $375.00 | 0 |
| 2010-07-19 | $375.00 | $375.00 | 0 |
| 2010-07-16 | $375.00 | $375.00 | 0 |
| 2010-07-15 | $375.00 | $375.00 | 0 |
| 2010-07-14 | $375.00 | $375.00 | 0 |
| 2010-07-13 | $375.00 | $375.00 | 0 |
| 2010-07-12 | $375.00 | $375.00 | 0 |
| 2010-07-09 | $375.00 | $375.00 | 4 |
| 2010-07-08 | $400.00 | $400.00 | 0 |
| 2010-07-07 | $400.00 | $400.00 | 0 |
| 2010-07-06 | $325.00 | $325.00 | 0 |
| 2010-07-02 | $325.00 | $325.00 | 12 |
| 2010-07-01 | $400.00 | $400.00 | 0 |
| 2010-06-30 | $400.00 | $400.00 | 6 |
| 2010-06-29 | $405.00 | $405.00 | 0 |
| 2010-06-28 | $405.00 | $405.00 | 4 |
| 2010-06-25 | $420.00 | $420.00 | 3 |
| 2010-06-24 | $260.00 | $260.00 | 0 |
| 2010-06-23 | $260.00 | $260.00 | 0 |
| 2010-06-22 | $500.01 | $500.01 | 12 |
| 2010-06-21 | $450.00 | $450.00 | 0 |
| 2010-06-18 | $450.00 | $450.00 | 0 |
| 2010-06-17 | $450.00 | $450.00 | 0 |
| 2010-06-16 | $450.00 | $450.00 | 4 |
| 2010-06-15 | $445.00 | $445.00 | 5 |
| 2010-06-14 | $300.00 | $300.00 | 73 |
| 2010-06-11 | $300.00 | $300.00 | 111 |
| 2010-06-10 | $265.00 | $265.00 | 6 |
| 2010-06-09 | $400.00 | $400.00 | 46 |
| 2010-06-08 | $450.00 | $450.00 | 10 |
| 2010-06-07 | $525.01 | $525.01 | 0 |
| 2010-06-04 | $500.01 | $500.01 | 30 |
| 2010-06-03 | $700.01 | $700.01 | 79 |
| 2010-06-02 | $375.00 | $375.00 | 29 |
| 2010-06-01 | $245.00 | $245.00 | 45 |
| 2010-05-28 | $180.00 | $180.00 | 29 |
| 2010-05-27 | $125.00 | $125.00 | 93 |
| 2010-05-26 | $95.00 | $95.00 | 0 |
| 2010-05-25 | $95.00 | $95.00 | 11 |
| 2010-05-24 | $75.00 | $75.00 | 0 |
| 2010-05-21 | $75.00 | $75.00 | 0 |
| 2010-05-20 | $75.00 | $75.00 | 9 |
| 2010-05-19 | $85.00 | $85.00 | 7 |
| 2010-05-18 | $100.00 | $100.00 | 0 |
| 2010-05-17 | $100.00 | $100.00 | 0 |
| 2010-05-14 | $100.00 | $100.00 | 0 |
| 2010-05-13 | $50.00 | $50.00 | 0 |
| 2010-05-12 | $50.00 | $50.00 | 259 |
| 2010-05-11 | $50.00 | $50.00 | 0 |
| 2010-05-10 | $50.00 | $50.00 | 5 |
| 2010-05-07 | $50.00 | $50.00 | 0 |
| 2010-05-06 | $50.00 | $50.00 | 36 |
| 2010-05-05 | $40.00 | $40.00 | 0 |
| 2010-05-04 | $40.00 | $40.00 | 0 |
| 2010-05-03 | $40.00 | $40.00 | 0 |
| 2010-04-30 | $40.00 | $40.00 | 0 |
| 2010-04-29 | $40.00 | $40.00 | 0 |
| 2010-04-28 | $40.00 | $40.00 | 0 |
| 2010-04-27 | $40.00 | $40.00 | 0 |
| 2010-04-26 | $40.00 | $40.00 | 0 |
| 2010-04-23 | $40.00 | $40.00 | 0 |
| 2010-04-22 | $40.00 | $40.00 | 0 |
| 2010-04-21 | $40.00 | $40.00 | 0 |
| 2010-04-20 | $40.00 | $40.00 | 0 |
| 2010-04-19 | $40.00 | $40.00 | 0 |
| 2010-04-16 | $40.00 | $40.00 | 0 |
| 2010-04-15 | $40.00 | $40.00 | 0 |
| 2010-04-14 | $40.00 | $40.00 | 0 |
| 2010-04-13 | $40.00 | $40.00 | 0 |
| 2010-04-12 | $40.00 | $40.00 | 0 |
| 2010-04-09 | $40.00 | $40.00 | 0 |
| 2010-04-08 | $40.00 | $40.00 | 5 |
| 2010-04-07 | $50.00 | $50.00 | 0 |
| 2010-04-06 | $50.00 | $50.00 | 0 |
| 2010-04-05 | $50.00 | $50.00 | 19 |
| 2010-04-01 | $40.00 | $40.00 | 0 |
| 2010-03-31 | $40.00 | $40.00 | 0 |
| 2010-03-30 | $40.00 | $40.00 | 0 |
| 2010-03-29 | $40.00 | $40.00 | 9 |
| 2010-03-26 | $40.00 | $40.00 | 71 |
| 2010-03-25 | $40.00 | $40.00 | 3 |
| 2010-03-24 | $40.00 | $40.00 | 3 |
| 2010-03-23 | $25.00 | $25.00 | 29 |
| 2010-03-22 | $45.00 | $45.00 | 0 |
| 2010-03-19 | $45.00 | $45.00 | 0 |
| 2010-03-18 | $45.00 | $45.00 | 0 |
| 2010-03-17 | $45.00 | $45.00 | 0 |
| 2010-03-16 | $45.00 | $45.00 | 37 |
| 2010-03-15 | $65.00 | $65.00 | 0 |
| 2010-03-12 | $65.00 | $65.00 | 0 |
| 2010-03-11 | $65.00 | $65.00 | 0 |
| 2010-03-10 | $65.00 | $65.00 | 0 |
| 2010-03-09 | $65.00 | $65.00 | 0 |
| 2010-03-08 | $125.00 | $125.00 | 0 |
| 2010-03-05 | $125.00 | $125.00 | 0 |
| 2010-03-04 | $125.00 | $125.00 | 0 |
| 2010-03-03 | $125.00 | $125.00 | 0 |
| 2010-03-02 | $125.00 | $125.00 | 0 |
| 2010-03-01 | $125.00 | $125.00 | 0 |
| 2010-02-26 | $125.00 | $125.00 | 0 |
| 2010-02-25 | $125.00 | $125.00 | 0 |
| 2010-02-24 | $125.00 | $125.00 | 0 |
| 2010-02-23 | $125.00 | $125.00 | 0 |
| 2010-02-22 | $125.00 | $125.00 | 0 |
| 2010-02-19 | $125.00 | $125.00 | 0 |
| 2010-02-18 | $125.00 | $125.00 | 0 |
| 2010-02-17 | $125.00 | $125.00 | 0 |
| 2010-02-16 | $125.00 | $125.00 | 0 |
| 2010-02-12 | $125.00 | $125.00 | 0 |
| 2010-02-11 | $125.00 | $125.00 | 1 |
| 2010-02-10 | $125.00 | $125.00 | 0 |
| 2010-02-09 | $125.00 | $125.00 | 0 |
| 2010-02-08 | $125.00 | $125.00 | 0 |
| 2010-02-05 | $125.00 | $125.00 | 0 |
| 2010-02-04 | $125.00 | $125.00 | 0 |
| 2010-02-03 | $125.00 | $125.00 | 0 |
| 2010-02-02 | $125.00 | $125.00 | 0 |
| 2010-02-01 | $125.00 | $125.00 | 0 |
| 2010-01-29 | $125.00 | $125.00 | 0 |
| 2010-01-28 | $125.00 | $125.00 | 0 |
| 2010-01-27 | $125.00 | $125.00 | 0 |
| 2010-01-26 | $125.00 | $125.00 | 0 |
| 2010-01-25 | $125.00 | $125.00 | 0 |
| 2010-01-22 | $125.00 | $125.00 | 0 |
| 2010-01-21 | $125.00 | $125.00 | 0 |
| 2010-01-20 | $125.00 | $125.00 | 0 |
| 2010-01-19 | $125.00 | $125.00 | 30 |
| 2010-01-15 | $75.00 | $75.00 | 0 |
| 2010-01-14 | $75.00 | $75.00 | 0 |
| 2010-01-13 | $75.00 | $75.00 | 21 |
| 2010-01-12 | $75.00 | $75.00 | 31 |
| 2010-01-11 | $75.00 | $75.00 | 0 |
| 2010-01-08 | $75.00 | $75.00 | 11 |
| 2010-01-07 | $75.00 | $75.00 | 11 |
| 2010-01-06 | $120.00 | $120.00 | 23 |
| 2010-01-05 | $125.00 | $125.00 | 0 |