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
- 1980-03-17 to 2026-08-27
- 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 | $120,450.00 | $120,450.00 | 50,700 |
| 2010-12-30 | $119,100.00 | $119,100.00 | 43,700 |
| 2010-12-29 | $119,700.00 | $119,700.00 | 20,600 |
| 2010-12-28 | $119,925.00 | $119,925.00 | 34,600 |
| 2010-12-27 | $120,160.00 | $120,160.00 | 40,000 |
| 2010-12-23 | $119,750.00 | $119,750.00 | 52,100 |
| 2010-12-22 | $120,171.00 | $120,171.00 | 75,400 |
| 2010-12-21 | $120,750.00 | $120,750.00 | 64,400 |
| 2010-12-20 | $119,500.00 | $119,500.00 | 37,200 |
| 2010-12-17 | $119,150.00 | $119,150.00 | 60,800 |
| 2010-12-16 | $119,680.00 | $119,680.00 | 49,100 |
| 2010-12-15 | $119,200.00 | $119,200.00 | 54,900 |
| 2010-12-14 | $120,200.00 | $120,200.00 | 38,500 |
| 2010-12-13 | $120,300.00 | $120,300.00 | 89,600 |
| 2010-12-10 | $120,800.00 | $120,800.00 | 36,100 |
| 2010-12-09 | $120,750.00 | $120,750.00 | 51,300 |
| 2010-12-08 | $120,775.00 | $120,775.00 | 43,200 |
| 2010-12-07 | $119,715.00 | $119,715.00 | 51,600 |
| 2010-12-06 | $120,700.00 | $120,700.00 | 39,800 |
| 2010-12-03 | $121,400.00 | $121,400.00 | 42,500 |
| 2010-12-02 | $122,000.00 | $122,000.00 | 95,700 |
| 2010-12-01 | $121,100.00 | $121,100.00 | 85,300 |
| 2010-11-30 | $120,200.00 | $120,200.00 | 82,300 |
| 2010-11-29 | $119,750.00 | $119,750.00 | 44,500 |
| 2010-11-26 | $119,450.00 | $119,450.00 | 12,500 |
| 2010-11-24 | $120,500.00 | $120,500.00 | 47,500 |
| 2010-11-23 | $118,575.00 | $118,575.00 | 73,300 |
| 2010-11-22 | $119,980.00 | $119,980.00 | 41,800 |
| 2010-11-19 | $121,300.00 | $121,300.00 | 40,500 |
| 2010-11-18 | $121,215.00 | $121,215.00 | 94,700 |
| 2010-11-17 | $119,310.00 | $119,310.00 | 46,300 |
| 2010-11-16 | $120,039.00 | $120,039.00 | 64,600 |
| 2010-11-15 | $120,145.00 | $120,145.00 | 59,000 |
| 2010-11-12 | $120,351.00 | $120,351.00 | 44,500 |
| 2010-11-11 | $121,525.00 | $121,525.00 | 42,300 |
| 2010-11-10 | $122,600.00 | $122,600.00 | 61,800 |
| 2010-11-09 | $121,265.00 | $121,265.00 | 47,100 |
| 2010-11-08 | $123,365.00 | $123,365.00 | 54,000 |
| 2010-11-05 | $125,560.00 | $125,560.00 | 117,100 |
| 2010-11-04 | $124,480.00 | $124,480.00 | 137,700 |
| 2010-11-03 | $121,805.00 | $121,805.00 | 76,300 |
| 2010-11-02 | $120,694.00 | $120,694.00 | 65,000 |
| 2010-11-01 | $119,700.00 | $119,700.00 | 60,800 |
| 2010-10-29 | $119,300.00 | $119,300.00 | 55,000 |
| 2010-10-28 | $120,025.00 | $120,025.00 | 86,300 |
| 2010-10-27 | $120,655.00 | $120,655.00 | 74,100 |
| 2010-10-26 | $123,455.00 | $123,455.00 | 77,700 |
| 2010-10-25 | $125,030.00 | $125,030.00 | 49,300 |
| 2010-10-22 | $124,980.00 | $124,980.00 | 45,900 |
| 2010-10-21 | $124,461.00 | $124,461.00 | 75,400 |
| 2010-10-20 | $124,235.00 | $124,235.00 | 74,300 |
| 2010-10-19 | $123,500.00 | $123,500.00 | 52,700 |
| 2010-10-18 | $125,150.00 | $125,150.00 | 67,800 |
| 2010-10-15 | $124,800.00 | $124,800.00 | 74,900 |
| 2010-10-14 | $125,612.00 | $125,612.00 | 65,700 |
| 2010-10-13 | $125,410.00 | $125,410.00 | 82,200 |
| 2010-10-12 | $124,967.00 | $124,967.00 | 37,400 |
| 2010-10-11 | $124,320.00 | $124,320.00 | 15,600 |
| 2010-10-08 | $124,625.00 | $124,625.00 | 66,600 |
| 2010-10-07 | $124,650.00 | $124,650.00 | 50,900 |
| 2010-10-06 | $125,136.00 | $125,136.00 | 45,400 |
| 2010-10-05 | $125,035.00 | $125,035.00 | 73,500 |
| 2010-10-04 | $123,200.00 | $123,200.00 | 37,500 |
| 2010-10-01 | $123,914.00 | $123,914.00 | 48,200 |
| 2010-09-30 | $124,500.00 | $124,500.00 | 45,100 |
| 2010-09-29 | $123,617.00 | $123,617.00 | 29,200 |
| 2010-09-28 | $124,495.00 | $124,495.00 | 35,600 |
| 2010-09-27 | $124,220.00 | $124,220.00 | 50,000 |
| 2010-09-24 | $124,850.00 | $124,850.00 | 164,800 |
| 2010-09-23 | $121,785.00 | $121,785.00 | 35,100 |
| 2010-09-22 | $123,820.00 | $123,820.00 | 30,900 |
| 2010-09-21 | $124,865.00 | $124,865.00 | 74,600 |
| 2010-09-20 | $125,160.00 | $125,160.00 | 74,000 |
| 2010-09-17 | $125,000.00 | $125,000.00 | 114,400 |
| 2010-09-16 | $125,210.00 | $125,210.00 | 32,100 |
| 2010-09-15 | $125,300.00 | $125,300.00 | 50,300 |
| 2010-09-14 | $124,510.00 | $124,510.00 | 107,800 |
| 2010-09-13 | $125,000.00 | $125,000.00 | 148,100 |
| 2010-09-10 | $123,977.00 | $123,977.00 | 71,000 |
| 2010-09-09 | $123,500.00 | $123,500.00 | 95,000 |
| 2010-09-08 | $122,411.00 | $122,411.00 | 73,400 |
| 2010-09-07 | $121,150.00 | $121,150.00 | 39,300 |
| 2010-09-03 | $122,300.00 | $122,300.00 | 99,400 |
| 2010-09-02 | $121,000.00 | $121,000.00 | 63,400 |
| 2010-09-01 | $121,300.00 | $121,300.00 | 205,700 |
| 2010-08-31 | $118,675.00 | $118,675.00 | 54,100 |
| 2010-08-30 | $116,858.00 | $116,858.00 | 31,200 |
| 2010-08-27 | $118,100.00 | $118,100.00 | 97,500 |
| 2010-08-26 | $114,433.00 | $114,433.00 | 43,400 |
| 2010-08-25 | $115,106.00 | $115,106.00 | 72,400 |
| 2010-08-24 | $114,995.00 | $114,995.00 | 61,200 |
| 2010-08-23 | $115,890.00 | $115,890.00 | 18,300 |
| 2010-08-20 | $116,700.00 | $116,700.00 | 44,900 |
| 2010-08-19 | $116,305.00 | $116,305.00 | 47,500 |
| 2010-08-18 | $118,455.00 | $118,455.00 | 66,200 |
| 2010-08-17 | $116,390.00 | $116,390.00 | 30,500 |
| 2010-08-16 | $115,260.00 | $115,260.00 | 23,400 |
| 2010-08-13 | $115,180.00 | $115,180.00 | 28,300 |
| 2010-08-12 | $115,531.00 | $115,531.00 | 44,700 |
| 2010-08-11 | $116,480.00 | $116,480.00 | 51,700 |
| 2010-08-10 | $119,740.00 | $119,740.00 | 38,300 |
| 2010-08-09 | $121,039.00 | $121,039.00 | 57,100 |
| 2010-08-06 | $120,600.00 | $120,600.00 | 50,800 |
| 2010-08-05 | $121,385.00 | $121,385.00 | 90,600 |
| 2010-08-04 | $121,200.00 | $121,200.00 | 69,300 |
| 2010-08-03 | $119,704.00 | $119,704.00 | 92,400 |
| 2010-08-02 | $119,900.00 | $119,900.00 | 136,700 |
| 2010-07-30 | $117,000.00 | $117,000.00 | 94,600 |
| 2010-07-29 | $116,866.00 | $116,866.00 | 86,700 |
| 2010-07-28 | $116,615.00 | $116,615.00 | 32,800 |
| 2010-07-27 | $117,700.00 | $117,700.00 | 83,800 |
| 2010-07-26 | $118,000.00 | $118,000.00 | 147,200 |
| 2010-07-23 | $118,014.00 | $118,014.00 | 99,800 |
| 2010-07-22 | $117,600.00 | $117,600.00 | 92,400 |
| 2010-07-21 | $114,875.00 | $114,875.00 | 51,700 |
| 2010-07-20 | $117,350.00 | $117,350.00 | 48,200 |
| 2010-07-19 | $116,141.00 | $116,141.00 | 48,000 |
| 2010-07-16 | $115,815.00 | $115,815.00 | 62,300 |
| 2010-07-15 | $119,670.00 | $119,670.00 | 83,600 |
| 2010-07-14 | $119,020.00 | $119,020.00 | 87,400 |
| 2010-07-13 | $119,844.00 | $119,844.00 | 188,800 |
| 2010-07-12 | $119,205.00 | $119,205.00 | 51,200 |
| 2010-07-09 | $119,700.00 | $119,700.00 | 67,200 |
| 2010-07-08 | $118,900.00 | $118,900.00 | 119,600 |
| 2010-07-07 | $119,889.00 | $119,889.00 | 88,400 |
| 2010-07-06 | $116,505.00 | $116,505.00 | 89,200 |
| 2010-07-02 | $115,500.00 | $115,500.00 | 78,600 |
| 2010-07-01 | $118,095.00 | $118,095.00 | 142,800 |
| 2010-06-30 | $120,000.00 | $120,000.00 | 122,400 |
| 2010-06-29 | $120,199.00 | $120,199.00 | 160,200 |
| 2010-06-28 | $121,200.00 | $121,200.00 | 175,000 |
| 2010-06-25 | $122,300.00 | $122,300.00 | 331,200 |
| 2010-06-24 | $118,200.00 | $118,200.00 | 64,800 |
| 2010-06-23 | $118,305.00 | $118,305.00 | 61,700 |
| 2010-06-22 | $118,775.00 | $118,775.00 | 135,200 |
| 2010-06-21 | $119,375.00 | $119,375.00 | 104,200 |
| 2010-06-18 | $120,000.00 | $120,000.00 | 182,400 |
| 2010-06-17 | $118,970.00 | $118,970.00 | 111,800 |
| 2010-06-16 | $116,455.00 | $116,455.00 | 74,800 |
| 2010-06-15 | $115,550.00 | $115,550.00 | 127,600 |
| 2010-06-14 | $112,200.00 | $112,200.00 | 114,600 |
| 2010-06-11 | $111,300.00 | $111,300.00 | 113,400 |
| 2010-06-10 | $111,050.00 | $111,050.00 | 70,100 |
| 2010-06-09 | $107,766.00 | $107,766.00 | 66,000 |
| 2010-06-08 | $109,200.00 | $109,200.00 | 63,400 |
| 2010-06-07 | $105,120.00 | $105,120.00 | 40,000 |
| 2010-06-04 | $104,950.00 | $104,950.00 | 60,800 |
| 2010-06-03 | $108,480.00 | $108,480.00 | 73,500 |
| 2010-06-02 | $108,500.00 | $108,500.00 | 54,300 |
| 2010-06-01 | $105,131.00 | $105,131.00 | 71,600 |
| 2010-05-28 | $105,910.00 | $105,910.00 | 79,300 |
| 2010-05-27 | $109,625.00 | $109,625.00 | 103,000 |
| 2010-05-26 | $105,075.00 | $105,075.00 | 121,600 |
| 2010-05-25 | $105,625.00 | $105,625.00 | 154,200 |
| 2010-05-24 | $106,102.00 | $106,102.00 | 88,300 |
| 2010-05-21 | $109,000.00 | $109,000.00 | 134,800 |
| 2010-05-20 | $108,650.00 | $108,650.00 | 106,700 |
| 2010-05-19 | $113,700.00 | $113,700.00 | 96,700 |
| 2010-05-18 | $113,300.00 | $113,300.00 | 44,700 |
| 2010-05-17 | $114,225.00 | $114,225.00 | 60,600 |
| 2010-05-14 | $114,150.00 | $114,150.00 | 76,400 |
| 2010-05-13 | $115,900.00 | $115,900.00 | 51,800 |
| 2010-05-12 | $117,000.00 | $117,000.00 | 48,500 |
| 2010-05-11 | $116,100.00 | $116,100.00 | 64,200 |
| 2010-05-10 | $117,290.00 | $117,290.00 | 92,100 |
| 2010-05-07 | $111,500.00 | $111,500.00 | 115,500 |
| 2010-05-06 | $113,500.00 | $113,500.00 | 139,100 |
| 2010-05-05 | $114,950.00 | $114,950.00 | 90,500 |
| 2010-05-04 | $114,800.00 | $114,800.00 | 60,600 |
| 2010-05-03 | $117,430.00 | $117,430.00 | 59,100 |
| 2010-04-30 | $115,325.00 | $115,325.00 | 67,400 |
| 2010-04-29 | $116,801.00 | $116,801.00 | 84,500 |
| 2010-04-28 | $115,625.00 | $115,625.00 | 67,300 |
| 2010-04-27 | $114,950.00 | $114,950.00 | 114,200 |
| 2010-04-26 | $118,760.00 | $118,760.00 | 86,600 |
| 2010-04-23 | $119,000.00 | $119,000.00 | 91,900 |
| 2010-04-22 | $118,400.00 | $118,400.00 | 121,400 |
| 2010-04-21 | $118,280.00 | $118,280.00 | 101,200 |
| 2010-04-20 | $119,600.00 | $119,600.00 | 75,700 |
| 2010-04-19 | $119,135.00 | $119,135.00 | 58,800 |
| 2010-04-16 | $118,400.00 | $118,400.00 | 112,400 |
| 2010-04-15 | $119,750.00 | $119,750.00 | 80,200 |
| 2010-04-14 | $121,100.00 | $121,100.00 | 64,900 |
| 2010-04-13 | $120,855.00 | $120,855.00 | 67,000 |
| 2010-04-12 | $120,465.00 | $120,465.00 | 37,300 |
| 2010-04-09 | $121,050.00 | $121,050.00 | 64,700 |
| 2010-04-08 | $119,400.00 | $119,400.00 | 58,400 |
| 2010-04-07 | $119,800.00 | $119,800.00 | 62,900 |
| 2010-04-06 | $121,205.00 | $121,205.00 | 101,100 |
| 2010-04-05 | $121,700.00 | $121,700.00 | 107,300 |
| 2010-04-01 | $122,420.00 | $122,420.00 | 51,700 |
| 2010-03-31 | $121,800.00 | $121,800.00 | 76,600 |
| 2010-03-30 | $122,459.00 | $122,459.00 | 64,300 |
| 2010-03-29 | $122,600.00 | $122,600.00 | 107,100 |
| 2010-03-26 | $121,988.00 | $121,988.00 | 89,500 |
| 2010-03-25 | $122,650.00 | $122,650.00 | 152,700 |
| 2010-03-24 | $122,090.00 | $122,090.00 | 73,500 |
| 2010-03-23 | $123,430.00 | $123,430.00 | 104,700 |
| 2010-03-22 | $123,500.00 | $123,500.00 | 88,500 |
| 2010-03-19 | $122,625.00 | $122,625.00 | 216,200 |
| 2010-03-18 | $123,356.00 | $123,356.00 | 130,800 |
| 2010-03-17 | $123,757.00 | $123,757.00 | 107,400 |
| 2010-03-16 | $123,575.00 | $123,575.00 | 159,700 |
| 2010-03-15 | $123,000.00 | $123,000.00 | 112,600 |
| 2010-03-12 | $123,200.00 | $123,200.00 | 210,400 |
| 2010-03-11 | $123,453.00 | $123,453.00 | 154,500 |
| 2010-03-10 | $123,250.00 | $123,250.00 | 116,500 |
| 2010-03-09 | $123,590.00 | $123,590.00 | 179,000 |
| 2010-03-08 | $123,800.00 | $123,800.00 | 232,300 |
| 2010-03-05 | $125,000.00 | $125,000.00 | 220,700 |
| 2010-03-04 | $124,080.00 | $124,080.00 | 152,100 |
| 2010-03-03 | $124,450.00 | $124,450.00 | 184,300 |
| 2010-03-02 | $121,000.00 | $121,000.00 | 469,600 |
| 2010-03-01 | $122,801.00 | $122,801.00 | 271,400 |
| 2010-02-26 | $119,800.00 | $119,800.00 | 324,900 |
| 2010-02-25 | $118,800.00 | $118,800.00 | 259,500 |
| 2010-02-24 | $119,500.00 | $119,500.00 | 362,100 |
| 2010-02-23 | $118,400.00 | $118,400.00 | 358,800 |
| 2010-02-22 | $119,260.00 | $119,260.00 | 394,100 |
| 2010-02-19 | $117,750.00 | $117,750.00 | 493,500 |
| 2010-02-18 | $115,000.00 | $115,000.00 | 325,800 |
| 2010-02-17 | $114,500.00 | $114,500.00 | 195,200 |
| 2010-02-16 | $113,964.00 | $113,964.00 | 398,900 |
| 2010-02-12 | $114,000.00 | $114,000.00 | 2,740,200 |
| 2010-02-11 | $114,950.00 | $114,950.00 | 593,300 |
| 2010-02-10 | $111,550.00 | $111,550.00 | 455,600 |
| 2010-02-09 | $111,700.00 | $111,700.00 | 1,036,400 |
| 2010-02-08 | $111,111.00 | $111,111.00 | 607,500 |
| 2010-02-05 | $110,000.00 | $110,000.00 | 481,100 |
| 2010-02-04 | $108,900.00 | $108,900.00 | 493,200 |
| 2010-02-03 | $111,700.00 | $111,700.00 | 447,100 |
| 2010-02-02 | $112,800.00 | $112,800.00 | 504,400 |
| 2010-02-01 | $113,138.00 | $113,138.00 | 653,600 |
| 2010-01-29 | $114,600.00 | $114,600.00 | 676,900 |
| 2010-01-28 | $111,000.00 | $111,000.00 | 578,700 |
| 2010-01-27 | $107,000.00 | $107,000.00 | 703,300 |
| 2010-01-26 | $101,751.00 | $101,751.00 | 203,000 |
| 2010-01-25 | $103,200.00 | $103,200.00 | 343,900 |
| 2010-01-22 | $105,000.00 | $105,000.00 | 344,400 |
| 2010-01-21 | $108,850.00 | $108,850.00 | 444,200 |
| 2010-01-20 | $104,200.00 | $104,200.00 | 646,300 |
| 2010-01-19 | $100,030.00 | $100,030.00 | 341,800 |
| 2010-01-15 | $97,500.00 | $97,500.00 | 265,800 |
| 2010-01-14 | $99,000.00 | $99,000.00 | 142,800 |
| 2010-01-13 | $99,150.00 | $99,150.00 | 101,700 |
| 2010-01-12 | $99,350.00 | $99,350.00 | 223,100 |
| 2010-01-11 | $99,999.00 | $99,999.00 | 194,600 |
| 2010-01-08 | $100,300.00 | $100,300.00 | 50,400 |
| 2010-01-07 | $100,000.00 | $100,000.00 | 56,800 |
| 2010-01-06 | $99,850.00 | $99,850.00 | 57,900 |
| 2010-01-05 | $99,710.00 | $99,710.00 | 118,900 |
| 2010-01-04 | $99,600.00 | $99,600.00 | 133,500 |