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
- 1996-09-25 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $30,500.00 | $30,500.00 | 2 | — | — |
| 2010-12-30 | $31,500.00 | $31,500.00 | 5 | — | — |
| 2010-12-29 | $30,100.00 | $30,100.00 | 0 | — | — |
| 2010-12-28 | $30,100.00 | $30,100.00 | 1 | — | — |
| 2010-12-27 | $29,900.00 | $29,900.00 | 1 | — | — |
| 2010-12-23 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2010-12-22 | $30,500.00 | $30,500.00 | 0 | — | — |
| 2010-12-21 | $30,300.00 | $30,300.00 | 4 | — | — |
| 2010-12-20 | $31,800.00 | $31,800.00 | 1 | — | — |
| 2010-12-17 | $30,000.00 | $30,000.00 | 4 | — | — |
| 2010-12-16 | $30,001.00 | $30,001.00 | 5 | — | — |
| 2010-12-15 | $29,800.00 | $29,800.00 | 1 | — | — |
| 2010-12-14 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2010-12-13 | $30,000.00 | $30,000.00 | 1 | — | — |
| 2010-12-10 | $29,500.00 | $29,500.00 | 1 | — | — |
| 2010-12-09 | $29,800.00 | $29,800.00 | 2 | — | — |
| 2010-12-08 | $29,100.00 | $29,100.00 | 7 | — | — |
| 2010-12-07 | $26,500.00 | $26,500.00 | 1 | — | — |
| 2010-12-06 | $26,400.00 | $26,400.00 | 9 | — | — |
| 2010-12-03 | $28,500.00 | $28,500.00 | 1 | — | — |
| 2010-12-02 | $28,500.00 | $28,500.00 | 4 | — | — |
| 2010-12-01 | $28,800.00 | $28,800.00 | 5 | — | — |
| 2010-11-30 | $29,800.00 | $29,800.00 | 5 | — | — |
| 2010-11-29 | $29,600.00 | $29,600.00 | 2 | — | — |
| 2010-11-26 | $30,000.00 | $30,000.00 | 2 | — | — |
| 2010-11-24 | $30,500.00 | $30,500.00 | 2 | — | — |
| 2010-11-23 | $30,801.00 | $30,801.00 | 4 | — | — |
| 2010-11-22 | $31,000.00 | $31,000.00 | 2 | — | — |
| 2010-11-19 | $31,000.00 | $31,000.00 | 2 | — | — |
| 2010-11-18 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2010-11-17 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2010-11-16 | $31,799.00 | $31,799.00 | 3 | — | — |
| 2010-11-15 | $32,800.00 | $32,800.00 | 1 | — | — |
| 2010-11-12 | $32,100.00 | $32,100.00 | 2 | — | — |
| 2010-11-11 | $32,900.00 | $32,900.00 | 3 | — | — |
| 2010-11-10 | $34,300.00 | $34,300.00 | 3 | — | — |
| 2010-11-09 | $35,000.00 | $35,000.00 | 5 | — | — |
| 2010-11-08 | $33,300.00 | $33,300.00 | 6 | — | — |
| 2010-11-05 | $32,800.00 | $32,800.00 | 1 | — | — |
| 2010-11-04 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2010-11-03 | $32,000.00 | $32,000.00 | 1 | — | — |
| 2010-11-02 | $32,500.00 | $32,500.00 | 8 | — | — |
| 2010-11-01 | $31,600.00 | $31,600.00 | 1 | — | — |
| 2010-10-29 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2010-10-28 | $32,000.00 | $32,000.00 | 1 | — | — |
| 2010-10-27 | $32,000.00 | $32,000.00 | 2 | — | — |
| 2010-10-26 | $31,400.00 | $31,400.00 | 1 | — | — |
| 2010-10-25 | $31,501.00 | $31,501.00 | 1 | — | — |
| 2010-10-22 | $31,500.00 | $31,500.00 | 0 | — | — |
| 2010-10-21 | $31,500.00 | $31,500.00 | 0 | — | — |
| 2010-10-20 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2010-10-19 | $31,800.00 | $31,800.00 | 0 | — | — |
| 2010-10-18 | $32,700.00 | $32,700.00 | 2 | — | — |
| 2010-10-15 | $31,400.00 | $31,400.00 | 1 | — | — |
| 2010-10-14 | $32,100.00 | $32,100.00 | 2 | — | — |
| 2010-10-13 | $33,500.00 | $33,500.00 | 5 | — | — |
| 2010-10-12 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2010-10-11 | $32,400.00 | $32,400.00 | 5 | — | — |
| 2010-10-08 | $30,500.00 | $30,500.00 | 1 | — | — |
| 2010-10-07 | $29,800.00 | $29,800.00 | 0 | — | — |
| 2010-10-06 | $30,000.00 | $30,000.00 | 2 | — | — |
| 2010-10-05 | $30,260.00 | $30,260.00 | 0 | — | — |
| 2010-10-04 | $30,800.00 | $30,800.00 | 0 | — | — |
| 2010-10-01 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2010-09-30 | $31,300.00 | $31,300.00 | 1 | — | — |
| 2010-09-29 | $30,000.00 | $30,000.00 | 3 | — | — |
| 2010-09-28 | $29,500.00 | $29,500.00 | 1 | — | — |
| 2010-09-27 | $29,500.00 | $29,500.00 | 2 | — | — |
| 2010-09-24 | $30,100.00 | $30,100.00 | 0 | — | — |
| 2010-09-23 | $30,401.00 | $30,401.00 | 0 | — | — |
| 2010-09-22 | $29,600.00 | $29,600.00 | 1 | — | — |
| 2010-09-21 | $29,000.00 | $29,000.00 | 1 | — | — |
| 2010-09-20 | $30,100.00 | $30,100.00 | 0 | — | — |
| 2010-09-17 | $31,700.00 | $31,700.00 | 4 | — | — |
| 2010-09-16 | $29,000.00 | $29,000.00 | 2 | — | — |
| 2010-09-15 | $29,000.00 | $29,000.00 | 1 | — | — |
| 2010-09-14 | $30,500.00 | $30,500.00 | 1 | — | — |
| 2010-09-13 | $31,899.00 | $31,899.00 | 0 | — | — |
| 2010-09-10 | $30,999.00 | $30,999.00 | 1 | — | — |
| 2010-09-09 | $29,800.00 | $29,800.00 | 4 | — | — |
| 2010-09-08 | $31,840.00 | $31,840.00 | 1 | — | — |
| 2010-09-07 | $31,300.00 | $31,300.00 | 1 | — | — |
| 2010-09-03 | $32,200.00 | $32,200.00 | 0 | — | — |
| 2010-09-02 | $31,600.00 | $31,600.00 | 0 | — | — |
| 2010-09-01 | $32,299.00 | $32,299.00 | 0 | — | — |
| 2010-08-31 | $32,900.00 | $32,900.00 | 0 | — | — |
| 2010-08-30 | $33,500.00 | $33,500.00 | 0 | — | — |
| 2010-08-27 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2010-08-26 | $32,900.00 | $32,900.00 | 0 | — | — |
| 2010-08-25 | $32,800.00 | $32,800.00 | 1 | — | — |
| 2010-08-24 | $33,700.00 | $33,700.00 | 2 | — | — |
| 2010-08-23 | $33,500.00 | $33,500.00 | 1 | — | — |
| 2010-08-20 | $32,000.00 | $32,000.00 | 1 | — | — |
| 2010-08-19 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2010-08-18 | $30,900.00 | $30,900.00 | 17 | — | — |
| 2010-08-17 | $31,800.00 | $31,800.00 | 5 | — | — |
| 2010-08-16 | $32,500.00 | $32,500.00 | 0 | — | — |
| 2010-08-13 | $30,500.00 | $30,500.00 | 0 | — | — |
| 2010-08-12 | $31,400.00 | $31,400.00 | 2 | — | — |
| 2010-08-11 | $33,400.00 | $33,400.00 | 1 | — | — |
| 2010-08-10 | $32,800.00 | $32,800.00 | 0 | — | — |
| 2010-08-09 | $33,500.00 | $33,500.00 | 0 | — | — |
| 2010-08-06 | $34,900.00 | $34,900.00 | 0 | — | — |
| 2010-08-05 | $34,300.00 | $34,300.00 | 3 | — | — |
| 2010-08-04 | $36,100.00 | $36,100.00 | 0 | — | — |
| 2010-08-03 | $36,200.00 | $36,200.00 | 2 | — | — |
| 2010-08-02 | $35,999.00 | $35,999.00 | 1 | — | — |
| 2010-07-30 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2010-07-29 | $35,700.00 | $35,700.00 | 2 | — | — |
| 2010-07-28 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2010-07-27 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2010-07-26 | $36,000.00 | $36,000.00 | 3 | — | — |
| 2010-07-23 | $35,900.00 | $35,900.00 | 5 | — | — |
| 2010-07-22 | $31,901.00 | $31,901.00 | 1 | — | — |
| 2010-07-21 | $31,501.00 | $31,501.00 | 1 | — | — |
| 2010-07-20 | $31,600.00 | $31,600.00 | 0 | — | — |
| 2010-07-19 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2010-07-16 | $32,500.00 | $32,500.00 | 1 | — | — |
| 2010-07-15 | $32,720.00 | $32,720.00 | 0 | — | — |
| 2010-07-14 | $32,900.00 | $32,900.00 | 0 | — | — |
| 2010-07-13 | $32,899.00 | $32,899.00 | 0 | — | — |
| 2010-07-12 | $32,000.00 | $32,000.00 | 1 | — | — |
| 2010-07-09 | $31,599.00 | $31,599.00 | 0 | — | — |
| 2010-07-08 | $31,000.00 | $31,000.00 | 0 | — | — |
| 2010-07-07 | $30,601.00 | $30,601.00 | 1 | — | — |
| 2010-07-06 | $33,000.00 | $33,000.00 | 3 | — | — |
| 2010-07-02 | $32,910.00 | $32,910.00 | 0 | — | — |
| 2010-07-01 | $33,000.00 | $33,000.00 | 5 | — | — |
| 2010-06-30 | $37,500.00 | $37,500.00 | 10 | — | — |
| 2010-06-29 | $36,300.00 | $36,300.00 | 11 | — | — |
| 2010-06-28 | $36,000.00 | $36,000.00 | 7 | — | — |
| 2010-06-25 | $31,499.00 | $31,499.00 | 0 | — | — |
| 2010-06-24 | $32,008.00 | $32,008.00 | 0 | — | — |
| 2010-06-23 | $31,000.00 | $31,000.00 | 0 | — | — |
| 2010-06-22 | $31,000.00 | $31,000.00 | 2 | — | — |
| 2010-06-21 | $32,300.00 | $32,300.00 | 1 | — | — |
| 2010-06-18 | $31,800.00 | $31,800.00 | 1 | — | — |
| 2010-06-17 | $30,800.00 | $30,800.00 | 6 | — | — |
| 2010-06-16 | $29,710.00 | $29,710.00 | 1 | — | — |
| 2010-06-15 | $30,000.00 | $30,000.00 | 3 | — | — |
| 2010-06-14 | $30,200.00 | $30,200.00 | 0 | — | — |
| 2010-06-11 | $30,000.00 | $30,000.00 | 3 | — | — |
| 2010-06-10 | $30,006.00 | $30,006.00 | 4 | — | — |
| 2010-06-09 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2010-06-08 | $31,200.00 | $31,200.00 | 3 | — | — |
| 2010-06-07 | $31,101.00 | $31,101.00 | 3 | — | — |
| 2010-06-04 | $31,100.00 | $31,100.00 | 1 | — | — |
| 2010-06-03 | $32,500.00 | $32,500.00 | 1 | — | — |
| 2010-06-02 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2010-06-01 | $32,499.00 | $32,499.00 | 2 | — | — |
| 2010-05-28 | $34,199.00 | $34,199.00 | 1 | — | — |
| 2010-05-27 | $35,300.00 | $35,300.00 | 3 | — | — |
| 2010-05-26 | $34,500.00 | $34,500.00 | 0 | — | — |
| 2010-05-25 | $33,500.00 | $33,500.00 | 3 | — | — |
| 2010-05-24 | $33,500.00 | $33,500.00 | 0 | — | — |
| 2010-05-21 | $32,000.00 | $32,000.00 | 6 | — | — |
| 2010-05-20 | $29,500.00 | $29,500.00 | 11 | — | — |
| 2010-05-19 | $31,600.00 | $31,600.00 | 5 | — | — |
| 2010-05-18 | $34,100.00 | $34,100.00 | 3 | — | — |
| 2010-05-17 | $33,100.00 | $33,100.00 | 7 | — | — |
| 2010-05-14 | $36,200.00 | $36,200.00 | 2 | — | — |
| 2010-05-13 | $36,000.00 | $36,000.00 | 14 | — | — |
| 2010-05-12 | $40,000.00 | $40,000.00 | 17 | — | — |
| 2010-05-11 | $36,500.00 | $36,500.00 | 13 | — | — |
| 2010-05-10 | $34,100.00 | $34,100.00 | 9 | — | — |
| 2010-05-07 | $29,100.00 | $29,100.00 | 9 | — | — |
| 2010-05-06 | $30,500.00 | $30,500.00 | 8 | — | — |
| 2010-05-05 | $32,300.00 | $32,300.00 | 10 | — | — |
| 2010-05-04 | $32,300.00 | $32,300.00 | 10 | — | — |
| 2010-05-03 | $32,500.00 | $32,500.00 | 6 | — | — |
| 2010-04-30 | $31,600.00 | $31,600.00 | 20 | — | — |
| 2010-04-29 | $36,200.00 | $36,200.00 | 7 | — | — |
| 2010-04-28 | $39,300.00 | $39,300.00 | 3 | — | — |
| 2010-04-27 | $38,700.00 | $38,700.00 | 4 | — | — |
| 2010-04-26 | $40,400.00 | $40,400.00 | 7 | — | — |
| 2010-04-23 | $39,400.00 | $39,400.00 | 4 | — | — |
| 2010-04-22 | $38,500.00 | $38,500.00 | 7 | — | — |
| 2010-04-21 | $40,200.00 | $40,200.00 | 9 | — | — |
| 2010-04-20 | $40,000.00 | $40,000.00 | 6 | — | — |
| 2010-04-19 | $41,300.00 | $41,300.00 | 6 | — | — |
| 2010-04-16 | $40,600.00 | $40,600.00 | 3 | — | — |
| 2010-04-15 | $41,900.00 | $41,900.00 | 6 | — | — |
| 2010-04-14 | $42,101.00 | $42,101.00 | 7 | — | — |
| 2010-04-13 | $41,500.00 | $41,500.00 | 13 | — | — |
| 2010-04-12 | $43,000.00 | $43,000.00 | 12 | — | — |
| 2010-04-09 | $45,200.00 | $45,200.00 | 17 | — | — |
| 2010-04-08 | $41,300.00 | $41,300.00 | 28 | — | — |
| 2010-04-07 | $45,000.00 | $45,000.00 | 20 | — | — |
| 2010-04-06 | $49,500.00 | $49,500.00 | 5 | — | — |
| 2010-04-05 | $50,900.00 | $50,900.00 | 11 | — | — |
| 2010-04-01 | $49,900.00 | $49,900.00 | 7 | — | — |
| 2010-03-31 | $50,000.00 | $50,000.00 | 11 | — | — |
| 2010-03-30 | $50,899.00 | $50,899.00 | 17 | — | — |
| 2010-03-29 | $54,300.00 | $54,300.00 | 11 | — | — |
| 2010-03-26 | $57,000.00 | $57,000.00 | 11 | — | — |
| 2010-03-25 | $59,000.00 | $59,000.00 | 54 | — | — |
| 2010-03-24 | $56,500.00 | $56,500.00 | 97 | — | — |
| 2010-03-23 | $51,800.00 | $51,800.00 | 7 | — | — |
| 2010-03-22 | $54,500.00 | $54,500.00 | 17 | — | — |
| 2010-03-19 | $57,300.00 | $57,300.00 | 46 | — | — |
| 2010-03-18 | $52,500.00 | $52,500.00 | 18 | — | — |
| 2010-03-17 | $51,500.00 | $51,500.00 | 4 | — | — |
| 2010-03-16 | $45,400.00 | $45,400.00 | 5 | — | — |
| 2010-03-15 | $47,100.00 | $47,100.00 | 8 | — | — |
| 2010-03-12 | $51,500.00 | $51,500.00 | 2 | — | — |
| 2010-03-11 | $52,000.00 | $52,000.00 | 6 | — | — |
| 2010-03-10 | $50,800.00 | $50,800.00 | 3 | — | — |
| 2010-03-09 | $51,300.00 | $51,300.00 | 6 | — | — |
| 2010-03-08 | $51,500.00 | $51,500.00 | 13 | — | — |
| 2010-03-05 | $50,000.00 | $50,000.00 | 17 | — | — |
| 2010-03-04 | $48,000.00 | $48,000.00 | 4 | — | — |
| 2010-03-03 | $47,600.00 | $47,600.00 | 2 | — | — |
| 2010-03-02 | $48,000.00 | $48,000.00 | 11 | — | — |
| 2010-03-01 | $47,300.00 | $47,300.00 | 13 | — | — |
| 2010-02-26 | $41,500.00 | $41,500.00 | 7 | — | — |
| 2010-02-25 | $39,000.00 | $39,000.00 | 1 | — | — |
| 2010-02-24 | $39,000.00 | $39,000.00 | 3 | — | — |
| 2010-02-23 | $40,000.00 | $40,000.00 | 4 | — | — |
| 2010-02-22 | $39,400.00 | $39,400.00 | 11 | — | — |
| 2010-02-19 | $38,000.00 | $38,000.00 | 2 | — | — |
| 2010-02-18 | $39,500.00 | $39,500.00 | 1 | — | — |
| 2010-02-17 | $39,000.00 | $39,000.00 | 2 | — | — |
| 2010-02-16 | $39,200.00 | $39,200.00 | 1 | — | — |
| 2010-02-12 | $38,500.00 | $38,500.00 | 3 | — | — |
| 2010-02-11 | $38,500.00 | $38,500.00 | 1 | — | — |
| 2010-02-10 | $35,600.00 | $35,600.00 | 0 | — | — |
| 2010-02-09 | $37,500.00 | $37,500.00 | 1 | — | — |
| 2010-02-08 | $35,500.00 | $35,500.00 | 0 | — | — |
| 2010-02-05 | $35,500.00 | $35,500.00 | 2 | — | — |
| 2010-02-04 | $38,500.00 | $38,500.00 | 5 | — | — |
| 2010-02-03 | $36,500.00 | $36,500.00 | 2 | — | — |
| 2010-02-02 | $40,000.00 | $40,000.00 | 4 | — | — |
| 2010-02-01 | $38,800.00 | $38,800.00 | 2 | — | — |
| 2010-01-29 | $38,500.00 | $38,500.00 | 3 | — | — |
| 2010-01-28 | $38,000.00 | $38,000.00 | 7 | — | — |
| 2010-01-27 | $32,500.00 | $32,500.00 | 12 | — | — |
| 2010-01-26 | $36,300.00 | $36,300.00 | 9 | — | — |
| 2010-01-25 | $39,000.00 | $39,000.00 | 20 | — | — |
| 2010-01-22 | $46,800.00 | $46,800.00 | 4 | — | — |
| 2010-01-21 | $47,500.00 | $47,500.00 | 8 | — | — |
| 2010-01-20 | $46,800.00 | $46,800.00 | 5 | — | — |
| 2010-01-19 | $48,400.00 | $48,400.00 | 12 | — | — |
| 2010-01-15 | $46,000.00 | $46,000.00 | 11 | — | — |
| 2010-01-14 | $47,500.00 | $47,500.00 | 8 | — | — |
| 2010-01-13 | $43,500.00 | $43,500.00 | 10 | — | — |
| 2010-01-12 | $47,300.00 | $47,300.00 | 7 | — | — |
| 2010-01-11 | $46,500.00 | $46,500.00 | 9 | — | — |
| 2010-01-08 | $39,100.00 | $39,100.00 | 2 | — | — |
| 2010-01-07 | $39,500.00 | $39,500.00 | 1 | — | — |
| 2010-01-06 | $40,200.00 | $40,200.00 | 3 | — | — |
| 2010-01-05 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2010-01-04 | $41,000.00 | $41,000.00 | 2 | — | — |