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
- 2000-05-10 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 | $103,200.00 | $103,200.00 | 9 |
| 2010-12-30 | $105,000.00 | $105,000.00 | 12 |
| 2010-12-29 | $105,000.00 | $105,000.00 | 18 |
| 2010-12-28 | $102,600.00 | $102,600.00 | 40 |
| 2010-12-27 | $108,000.00 | $108,000.00 | 29 |
| 2010-12-23 | $110,400.00 | $110,400.00 | 38 |
| 2010-12-22 | $106,800.00 | $106,800.00 | 43 |
| 2010-12-21 | $109,200.00 | $109,200.00 | 63 |
| 2010-12-20 | $117,600.00 | $117,600.00 | 124 |
| 2010-12-17 | $110,400.00 | $110,400.00 | 126 |
| 2010-12-16 | $97,800.00 | $97,800.00 | 65 |
| 2010-12-15 | $93,000.00 | $93,000.00 | 56 |
| 2010-12-14 | $91,800.00 | $91,800.00 | 20 |
| 2010-12-13 | $93,600.00 | $93,600.00 | 24 |
| 2010-12-10 | $93,600.00 | $93,600.00 | 23 |
| 2010-12-09 | $91,800.00 | $91,800.00 | 28 |
| 2010-12-08 | $87,600.00 | $87,600.00 | 33 |
| 2010-12-07 | $90,000.00 | $90,000.00 | 56 |
| 2010-12-06 | $96,000.00 | $96,000.00 | 107 |
| 2010-12-03 | $92,400.00 | $92,400.00 | 75 |
| 2010-12-02 | $87,600.00 | $87,600.00 | 27 |
| 2010-12-01 | $84,600.00 | $84,600.00 | 20 |
| 2010-11-30 | $86,400.00 | $86,400.00 | 74 |
| 2010-11-29 | $87,000.00 | $87,000.00 | 87 |
| 2010-11-26 | $80,400.00 | $80,400.00 | 4 |
| 2010-11-24 | $79,200.00 | $79,200.00 | 23 |
| 2010-11-23 | $79,200.00 | $79,200.00 | 41 |
| 2010-11-22 | $83,400.00 | $83,400.00 | 85 |
| 2010-11-19 | $80,400.00 | $80,400.00 | 36 |
| 2010-11-18 | $79,200.00 | $79,200.00 | 24 |
| 2010-11-17 | $81,600.00 | $81,600.00 | 53 |
| 2010-11-16 | $79,800.00 | $79,800.00 | 33 |
| 2010-11-15 | $76,200.00 | $76,200.00 | 33 |
| 2010-11-12 | $79,200.00 | $79,200.00 | 31 |
| 2010-11-11 | $78,600.00 | $78,600.00 | 49 |
| 2010-11-10 | $75,600.00 | $75,600.00 | 17 |
| 2010-11-09 | $73,200.00 | $73,200.00 | 9 |
| 2010-11-08 | $73,800.00 | $73,800.00 | 15 |
| 2010-11-05 | $73,200.00 | $73,200.00 | 11 |
| 2010-11-04 | $73,200.00 | $73,200.00 | 21 |
| 2010-11-03 | $74,400.00 | $74,400.00 | 7 |
| 2010-11-02 | $74,400.00 | $74,400.00 | 7 |
| 2010-11-01 | $75,000.00 | $75,000.00 | 12 |
| 2010-10-29 | $75,600.00 | $75,600.00 | 13 |
| 2010-10-28 | $73,200.00 | $73,200.00 | 13 |
| 2010-10-27 | $73,800.00 | $73,800.00 | 9 |
| 2010-10-26 | $76,200.00 | $76,200.00 | 13 |
| 2010-10-25 | $73,200.00 | $73,200.00 | 11 |
| 2010-10-22 | $75,600.00 | $75,600.00 | 11 |
| 2010-10-21 | $74,400.00 | $74,400.00 | 8 |
| 2010-10-20 | $74,400.00 | $74,400.00 | 9 |
| 2010-10-19 | $73,800.00 | $73,800.00 | 19 |
| 2010-10-18 | $76,200.00 | $76,200.00 | 13 |
| 2010-10-15 | $76,800.00 | $76,800.00 | 13 |
| 2010-10-14 | $76,200.00 | $76,200.00 | 25 |
| 2010-10-13 | $78,000.00 | $78,000.00 | 61 |
| 2010-10-12 | $76,800.00 | $76,800.00 | 13 |
| 2010-10-11 | $76,800.00 | $76,800.00 | 18 |
| 2010-10-08 | $78,600.00 | $78,600.00 | 19 |
| 2010-10-07 | $75,600.00 | $75,600.00 | 15 |
| 2010-10-06 | $74,400.00 | $74,400.00 | 14 |
| 2010-10-05 | $78,000.00 | $78,000.00 | 42 |
| 2010-10-04 | $76,800.00 | $76,800.00 | 16 |
| 2010-10-01 | $79,200.00 | $79,200.00 | 11 |
| 2010-09-30 | $78,000.00 | $78,000.00 | 19 |
| 2010-09-29 | $79,800.00 | $79,800.00 | 34 |
| 2010-09-28 | $84,000.00 | $84,000.00 | 33 |
| 2010-09-27 | $79,800.00 | $79,800.00 | 28 |
| 2010-09-24 | $76,200.00 | $76,200.00 | 26 |
| 2010-09-23 | $77,400.00 | $77,400.00 | 16 |
| 2010-09-22 | $79,200.00 | $79,200.00 | 40 |
| 2010-09-21 | $77,400.00 | $77,400.00 | 49 |
| 2010-09-20 | $81,000.00 | $81,000.00 | 92 |
| 2010-09-17 | $82,800.00 | $82,800.00 | 235 |
| 2010-09-16 | $67,800.00 | $67,800.00 | 43 |
| 2010-09-15 | $66,600.00 | $66,600.00 | 9 |
| 2010-09-14 | $65,400.00 | $65,400.00 | 4 |
| 2010-09-13 | $65,400.00 | $65,400.00 | 12 |
| 2010-09-10 | $67,800.00 | $67,800.00 | 9 |
| 2010-09-09 | $65,400.00 | $65,400.00 | 18 |
| 2010-09-08 | $66,600.00 | $66,600.00 | 5 |
| 2010-09-07 | $65,400.00 | $65,400.00 | 7 |
| 2010-09-03 | $68,400.00 | $68,400.00 | 13 |
| 2010-09-02 | $70,200.00 | $70,200.00 | 39 |
| 2010-09-01 | $61,800.00 | $61,800.00 | 14 |
| 2010-08-31 | $58,800.00 | $58,800.00 | 4 |
| 2010-08-30 | $57,600.00 | $57,600.00 | 7 |
| 2010-08-27 | $59,400.00 | $59,400.00 | 12 |
| 2010-08-26 | $57,000.00 | $57,000.00 | 9 |
| 2010-08-25 | $58,200.00 | $58,200.00 | 14 |
| 2010-08-24 | $58,800.00 | $58,800.00 | 14 |
| 2010-08-23 | $61,200.00 | $61,200.00 | 7 |
| 2010-08-20 | $61,200.00 | $61,200.00 | 23 |
| 2010-08-19 | $62,400.00 | $62,400.00 | 11 |
| 2010-08-18 | $63,600.00 | $63,600.00 | 12 |
| 2010-08-17 | $64,200.00 | $64,200.00 | 6 |
| 2010-08-16 | $64,800.00 | $64,800.00 | 7 |
| 2010-08-13 | $64,800.00 | $64,800.00 | 5 |
| 2010-08-12 | $65,400.00 | $65,400.00 | 12 |
| 2010-08-11 | $66,000.00 | $66,000.00 | 52 |
| 2010-08-10 | $66,600.00 | $66,600.00 | 13 |
| 2010-08-09 | $69,600.00 | $69,600.00 | 12 |
| 2010-08-06 | $69,600.00 | $69,600.00 | 8 |
| 2010-08-05 | $70,200.00 | $70,200.00 | 35 |
| 2010-08-04 | $70,200.00 | $70,200.00 | 52 |
| 2010-08-03 | $65,400.00 | $65,400.00 | 11 |
| 2010-08-02 | $67,200.00 | $67,200.00 | 35 |
| 2010-07-30 | $66,000.00 | $66,000.00 | 17 |
| 2010-07-29 | $65,400.00 | $65,400.00 | 7 |
| 2010-07-28 | $63,600.00 | $63,600.00 | 14 |
| 2010-07-27 | $64,800.00 | $64,800.00 | 11 |
| 2010-07-26 | $64,800.00 | $64,800.00 | 43 |
| 2010-07-23 | $64,800.00 | $64,800.00 | 9 |
| 2010-07-22 | $66,000.00 | $66,000.00 | 6 |
| 2010-07-21 | $65,400.00 | $65,400.00 | 9 |
| 2010-07-20 | $66,000.00 | $66,000.00 | 12 |
| 2010-07-19 | $66,600.00 | $66,600.00 | 11 |
| 2010-07-16 | $66,600.00 | $66,600.00 | 24 |
| 2010-07-15 | $67,200.00 | $67,200.00 | 27 |
| 2010-07-14 | $71,400.00 | $71,400.00 | 104 |
| 2010-07-13 | $65,400.00 | $65,400.00 | 11 |
| 2010-07-12 | $64,200.00 | $64,200.00 | 11 |
| 2010-07-09 | $63,000.00 | $63,000.00 | 12 |
| 2010-07-08 | $63,000.00 | $63,000.00 | 12 |
| 2010-07-07 | $64,200.00 | $64,200.00 | 15 |
| 2010-07-06 | $63,600.00 | $63,600.00 | 15 |
| 2010-07-02 | $65,400.00 | $65,400.00 | 25 |
| 2010-07-01 | $61,200.00 | $61,200.00 | 52 |
| 2010-06-30 | $69,000.00 | $69,000.00 | 17 |
| 2010-06-29 | $70,200.00 | $70,200.00 | 35 |
| 2010-06-28 | $72,000.00 | $72,000.00 | 23 |
| 2010-06-25 | $72,600.00 | $72,600.00 | 19 |
| 2010-06-24 | $70,200.00 | $70,200.00 | 19 |
| 2010-06-23 | $72,000.00 | $72,000.00 | 34 |
| 2010-06-22 | $67,200.00 | $67,200.00 | 32 |
| 2010-06-21 | $70,800.00 | $70,800.00 | 31 |
| 2010-06-18 | $70,800.00 | $70,800.00 | 29 |
| 2010-06-17 | $74,400.00 | $74,400.00 | 61 |
| 2010-06-16 | $70,800.00 | $70,800.00 | 125 |
| 2010-06-15 | $78,600.00 | $78,600.00 | 24 |
| 2010-06-14 | $82,800.00 | $82,800.00 | 28 |
| 2010-06-11 | $81,000.00 | $81,000.00 | 30 |
| 2010-06-10 | $78,000.00 | $78,000.00 | 40 |
| 2010-06-09 | $74,400.00 | $74,400.00 | 55 |
| 2010-06-08 | $81,000.00 | $81,000.00 | 94 |
| 2010-06-07 | $91,200.00 | $91,200.00 | 62 |
| 2010-06-04 | $102,000.00 | $102,000.00 | 45 |
| 2010-06-03 | $106,800.00 | $106,800.00 | 65 |
| 2010-06-02 | $96,000.00 | $96,000.00 | 30 |
| 2010-06-01 | $94,200.00 | $94,200.00 | 31 |
| 2010-05-28 | $101,400.00 | $101,400.00 | 18 |
| 2010-05-27 | $102,000.00 | $102,000.00 | 30 |
| 2010-05-26 | $100,800.00 | $100,800.00 | 43 |
| 2010-05-25 | $98,400.00 | $98,400.00 | 62 |
| 2010-05-24 | $99,600.00 | $99,600.00 | 33 |
| 2010-05-21 | $105,600.00 | $105,600.00 | 100 |
| 2010-05-20 | $106,200.00 | $106,200.00 | 79 |
| 2010-05-19 | $106,800.00 | $106,800.00 | 117 |
| 2010-05-18 | $109,800.00 | $109,800.00 | 67 |
| 2010-05-17 | $115,200.00 | $115,200.00 | 126 |
| 2010-05-14 | $111,600.00 | $111,600.00 | 125 |
| 2010-05-13 | $118,800.00 | $118,800.00 | 170 |
| 2010-05-12 | $125,400.00 | $125,400.00 | 357 |
| 2010-05-11 | $109,800.00 | $109,800.00 | 152 |
| 2010-05-10 | $115,800.00 | $115,800.00 | 287 |
| 2010-05-07 | $100,800.00 | $100,800.00 | 277 |
| 2010-05-06 | $92,400.00 | $92,400.00 | 389 |
| 2010-05-05 | $74,400.00 | $74,400.00 | 61 |
| 2010-05-04 | $72,600.00 | $72,600.00 | 70 |
| 2010-05-03 | $72,600.00 | $72,600.00 | 90 |
| 2010-04-30 | $72,000.00 | $72,000.00 | 88 |
| 2010-04-29 | $70,200.00 | $70,200.00 | 58 |
| 2010-04-28 | $66,000.00 | $66,000.00 | 24 |
| 2010-04-27 | $65,400.00 | $65,400.00 | 45 |
| 2010-04-26 | $68,400.00 | $68,400.00 | 43 |
| 2010-04-23 | $70,200.00 | $70,200.00 | 45 |
| 2010-04-22 | $66,000.00 | $66,000.00 | 44 |
| 2010-04-21 | $68,400.00 | $68,400.00 | 83 |
| 2010-04-20 | $74,400.00 | $74,400.00 | 71 |
| 2010-04-19 | $73,200.00 | $73,200.00 | 86 |
| 2010-04-16 | $75,000.00 | $75,000.00 | 322 |
| 2010-04-15 | $99,000.00 | $99,000.00 | 242 |
| 2010-04-14 | $82,800.00 | $82,800.00 | 140 |
| 2010-04-13 | $69,600.00 | $69,600.00 | 126 |
| 2010-04-12 | $60,000.00 | $60,000.00 | 52 |
| 2010-04-09 | $52,800.00 | $52,800.00 | 9 |
| 2010-04-08 | $52,800.00 | $52,800.00 | 16 |
| 2010-04-07 | $51,600.00 | $51,600.00 | 22 |
| 2010-04-06 | $53,400.00 | $53,400.00 | 20 |
| 2010-04-05 | $57,000.00 | $57,000.00 | 153 |
| 2010-04-01 | $48,000.00 | $48,000.00 | 2 |
| 2010-03-31 | $47,400.00 | $47,400.00 | 2 |
| 2010-03-30 | $50,400.00 | $50,400.00 | 4 |
| 2010-03-29 | $49,800.00 | $49,800.00 | 4 |
| 2010-03-26 | $49,800.00 | $49,800.00 | 6 |
| 2010-03-25 | $48,000.00 | $48,000.00 | 8 |
| 2010-03-24 | $51,000.00 | $51,000.00 | 30 |
| 2010-03-23 | $49,800.00 | $49,800.00 | 1 |
| 2010-03-22 | $50,400.00 | $50,400.00 | 3 |
| 2010-03-19 | $48,000.00 | $48,000.00 | 1 |
| 2010-03-18 | $49,200.00 | $49,200.00 | 2 |
| 2010-03-17 | $48,600.00 | $48,600.00 | 3 |
| 2010-03-16 | $48,600.00 | $48,600.00 | 1 |
| 2010-03-15 | $49,200.00 | $49,200.00 | 1 |
| 2010-03-12 | $48,600.00 | $48,600.00 | 1 |
| 2010-03-11 | $49,200.00 | $49,200.00 | 1 |
| 2010-03-10 | $49,200.00 | $49,200.00 | 1 |
| 2010-03-09 | $49,200.00 | $49,200.00 | 1 |
| 2010-03-08 | $50,400.00 | $50,400.00 | 2 |
| 2010-03-05 | $49,800.00 | $49,800.00 | 2 |
| 2010-03-04 | $49,800.00 | $49,800.00 | 3 |
| 2010-03-03 | $49,200.00 | $49,200.00 | 2 |
| 2010-03-02 | $50,400.00 | $50,400.00 | 3 |
| 2010-03-01 | $50,400.00 | $50,400.00 | 2 |
| 2010-02-26 | $49,800.00 | $49,800.00 | 1 |
| 2010-02-25 | $49,200.00 | $49,200.00 | 2 |
| 2010-02-24 | $49,200.00 | $49,200.00 | 1 |
| 2010-02-23 | $48,600.00 | $48,600.00 | 1 |
| 2010-02-22 | $50,400.00 | $50,400.00 | 2 |
| 2010-02-19 | $50,400.00 | $50,400.00 | 1 |
| 2010-02-18 | $51,000.00 | $51,000.00 | 1 |
| 2010-02-17 | $51,000.00 | $51,000.00 | 1 |
| 2010-02-16 | $51,000.00 | $51,000.00 | 1 |
| 2010-02-12 | $51,000.00 | $51,000.00 | 1 |
| 2010-02-11 | $48,600.00 | $48,600.00 | 1 |
| 2010-02-10 | $50,400.00 | $50,400.00 | 2 |
| 2010-02-09 | $49,200.00 | $49,200.00 | 1 |
| 2010-02-08 | $49,200.00 | $49,200.00 | 2 |
| 2010-02-05 | $48,600.00 | $48,600.00 | 2 |
| 2010-02-04 | $49,800.00 | $49,800.00 | 3 |
| 2010-02-03 | $50,400.00 | $50,400.00 | 2 |
| 2010-02-02 | $51,600.00 | $51,600.00 | 3 |
| 2010-02-01 | $52,200.00 | $52,200.00 | 3 |
| 2010-01-29 | $51,000.00 | $51,000.00 | 7 |
| 2010-01-28 | $50,400.00 | $50,400.00 | 4 |
| 2010-01-27 | $50,400.00 | $50,400.00 | 4 |
| 2010-01-26 | $52,200.00 | $52,200.00 | 13 |
| 2010-01-25 | $55,800.00 | $55,800.00 | 68 |
| 2010-01-22 | $55,800.00 | $55,800.00 | 14 |
| 2010-01-21 | $49,200.00 | $49,200.00 | 3 |
| 2010-01-20 | $48,600.00 | $48,600.00 | 2 |
| 2010-01-19 | $49,800.00 | $49,800.00 | 4 |
| 2010-01-15 | $50,400.00 | $50,400.00 | 3 |
| 2010-01-14 | $51,000.00 | $51,000.00 | 9 |
| 2010-01-13 | $51,000.00 | $51,000.00 | 9 |
| 2010-01-12 | $48,600.00 | $48,600.00 | 2 |
| 2010-01-11 | $49,800.00 | $49,800.00 | 2 |
| 2010-01-08 | $49,800.00 | $49,800.00 | 6 |
| 2010-01-07 | $48,000.00 | $48,000.00 | 0 |
| 2010-01-06 | $48,000.00 | $48,000.00 | 3 |
| 2010-01-05 | $49,200.00 | $49,200.00 | 1 |
| 2010-01-04 | $49,200.00 | $49,200.00 | 1 |