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
- 1980-03-18 to 2026-09-04
- 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 | $175,358.91 | $175,358.92 | 1 | — | — |
| 2010-12-30 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2010-12-29 | $180,298.59 | $180,298.59 | 1 | — | — |
| 2010-12-28 | $192,647.81 | $192,647.79 | 1 | — | — |
| 2010-12-27 | $192,647.81 | $192,647.79 | 2 | — | — |
| 2010-12-23 | $187,708.13 | $187,708.12 | 2 | — | — |
| 2010-12-22 | $175,358.91 | $175,358.92 | 1 | — | — |
| 2010-12-21 | $187,708.13 | $187,708.12 | 3 | — | — |
| 2010-12-20 | $155,600.16 | $155,600.15 | 0 | — | — |
| 2010-12-17 | $150,660.47 | $150,660.47 | 0 | — | — |
| 2010-12-16 | $155,600.16 | $155,600.15 | 0 | — | — |
| 2010-12-15 | $155,600.16 | $155,600.15 | 0 | — | — |
| 2010-12-14 | $155,600.16 | $155,600.15 | 1 | — | — |
| 2010-12-13 | $150,660.47 | $150,660.47 | 1 | — | — |
| 2010-12-10 | $158,070.00 | $158,070.00 | 1 | — | — |
| 2010-12-09 | $167,949.38 | $167,949.38 | 2 | — | — |
| 2010-12-08 | $177,828.75 | $177,828.73 | 3 | — | — |
| 2010-12-07 | $153,130.31 | $153,130.30 | 1 | — | — |
| 2010-12-06 | $158,070.00 | $158,070.00 | 0 | — | — |
| 2010-12-03 | $150,660.47 | $150,660.47 | 1 | — | — |
| 2010-12-02 | $138,311.25 | $138,311.23 | 1 | — | — |
| 2010-12-01 | $150,660.47 | $150,660.47 | 1 | — | — |
| 2010-11-30 | $140,781.09 | $140,781.08 | 1 | — | — |
| 2010-11-29 | $130,901.72 | $130,901.71 | 0 | — | — |
| 2010-11-26 | $130,901.72 | $130,901.71 | 0 | — | — |
| 2010-11-24 | $133,371.56 | $133,371.56 | 0 | — | — |
| 2010-11-23 | $130,901.72 | $130,901.71 | 1 | — | — |
| 2010-11-22 | $140,781.09 | $140,781.08 | 1 | — | — |
| 2010-11-19 | $148,190.63 | $148,190.62 | 1 | — | — |
| 2010-11-18 | $153,130.31 | $153,130.30 | 1 | — | — |
| 2010-11-17 | $158,070.00 | $158,070.00 | 0 | — | — |
| 2010-11-16 | $160,539.84 | $160,539.82 | 0 | — | — |
| 2010-11-15 | $158,070.00 | $158,070.00 | 2 | — | — |
| 2010-11-12 | $180,298.59 | $180,298.59 | 0 | — | — |
| 2010-11-11 | $187,708.13 | $187,708.12 | 1 | — | — |
| 2010-11-10 | $182,768.44 | $182,768.43 | 1 | — | — |
| 2010-11-09 | $190,177.97 | $190,177.94 | 0 | — | — |
| 2010-11-08 | $197,587.50 | $197,587.49 | 0 | — | — |
| 2010-11-05 | $192,647.81 | $192,647.79 | 0 | — | — |
| 2010-11-04 | $197,587.50 | $197,587.49 | 1 | — | — |
| 2010-11-03 | $187,708.13 | $187,708.12 | 1 | — | — |
| 2010-11-02 | $197,587.50 | $197,587.49 | 1 | — | — |
| 2010-11-01 | $204,997.03 | $204,997.02 | 1 | — | — |
| 2010-10-29 | $214,876.41 | $214,876.39 | 1 | — | — |
| 2010-10-28 | $217,346.25 | $217,346.22 | 1 | — | — |
| 2010-10-27 | $224,755.78 | $224,755.79 | 1 | — | — |
| 2010-10-26 | $229,695.47 | $229,695.45 | 2 | — | — |
| 2010-10-25 | $232,165.31 | $232,165.30 | 1 | — | — |
| 2010-10-22 | $229,695.47 | $229,695.45 | 0 | — | — |
| 2010-10-21 | $227,225.63 | $227,225.61 | 0 | — | — |
| 2010-10-20 | $232,165.31 | $232,165.30 | 1 | — | — |
| 2010-10-19 | $224,755.78 | $224,755.79 | 2 | — | — |
| 2010-10-18 | $207,466.88 | $207,466.88 | 1 | — | — |
| 2010-10-15 | $212,406.56 | $212,406.55 | 3 | — | — |
| 2010-10-14 | $227,225.63 | $227,225.61 | 2 | — | — |
| 2010-10-13 | $244,514.53 | $244,514.53 | 2 | — | — |
| 2010-10-12 | $234,635.16 | $234,635.14 | 8 | — | — |
| 2010-10-11 | $251,924.06 | $251,924.06 | 5 | — | — |
| 2010-10-08 | $279,092.34 | $279,092.32 | 12 | — | — |
| 2010-10-07 | $286,501.88 | $286,501.87 | 49 | — | — |
| 2010-10-06 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-10-05 | $340,838.44 | $340,838.44 | 0 | — | — |
| 2010-10-04 | $348,247.97 | $348,247.98 | 0 | — | — |
| 2010-10-01 | $360,597.19 | $360,597.18 | 0 | — | — |
| 2010-09-30 | $380,355.94 | $380,355.87 | 0 | — | — |
| 2010-09-29 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2010-09-28 | $363,067.03 | $363,067.04 | 0 | — | — |
| 2010-09-27 | $350,717.81 | $350,717.83 | 0 | — | — |
| 2010-09-24 | $355,657.50 | $355,657.47 | 0 | — | — |
| 2010-09-23 | $360,597.19 | $360,597.18 | 0 | — | — |
| 2010-09-22 | $358,127.34 | $358,127.32 | 0 | — | — |
| 2010-09-21 | $380,355.94 | $380,355.87 | 0 | — | — |
| 2010-09-20 | $375,416.25 | $375,416.24 | 0 | — | — |
| 2010-09-17 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2010-09-16 | $387,765.47 | $387,765.48 | 1 | — | — |
| 2010-09-15 | $358,127.34 | $358,127.32 | 0 | — | — |
| 2010-09-14 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2010-09-13 | $348,247.97 | $348,247.98 | 0 | — | — |
| 2010-09-10 | $363,067.03 | $363,067.04 | 0 | — | — |
| 2010-09-09 | $348,247.97 | $348,247.98 | 1 | — | — |
| 2010-09-08 | $382,825.78 | $382,825.73 | 1 | — | — |
| 2010-09-07 | $330,959.06 | $330,959.00 | 3 | — | — |
| 2010-09-03 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2010-09-02 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2010-09-01 | $427,282.97 | $427,282.95 | 0 | — | — |
| 2010-08-31 | $409,994.06 | $409,994.04 | 1 | — | — |
| 2010-08-30 | $419,873.44 | $419,873.42 | 1 | — | — |
| 2010-08-27 | $432,222.66 | $432,222.59 | 1 | — | — |
| 2010-08-26 | $407,524.22 | $407,524.18 | 1 | — | — |
| 2010-08-25 | $390,235.31 | $390,235.34 | 0 | — | — |
| 2010-08-24 | $370,476.56 | $370,476.53 | 0 | — | — |
| 2010-08-23 | $375,416.25 | $375,416.24 | 0 | — | — |
| 2010-08-20 | $358,127.34 | $358,127.32 | 0 | — | — |
| 2010-08-19 | $360,597.19 | $360,597.18 | 0 | — | — |
| 2010-08-18 | $368,006.72 | $368,006.67 | 0 | — | — |
| 2010-08-17 | $363,067.03 | $363,067.04 | 0 | — | — |
| 2010-08-16 | $358,127.34 | $358,127.32 | 0 | — | — |
| 2010-08-13 | $368,006.72 | $368,006.67 | 0 | — | — |
| 2010-08-12 | $370,476.56 | $370,476.53 | 0 | — | — |
| 2010-08-11 | $390,235.31 | $390,235.34 | 1 | — | — |
| 2010-08-10 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-08-09 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-08-06 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2010-08-05 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-08-04 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2010-08-03 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2010-08-02 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2010-07-30 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2010-07-29 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2010-07-28 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2010-07-27 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2010-07-26 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2010-07-23 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2010-07-22 | $306,260.63 | $306,260.61 | 0 | — | — |
| 2010-07-21 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-07-20 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-07-19 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2010-07-16 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2010-07-15 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2010-07-14 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2010-07-13 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-07-12 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-07-09 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2010-07-08 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-07-07 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2010-07-06 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-07-02 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2010-07-01 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-06-30 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-06-29 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-06-28 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2010-06-25 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-06-24 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2010-06-23 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2010-06-22 | $301,320.94 | $301,320.94 | 0 | — | — |
| 2010-06-21 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-06-18 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-06-17 | $301,320.94 | $301,320.94 | 0 | — | — |
| 2010-06-16 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2010-06-15 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-06-14 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-06-11 | $298,851.09 | $298,851.10 | 0 | — | — |
| 2010-06-10 | $298,851.09 | $298,851.10 | 0 | — | — |
| 2010-06-09 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-06-08 | $301,320.94 | $301,320.94 | 0 | — | — |
| 2010-06-07 | $306,260.63 | $306,260.61 | 0 | — | — |
| 2010-06-04 | $293,911.41 | $293,911.40 | 0 | — | — |
| 2010-06-03 | $286,501.88 | $286,501.87 | 0 | — | — |
| 2010-06-02 | $286,501.88 | $286,501.87 | 0 | — | — |
| 2010-06-01 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2010-05-28 | $298,851.09 | $298,851.10 | 0 | — | — |
| 2010-05-27 | $286,501.88 | $286,501.87 | 0 | — | — |
| 2010-05-26 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2010-05-25 | $281,562.19 | $281,562.16 | 0 | — | — |
| 2010-05-24 | $291,441.56 | $291,441.57 | 0 | — | — |
| 2010-05-21 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2010-05-20 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-05-19 | $301,320.94 | $301,320.94 | 0 | — | — |
| 2010-05-18 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2010-05-17 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-05-14 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2010-05-13 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-05-12 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-05-11 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-05-10 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-05-07 | $311,200.31 | $311,200.30 | 1 | — | — |
| 2010-05-06 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2010-05-05 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-05-04 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-05-03 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-04-30 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-04-29 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2010-04-28 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2010-04-27 | $340,838.44 | $340,838.44 | 1 | — | — |
| 2010-04-26 | $345,778.13 | $345,778.12 | 1 | — | — |
| 2010-04-23 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-04-22 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2010-04-21 | $328,489.22 | $328,489.20 | 0 | — | — |
| 2010-04-20 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2010-04-19 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-04-16 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2010-04-15 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-04-14 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2010-04-13 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2010-04-12 | $330,959.06 | $330,959.00 | 1 | — | — |
| 2010-04-09 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2010-04-08 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2010-04-07 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2010-04-06 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-04-05 | $340,838.44 | $340,838.44 | 0 | — | — |
| 2010-04-01 | $350,717.81 | $350,717.83 | 0 | — | — |
| 2010-03-31 | $345,778.13 | $345,778.12 | 1 | — | — |
| 2010-03-30 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2010-03-29 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2010-03-26 | $368,006.72 | $368,006.67 | 0 | — | — |
| 2010-03-25 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2010-03-24 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2010-03-23 | $375,416.25 | $375,416.24 | 0 | — | — |
| 2010-03-22 | $368,006.72 | $368,006.67 | 0 | — | — |
| 2010-03-19 | $345,778.13 | $345,778.12 | 1 | — | — |
| 2010-03-18 | $365,536.88 | $365,536.85 | 0 | — | — |
| 2010-03-17 | $385,295.63 | $385,295.59 | 0 | — | — |
| 2010-03-16 | $434,692.50 | $434,692.44 | 0 | — | — |
| 2010-03-15 | $427,282.97 | $427,282.95 | 1 | — | — |
| 2010-03-12 | $454,451.25 | $454,451.22 | 2 | — | — |
| 2010-03-11 | $402,584.53 | $402,584.55 | 1 | — | — |
| 2010-03-10 | $360,597.19 | $360,597.18 | 0 | — | — |
| 2010-03-09 | $348,247.97 | $348,247.98 | 0 | — | — |
| 2010-03-08 | $350,717.81 | $350,717.83 | 0 | — | — |
| 2010-03-05 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-03-04 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-03-03 | $338,368.59 | $338,368.59 | 0 | — | — |
| 2010-03-02 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2010-03-01 | $345,778.13 | $345,778.12 | 0 | — | — |
| 2010-02-26 | $348,247.97 | $348,247.98 | 0 | — | — |
| 2010-02-25 | $345,778.13 | $345,778.12 | 0 | — | — |
| 2010-02-24 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-02-23 | $345,778.13 | $345,778.12 | 0 | — | — |
| 2010-02-22 | $358,127.34 | $358,127.32 | 0 | — | — |
| 2010-02-19 | $345,778.13 | $345,778.12 | 0 | — | — |
| 2010-02-18 | $350,717.81 | $350,717.83 | 0 | — | — |
| 2010-02-17 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2010-02-16 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-02-12 | $350,717.81 | $350,717.83 | 0 | — | — |
| 2010-02-11 | $335,898.75 | $335,898.75 | 1 | — | — |
| 2010-02-10 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-02-09 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-02-08 | $288,971.72 | $288,971.71 | 0 | — | — |
| 2010-02-05 | $296,381.25 | $296,381.24 | 0 | — | — |
| 2010-02-04 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-02-03 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2010-02-02 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2010-02-01 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2010-01-29 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2010-01-28 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2010-01-27 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2010-01-26 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2010-01-25 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2010-01-22 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2010-01-21 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2010-01-20 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2010-01-19 | $340,838.44 | $340,838.44 | 0 | — | — |
| 2010-01-15 | $345,778.13 | $345,778.12 | 0 | — | — |
| 2010-01-14 | $348,247.97 | $348,247.98 | 0 | — | — |
| 2010-01-13 | $338,368.59 | $338,368.59 | 1 | — | — |
| 2010-01-12 | $363,067.03 | $363,067.04 | 2 | — | — |
| 2010-01-11 | $353,187.66 | $353,187.65 | 1 | — | — |
| 2010-01-08 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2010-01-07 | $387,765.47 | $387,765.48 | 1 | — | — |
| 2010-01-06 | $363,067.03 | $363,067.04 | 1 | — | — |
| 2010-01-05 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2010-01-04 | $293,911.41 | $293,911.40 | 0 | — | — |