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
- 2008-06-11 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 | $29,760.00 | $29,760.00 | 4 | — | — |
| 2010-12-30 | $29,568.00 | $29,568.00 | 9 | — | — |
| 2010-12-29 | $29,056.00 | $29,056.00 | 7 | — | — |
| 2010-12-28 | $28,800.00 | $28,800.00 | 8 | — | — |
| 2010-12-27 | $28,096.00 | $28,096.00 | 17 | — | — |
| 2010-12-23 | $29,312.00 | $29,312.00 | 13 | — | — |
| 2010-12-22 | $29,120.00 | $29,120.00 | 23 | — | — |
| 2010-12-21 | $28,480.00 | $28,480.00 | 18 | — | — |
| 2010-12-20 | $28,032.00 | $28,032.00 | 16 | — | — |
| 2010-12-17 | $26,240.00 | $26,240.00 | 21 | — | — |
| 2010-12-16 | $26,112.00 | $26,112.00 | 55 | — | — |
| 2010-12-15 | $27,264.00 | $27,264.00 | 118 | — | — |
| 2010-12-14 | $29,440.00 | $29,440.00 | 10 | — | — |
| 2010-12-13 | $29,120.00 | $29,120.00 | 24 | — | — |
| 2010-12-10 | $29,888.00 | $29,888.00 | 12 | — | — |
| 2010-12-09 | $30,208.00 | $30,208.00 | 14 | — | — |
| 2010-12-08 | $30,080.00 | $30,080.00 | 26 | — | — |
| 2010-12-07 | $30,720.00 | $30,720.00 | 19 | — | — |
| 2010-12-06 | $30,720.00 | $30,720.00 | 19 | — | — |
| 2010-12-03 | $30,656.00 | $30,656.00 | 17 | — | — |
| 2010-12-02 | $31,168.00 | $31,168.00 | 14 | — | — |
| 2010-12-01 | $32,192.00 | $32,192.00 | 9 | — | — |
| 2010-11-30 | $31,232.00 | $31,232.00 | 14 | — | — |
| 2010-11-29 | $32,384.00 | $32,384.00 | 8 | — | — |
| 2010-11-26 | $32,896.00 | $32,896.00 | 4 | — | — |
| 2010-11-24 | $32,064.00 | $32,064.00 | 12 | — | — |
| 2010-11-23 | $32,064.00 | $32,064.00 | 34 | — | — |
| 2010-11-22 | $30,592.00 | $30,592.00 | 23 | — | — |
| 2010-11-19 | $31,808.00 | $31,808.00 | 29 | — | — |
| 2010-11-18 | $32,832.00 | $32,832.00 | 20 | — | — |
| 2010-11-17 | $33,216.00 | $33,216.00 | 43 | — | — |
| 2010-11-16 | $33,536.00 | $33,536.00 | 49 | — | — |
| 2010-11-15 | $35,968.00 | $35,968.00 | 14 | — | — |
| 2010-11-12 | $35,840.00 | $35,840.00 | 21 | — | — |
| 2010-11-11 | $36,416.00 | $36,416.00 | 12 | — | — |
| 2010-11-10 | $35,968.00 | $35,968.00 | 12 | — | — |
| 2010-11-09 | $36,032.00 | $36,032.00 | 13 | — | — |
| 2010-11-08 | $36,608.00 | $36,608.00 | 15 | — | — |
| 2010-11-05 | $36,096.00 | $36,096.00 | 10 | — | — |
| 2010-11-04 | $36,544.00 | $36,544.00 | 15 | — | — |
| 2010-11-03 | $36,480.00 | $36,480.00 | 16 | — | — |
| 2010-11-02 | $36,416.00 | $36,416.00 | 14 | — | — |
| 2010-11-01 | $36,352.00 | $36,352.00 | 16 | — | — |
| 2010-10-29 | $36,928.00 | $36,928.00 | 6 | — | — |
| 2010-10-28 | $36,864.00 | $36,864.00 | 6 | — | — |
| 2010-10-27 | $37,440.00 | $37,440.00 | 27 | — | — |
| 2010-10-26 | $37,248.00 | $37,248.00 | 40 | — | — |
| 2010-10-25 | $36,608.00 | $36,608.00 | 23 | — | — |
| 2010-10-22 | $36,416.00 | $36,416.00 | 11 | — | — |
| 2010-10-21 | $36,608.00 | $36,608.00 | 26 | — | — |
| 2010-10-20 | $37,632.00 | $37,632.00 | 14 | — | — |
| 2010-10-19 | $36,864.00 | $36,864.00 | 54 | — | — |
| 2010-10-18 | $36,416.00 | $36,416.00 | 123 | — | — |
| 2010-10-15 | $31,488.00 | $31,488.00 | 8 | — | — |
| 2010-10-14 | $31,616.00 | $31,616.00 | 8 | — | — |
| 2010-10-13 | $31,808.00 | $31,808.00 | 24 | — | — |
| 2010-10-12 | $31,552.00 | $31,552.00 | 12 | — | — |
| 2010-10-11 | $31,424.00 | $31,424.00 | 28 | — | — |
| 2010-10-08 | $29,760.00 | $29,760.00 | 7 | — | — |
| 2010-10-07 | $29,312.00 | $29,312.00 | 2 | — | — |
| 2010-10-06 | $28,800.00 | $28,800.00 | 10 | — | — |
| 2010-10-05 | $29,056.00 | $29,056.00 | 8 | — | — |
| 2010-10-04 | $30,272.00 | $30,272.00 | 10 | — | — |
| 2010-10-01 | $30,272.00 | $30,272.00 | 6 | — | — |
| 2010-09-30 | $29,952.00 | $29,952.00 | 8 | — | — |
| 2010-09-29 | $29,760.00 | $29,760.00 | 8 | — | — |
| 2010-09-28 | $28,736.00 | $28,736.00 | 9 | — | — |
| 2010-09-27 | $27,904.00 | $27,904.00 | 10 | — | — |
| 2010-09-24 | $28,288.00 | $28,288.00 | 6 | — | — |
| 2010-09-23 | $28,096.00 | $28,096.00 | 12 | — | — |
| 2010-09-22 | $27,072.00 | $27,072.00 | 6 | — | — |
| 2010-09-21 | $27,520.00 | $27,520.00 | 21 | — | — |
| 2010-09-20 | $26,944.00 | $26,944.00 | 21 | — | — |
| 2010-09-17 | $27,200.00 | $27,200.00 | 30 | — | — |
| 2010-09-16 | $28,032.00 | $28,032.00 | 10 | — | — |
| 2010-09-15 | $29,120.00 | $29,120.00 | 14 | — | — |
| 2010-09-14 | $29,248.00 | $29,248.00 | 19 | — | — |
| 2010-09-13 | $28,864.00 | $28,864.00 | 24 | — | — |
| 2010-09-10 | $28,800.00 | $28,800.00 | 18 | — | — |
| 2010-09-09 | $29,440.00 | $29,440.00 | 11 | — | — |
| 2010-09-08 | $29,504.00 | $29,504.00 | 19 | — | — |
| 2010-09-07 | $29,888.00 | $29,888.00 | 22 | — | — |
| 2010-09-03 | $31,040.00 | $31,040.00 | 32 | — | — |
| 2010-09-02 | $30,080.00 | $30,080.00 | 19 | — | — |
| 2010-09-01 | $30,656.00 | $30,656.00 | 54 | — | — |
| 2010-08-31 | $30,272.00 | $30,272.00 | 27 | — | — |
| 2010-08-30 | $31,360.00 | $31,360.00 | 58 | — | — |
| 2010-08-27 | $31,360.00 | $31,360.00 | 47 | — | — |
| 2010-08-26 | $30,016.00 | $30,016.00 | 50 | — | — |
| 2010-08-25 | $30,656.00 | $30,656.00 | 323 | — | — |
| 2010-08-24 | $37,504.00 | $37,504.00 | 53 | — | — |
| 2010-08-23 | $36,096.00 | $36,096.00 | 34 | — | — |
| 2010-08-20 | $40,384.00 | $40,384.00 | 7 | — | — |
| 2010-08-19 | $39,232.00 | $39,232.00 | 3 | — | — |
| 2010-08-18 | $39,168.00 | $39,168.00 | 5 | — | — |
| 2010-08-17 | $39,232.00 | $39,232.00 | 18 | — | — |
| 2010-08-16 | $41,280.00 | $41,280.00 | 48 | — | — |
| 2010-08-13 | $39,680.00 | $39,680.00 | 8 | — | — |
| 2010-08-12 | $37,888.00 | $37,888.00 | 5 | — | — |
| 2010-08-11 | $38,208.00 | $38,208.00 | 20 | — | — |
| 2010-08-10 | $39,680.00 | $39,680.00 | 21 | — | — |
| 2010-08-09 | $41,728.00 | $41,728.00 | 22 | — | — |
| 2010-08-06 | $39,872.00 | $39,872.00 | 8 | — | — |
| 2010-08-05 | $40,256.00 | $40,256.00 | 13 | — | — |
| 2010-08-04 | $37,952.00 | $37,952.00 | 5 | — | — |
| 2010-08-03 | $36,928.00 | $36,928.00 | 3 | — | — |
| 2010-08-02 | $36,544.00 | $36,544.00 | 9 | — | — |
| 2010-07-30 | $36,736.00 | $36,736.00 | 3 | — | — |
| 2010-07-29 | $37,760.00 | $37,760.00 | 1 | — | — |
| 2010-07-28 | $37,696.00 | $37,696.00 | 8 | — | — |
| 2010-07-27 | $37,760.00 | $37,760.00 | 5 | — | — |
| 2010-07-26 | $38,400.00 | $38,400.00 | 11 | — | — |
| 2010-07-23 | $36,544.00 | $36,544.00 | 6 | — | — |
| 2010-07-22 | $35,200.00 | $35,200.00 | 3 | — | — |
| 2010-07-21 | $34,688.00 | $34,688.00 | 5 | — | — |
| 2010-07-20 | $35,328.00 | $35,328.00 | 2 | — | — |
| 2010-07-19 | $35,264.00 | $35,264.00 | 5 | — | — |
| 2010-07-16 | $34,304.00 | $34,304.00 | 4 | — | — |
| 2010-07-15 | $34,496.00 | $34,496.00 | 2 | — | — |
| 2010-07-14 | $34,240.00 | $34,240.00 | 19 | — | — |
| 2010-07-13 | $34,112.00 | $34,112.00 | 13 | — | — |
| 2010-07-12 | $33,920.00 | $33,920.00 | 4 | — | — |
| 2010-07-09 | $33,920.00 | $33,920.00 | 4 | — | — |
| 2010-07-08 | $33,472.00 | $33,472.00 | 6 | — | — |
| 2010-07-07 | $33,408.00 | $33,408.00 | 3 | — | — |
| 2010-07-06 | $33,984.00 | $33,984.00 | 8 | — | — |
| 2010-07-02 | $33,728.00 | $33,728.00 | 4 | — | — |
| 2010-07-01 | $33,536.00 | $33,536.00 | 24 | — | — |
| 2010-06-30 | $32,320.00 | $32,320.00 | 22 | — | — |
| 2010-06-29 | $33,792.00 | $33,792.00 | 26 | — | — |
| 2010-06-28 | $34,432.00 | $34,432.00 | 17 | — | — |
| 2010-06-25 | $33,024.00 | $33,024.00 | 7 | — | — |
| 2010-06-24 | $33,536.00 | $33,536.00 | 4 | — | — |
| 2010-06-23 | $34,560.00 | $34,560.00 | 3 | — | — |
| 2010-06-22 | $34,496.00 | $34,496.00 | 8 | — | — |
| 2010-06-21 | $35,968.00 | $35,968.00 | 7 | — | — |
| 2010-06-18 | $35,072.00 | $35,072.00 | 3 | — | — |
| 2010-06-17 | $35,776.00 | $35,776.00 | 7 | — | — |
| 2010-06-16 | $35,648.00 | $35,648.00 | 7 | — | — |
| 2010-06-15 | $34,752.00 | $34,752.00 | 7 | — | — |
| 2010-06-14 | $34,880.00 | $34,880.00 | 9 | — | — |
| 2010-06-11 | $37,056.00 | $37,056.00 | 21 | — | — |
| 2010-06-10 | $35,840.00 | $35,840.00 | 4 | — | — |
| 2010-06-09 | $35,712.00 | $35,712.00 | 10 | — | — |
| 2010-06-08 | $35,904.00 | $35,904.00 | 13 | — | — |
| 2010-06-07 | $34,368.00 | $34,368.00 | 9 | — | — |
| 2010-06-04 | $34,304.00 | $34,304.00 | 10 | — | — |
| 2010-06-03 | $34,368.00 | $34,368.00 | 9 | — | — |
| 2010-06-02 | $34,368.00 | $34,368.00 | 6 | — | — |
| 2010-06-01 | $34,368.00 | $34,368.00 | 13 | — | — |
| 2010-05-28 | $35,520.00 | $35,520.00 | 5 | — | — |
| 2010-05-27 | $36,032.00 | $36,032.00 | 6 | — | — |
| 2010-05-26 | $34,432.00 | $34,432.00 | 6 | — | — |
| 2010-05-25 | $32,768.00 | $32,768.00 | 19 | — | — |
| 2010-05-24 | $34,624.00 | $34,624.00 | 13 | — | — |
| 2010-05-21 | $33,728.00 | $33,728.00 | 15 | — | — |
| 2010-05-20 | $32,192.00 | $32,192.00 | 22 | — | — |
| 2010-05-19 | $35,584.00 | $35,584.00 | 17 | — | — |
| 2010-05-18 | $36,032.00 | $36,032.00 | 32 | — | — |
| 2010-05-17 | $38,144.00 | $38,144.00 | 23 | — | — |
| 2010-05-14 | $37,120.00 | $37,120.00 | 7 | — | — |
| 2010-05-13 | $37,440.00 | $37,440.00 | 20 | — | — |
| 2010-05-12 | $37,952.00 | $37,952.00 | 20 | — | — |
| 2010-05-11 | $35,776.00 | $35,776.00 | 8 | — | — |
| 2010-05-10 | $34,752.00 | $34,752.00 | 12 | — | — |
| 2010-05-07 | $33,408.00 | $33,408.00 | 32 | — | — |
| 2010-05-06 | $34,560.00 | $34,560.00 | 25 | — | — |
| 2010-05-05 | $37,120.00 | $37,120.00 | 17 | — | — |
| 2010-05-04 | $37,952.00 | $37,952.00 | 13 | — | — |
| 2010-05-03 | $39,424.00 | $39,424.00 | 14 | — | — |
| 2010-04-30 | $39,744.00 | $39,744.00 | 11 | — | — |
| 2010-04-29 | $39,680.00 | $39,680.00 | 29 | — | — |
| 2010-04-28 | $39,360.00 | $39,360.00 | 15 | — | — |
| 2010-04-27 | $39,360.00 | $39,360.00 | 16 | — | — |
| 2010-04-26 | $40,256.00 | $40,256.00 | 33 | — | — |
| 2010-04-23 | $39,168.00 | $39,168.00 | 17 | — | — |
| 2010-04-22 | $38,592.00 | $38,592.00 | 13 | — | — |
| 2010-04-21 | $39,040.00 | $39,040.00 | 60 | — | — |
| 2010-04-20 | $41,920.00 | $41,920.00 | 11 | — | — |
| 2010-04-19 | $43,136.00 | $43,136.00 | 21 | — | — |
| 2010-04-16 | $43,328.00 | $43,328.00 | 39 | — | — |
| 2010-04-15 | $45,312.00 | $45,312.00 | 25 | — | — |
| 2010-04-14 | $46,336.00 | $46,336.00 | 72 | — | — |
| 2010-04-13 | $44,480.00 | $44,480.00 | 78 | — | — |
| 2010-04-12 | $40,320.00 | $40,320.00 | 11 | — | — |
| 2010-04-09 | $40,128.00 | $40,128.00 | 15 | — | — |
| 2010-04-08 | $40,896.00 | $40,896.00 | 26 | — | — |
| 2010-04-07 | $39,552.00 | $39,552.00 | 17 | — | — |
| 2010-04-06 | $38,528.00 | $38,528.00 | 15 | — | — |
| 2010-04-05 | $38,848.00 | $38,848.00 | 30 | — | — |
| 2010-04-01 | $37,248.00 | $37,248.00 | 155 | — | — |
| 2010-03-31 | $38,336.00 | $38,336.00 | 57 | — | — |
| 2010-03-30 | $38,272.00 | $38,272.00 | 24 | — | — |
| 2010-03-29 | $37,696.00 | $37,696.00 | 9 | — | — |
| 2010-03-26 | $37,504.00 | $37,504.00 | 6 | — | — |
| 2010-03-25 | $37,312.00 | $37,312.00 | 17 | — | — |
| 2010-03-24 | $38,016.00 | $38,016.00 | 10 | — | — |
| 2010-03-23 | $38,912.00 | $38,912.00 | 19 | — | — |
| 2010-03-22 | $36,928.00 | $36,928.00 | 14 | — | — |
| 2010-03-19 | $37,056.00 | $37,056.00 | 14 | — | — |
| 2010-03-18 | $38,336.00 | $38,336.00 | 11 | — | — |
| 2010-03-17 | $37,696.00 | $37,696.00 | 50 | — | — |
| 2010-03-16 | $39,168.00 | $39,168.00 | 15 | — | — |
| 2010-03-15 | $39,296.00 | $39,296.00 | 21 | — | — |
| 2010-03-12 | $41,152.00 | $41,152.00 | 36 | — | — |
| 2010-03-11 | $41,664.00 | $41,664.00 | 62 | — | — |
| 2010-03-10 | $44,352.00 | $44,352.00 | 85 | — | — |
| 2010-03-09 | $46,400.00 | $46,400.00 | 58 | — | — |
| 2010-03-08 | $43,520.00 | $43,520.00 | 36 | — | — |
| 2010-03-05 | $45,056.00 | $45,056.00 | 126 | — | — |
| 2010-03-04 | $41,024.00 | $41,024.00 | 42 | — | — |
| 2010-03-03 | $41,344.00 | $41,344.00 | 23 | — | — |
| 2010-03-02 | $38,592.00 | $38,592.00 | 11 | — | — |
| 2010-03-01 | $38,912.00 | $38,912.00 | 11 | — | — |
| 2010-02-26 | $39,104.00 | $39,104.00 | 40 | — | — |
| 2010-02-25 | $39,808.00 | $39,808.00 | 49 | — | — |
| 2010-02-24 | $35,520.00 | $35,520.00 | 5 | — | — |
| 2010-02-23 | $34,944.00 | $34,944.00 | 12 | — | — |
| 2010-02-22 | $37,312.00 | $37,312.00 | 4 | — | — |
| 2010-02-19 | $37,568.00 | $37,568.00 | 17 | — | — |
| 2010-02-18 | $38,656.00 | $38,656.00 | 4 | — | — |
| 2010-02-17 | $38,784.00 | $38,784.00 | 12 | — | — |
| 2010-02-16 | $39,680.00 | $39,680.00 | 7 | — | — |
| 2010-02-12 | $40,320.00 | $40,320.00 | 7 | — | — |
| 2010-02-11 | $39,680.00 | $39,680.00 | 6 | — | — |
| 2010-02-10 | $37,632.00 | $37,632.00 | 8 | — | — |
| 2010-02-09 | $38,528.00 | $38,528.00 | 14 | — | — |
| 2010-02-08 | $38,080.00 | $38,080.00 | 26 | — | — |
| 2010-02-05 | $40,000.00 | $40,000.00 | 11 | — | — |
| 2010-02-04 | $37,440.00 | $37,440.00 | 12 | — | — |
| 2010-02-03 | $40,320.00 | $40,320.00 | 28 | — | — |
| 2010-02-02 | $36,160.00 | $36,160.00 | 10 | — | — |
| 2010-02-01 | $34,432.00 | $34,432.00 | 10 | — | — |
| 2010-01-29 | $34,432.00 | $34,432.00 | 18 | — | — |
| 2010-01-28 | $35,776.00 | $35,776.00 | 28 | — | — |
| 2010-01-27 | $36,608.00 | $36,608.00 | 27 | — | — |
| 2010-01-26 | $39,104.00 | $39,104.00 | 22 | — | — |
| 2010-01-25 | $40,192.00 | $40,192.00 | 53 | — | — |
| 2010-01-22 | $44,544.00 | $44,544.00 | 59 | — | — |
| 2010-01-21 | $41,664.00 | $41,664.00 | 40 | — | — |
| 2010-01-20 | $44,800.00 | $44,800.00 | 78 | — | — |
| 2010-01-19 | $44,800.00 | $44,800.00 | 193 | — | — |
| 2010-01-15 | $35,072.00 | $35,072.00 | 17 | — | — |
| 2010-01-14 | $35,648.00 | $35,648.00 | 22 | — | — |
| 2010-01-13 | $35,200.00 | $35,200.00 | 17 | — | — |
| 2010-01-12 | $35,200.00 | $35,200.00 | 25 | — | — |
| 2010-01-11 | $35,136.00 | $35,136.00 | 64 | — | — |
| 2010-01-08 | $35,328.00 | $35,328.00 | 71 | — | — |
| 2010-01-07 | $32,256.00 | $32,256.00 | 45 | — | — |
| 2010-01-06 | $29,376.00 | $29,376.00 | 17 | — | — |
| 2010-01-05 | $27,840.00 | $27,840.00 | 23 | — | — |
| 2010-01-04 | $26,560.00 | $26,560.00 | 14 | — | — |