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
- 2006-04-12 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 | $41,737.50 | $41,737.50 | 32 | — | — |
| 2010-12-30 | $42,036.75 | $42,036.75 | 93 | — | — |
| 2010-12-29 | $42,178.50 | $42,178.50 | 55 | — | — |
| 2010-12-28 | $42,446.25 | $42,446.25 | 50 | — | — |
| 2010-12-27 | $42,682.50 | $42,682.51 | 47 | — | — |
| 2010-12-23 | $42,572.25 | $42,572.25 | 59 | — | — |
| 2010-12-22 | $41,280.75 | $41,280.75 | 62 | — | — |
| 2010-12-21 | $42,005.25 | $42,005.25 | 36 | — | — |
| 2010-12-20 | $40,965.75 | $40,965.75 | 55 | — | — |
| 2010-12-17 | $40,572.00 | $40,572.00 | 186 | — | — |
| 2010-12-16 | $39,926.25 | $39,926.25 | 65 | — | — |
| 2010-12-15 | $38,634.75 | $38,634.76 | 95 | — | — |
| 2010-12-14 | $37,422.00 | $37,422.00 | 49 | — | — |
| 2010-12-13 | $37,453.50 | $37,453.50 | 113 | — | — |
| 2010-12-10 | $37,878.75 | $37,878.75 | 73 | — | — |
| 2010-12-09 | $37,012.50 | $37,012.50 | 65 | — | — |
| 2010-12-08 | $35,799.75 | $35,799.75 | 36 | — | — |
| 2010-12-07 | $35,626.50 | $35,626.50 | 50 | — | — |
| 2010-12-06 | $35,138.25 | $35,138.25 | 43 | — | — |
| 2010-12-03 | $34,524.00 | $34,524.00 | 32 | — | — |
| 2010-12-02 | $34,634.25 | $34,634.25 | 71 | — | — |
| 2010-12-01 | $34,398.00 | $34,398.00 | 115 | — | — |
| 2010-11-30 | $33,390.00 | $33,390.00 | 323 | — | — |
| 2010-11-29 | $33,941.25 | $33,941.25 | 133 | — | — |
| 2010-11-26 | $34,571.25 | $34,571.25 | 37 | — | — |
| 2010-11-24 | $35,437.50 | $35,437.50 | 82 | — | — |
| 2010-11-23 | $35,327.25 | $35,327.25 | 30 | — | — |
| 2010-11-22 | $35,847.00 | $35,847.00 | 49 | — | — |
| 2010-11-19 | $35,752.50 | $35,752.50 | 146 | — | — |
| 2010-11-18 | $35,091.00 | $35,091.00 | 35 | — | — |
| 2010-11-17 | $34,146.00 | $34,146.00 | 49 | — | — |
| 2010-11-16 | $34,335.00 | $34,335.00 | 47 | — | — |
| 2010-11-15 | $35,374.50 | $35,374.50 | 31 | — | — |
| 2010-11-12 | $35,721.00 | $35,721.00 | 22 | — | — |
| 2010-11-11 | $36,587.25 | $36,587.25 | 30 | — | — |
| 2010-11-10 | $36,666.00 | $36,666.00 | 56 | — | — |
| 2010-11-09 | $36,209.25 | $36,209.25 | 59 | — | — |
| 2010-11-08 | $38,193.75 | $38,193.75 | 50 | — | — |
| 2010-11-05 | $36,713.25 | $36,713.25 | 91 | — | — |
| 2010-11-04 | $39,627.00 | $39,627.00 | 55 | — | — |
| 2010-11-03 | $38,981.25 | $38,981.25 | 59 | — | — |
| 2010-11-02 | $39,217.50 | $39,217.50 | 45 | — | — |
| 2010-11-01 | $38,115.00 | $38,115.00 | 33 | — | — |
| 2010-10-29 | $38,997.00 | $38,997.00 | 33 | — | — |
| 2010-10-28 | $38,571.75 | $38,571.75 | 28 | — | — |
| 2010-10-27 | $38,477.25 | $38,477.25 | 38 | — | — |
| 2010-10-26 | $38,304.00 | $38,304.00 | 37 | — | — |
| 2010-10-25 | $38,855.25 | $38,855.26 | 32 | — | — |
| 2010-10-22 | $38,052.00 | $38,052.00 | 25 | — | — |
| 2010-10-21 | $37,611.00 | $37,611.00 | 44 | — | — |
| 2010-10-20 | $37,500.75 | $37,500.75 | 67 | — | — |
| 2010-10-19 | $36,744.75 | $36,744.75 | 154 | — | — |
| 2010-10-18 | $37,768.50 | $37,768.50 | 43 | — | — |
| 2010-10-15 | $36,193.50 | $36,193.50 | 63 | — | — |
| 2010-10-14 | $35,689.50 | $35,689.50 | 61 | — | — |
| 2010-10-13 | $35,563.50 | $35,563.50 | 55 | — | — |
| 2010-10-12 | $35,091.00 | $35,091.00 | 52 | — | — |
| 2010-10-11 | $35,185.50 | $35,185.50 | 26 | — | — |
| 2010-10-08 | $35,500.50 | $35,500.50 | 42 | — | — |
| 2010-10-07 | $34,697.25 | $34,697.25 | 132 | — | — |
| 2010-10-06 | $36,193.50 | $36,193.50 | 63 | — | — |
| 2010-10-05 | $36,555.75 | $36,555.75 | 83 | — | — |
| 2010-10-04 | $33,878.25 | $33,878.25 | 51 | — | — |
| 2010-10-01 | $35,028.00 | $35,028.00 | 34 | — | — |
| 2010-09-30 | $35,185.50 | $35,185.50 | 55 | — | — |
| 2010-09-29 | $35,043.75 | $35,043.76 | 53 | — | — |
| 2010-09-28 | $36,177.75 | $36,177.75 | 86 | — | — |
| 2010-09-27 | $34,760.25 | $34,760.25 | 30 | — | — |
| 2010-09-24 | $36,461.25 | $36,461.25 | 81 | — | — |
| 2010-09-23 | $33,941.25 | $33,941.25 | 65 | — | — |
| 2010-09-22 | $34,870.50 | $34,870.50 | 28 | — | — |
| 2010-09-21 | $35,484.75 | $35,484.75 | 60 | — | — |
| 2010-09-20 | $36,492.75 | $36,492.75 | 96 | — | — |
| 2010-09-17 | $36,508.50 | $36,508.50 | 142 | — | — |
| 2010-09-16 | $36,461.25 | $36,461.25 | 50 | — | — |
| 2010-09-15 | $36,162.00 | $36,162.00 | 29 | — | — |
| 2010-09-14 | $35,295.75 | $35,295.75 | 44 | — | — |
| 2010-09-13 | $36,240.75 | $36,240.75 | 68 | — | — |
| 2010-09-10 | $34,587.00 | $34,587.00 | 36 | — | — |
| 2010-09-09 | $33,642.00 | $33,642.00 | 27 | — | — |
| 2010-09-08 | $34,319.25 | $34,319.25 | 45 | — | — |
| 2010-09-07 | $31,893.75 | $31,893.75 | 67 | — | — |
| 2010-09-03 | $33,626.25 | $33,626.25 | 30 | — | — |
| 2010-09-02 | $33,500.25 | $33,500.25 | 40 | — | — |
| 2010-09-01 | $33,453.00 | $33,453.00 | 112 | — | — |
| 2010-08-31 | $32,712.75 | $32,712.75 | 297 | — | — |
| 2010-08-30 | $31,011.75 | $31,011.75 | 93 | — | — |
| 2010-08-27 | $29,704.50 | $29,704.50 | 55 | — | — |
| 2010-08-26 | $28,680.75 | $28,680.75 | 67 | — | — |
| 2010-08-25 | $30,492.00 | $30,492.00 | 38 | — | — |
| 2010-08-24 | $29,940.75 | $29,940.75 | 68 | — | — |
| 2010-08-23 | $29,751.75 | $29,751.75 | 34 | — | — |
| 2010-08-20 | $30,570.75 | $30,570.75 | 55 | — | — |
| 2010-08-19 | $31,531.50 | $31,531.50 | 65 | — | — |
| 2010-08-18 | $32,933.25 | $32,933.25 | 86 | — | — |
| 2010-08-17 | $32,382.00 | $32,382.00 | 54 | — | — |
| 2010-08-16 | $31,405.50 | $31,405.50 | 28 | — | — |
| 2010-08-13 | $30,885.75 | $30,885.75 | 38 | — | — |
| 2010-08-12 | $31,594.50 | $31,594.50 | 89 | — | — |
| 2010-08-11 | $32,744.25 | $32,744.25 | 100 | — | — |
| 2010-08-10 | $34,965.00 | $34,965.00 | 50 | — | — |
| 2010-08-09 | $35,595.00 | $35,595.00 | 41 | — | — |
| 2010-08-06 | $33,972.75 | $33,972.75 | 44 | — | — |
| 2010-08-05 | $34,807.50 | $34,807.50 | 48 | — | — |
| 2010-08-04 | $35,280.00 | $35,280.00 | 74 | — | — |
| 2010-08-03 | $35,154.00 | $35,154.00 | 49 | — | — |
| 2010-08-02 | $35,547.75 | $35,547.75 | 71 | — | — |
| 2010-07-30 | $34,067.25 | $34,067.25 | 44 | — | — |
| 2010-07-29 | $33,090.75 | $33,090.75 | 23 | — | — |
| 2010-07-28 | $32,980.50 | $32,980.50 | 51 | — | — |
| 2010-07-27 | $34,287.75 | $34,287.75 | 62 | — | — |
| 2010-07-26 | $33,783.75 | $33,783.75 | 68 | — | — |
| 2010-07-23 | $32,964.75 | $32,964.75 | 86 | — | — |
| 2010-07-22 | $31,374.00 | $31,374.00 | 58 | — | — |
| 2010-07-21 | $30,161.25 | $30,161.25 | 60 | — | — |
| 2010-07-20 | $31,090.50 | $31,090.50 | 41 | — | — |
| 2010-07-19 | $30,429.00 | $30,429.00 | 54 | — | — |
| 2010-07-16 | $30,051.00 | $30,051.00 | 84 | — | — |
| 2010-07-15 | $32,539.50 | $32,539.50 | 40 | — | — |
| 2010-07-14 | $33,689.25 | $33,689.25 | 38 | — | — |
| 2010-07-13 | $34,335.00 | $34,335.00 | 97 | — | — |
| 2010-07-12 | $32,886.00 | $32,886.00 | 63 | — | — |
| 2010-07-09 | $33,657.75 | $33,657.75 | 48 | — | — |
| 2010-07-08 | $33,248.25 | $33,248.25 | 80 | — | — |
| 2010-07-07 | $31,610.25 | $31,610.25 | 176 | — | — |
| 2010-07-06 | $30,665.25 | $30,665.25 | 162 | — | — |
| 2010-07-02 | $30,586.50 | $30,586.50 | 73 | — | — |
| 2010-07-01 | $31,279.50 | $31,279.50 | 321 | — | — |
| 2010-06-30 | $30,444.75 | $30,444.75 | 144 | — | — |
| 2010-06-29 | $30,980.25 | $30,980.25 | 154 | — | — |
| 2010-06-28 | $32,287.50 | $32,287.50 | 171 | — | — |
| 2010-06-25 | $33,090.75 | $33,090.75 | 2,395 | — | — |
| 2010-06-24 | $32,602.50 | $32,602.50 | 120 | — | — |
| 2010-06-23 | $33,185.25 | $33,185.25 | 84 | — | — |
| 2010-06-22 | $33,374.25 | $33,374.25 | 106 | — | — |
| 2010-06-21 | $35,059.50 | $35,059.50 | 58 | — | — |
| 2010-06-18 | $35,579.25 | $35,579.25 | 93 | — | — |
| 2010-06-17 | $35,847.00 | $35,847.00 | 58 | — | — |
| 2010-06-16 | $34,713.00 | $34,713.00 | 55 | — | — |
| 2010-06-15 | $35,516.25 | $35,516.25 | 79 | — | — |
| 2010-06-14 | $34,303.50 | $34,303.50 | 57 | — | — |
| 2010-06-11 | $32,823.00 | $32,823.00 | 78 | — | — |
| 2010-06-10 | $31,988.25 | $31,988.25 | 106 | — | — |
| 2010-06-09 | $32,004.00 | $32,004.00 | 126 | — | — |
| 2010-06-08 | $32,098.50 | $32,098.50 | 51 | — | — |
| 2010-06-07 | $33,248.25 | $33,248.25 | 77 | — | — |
| 2010-06-04 | $34,602.75 | $34,602.75 | 197 | — | — |
| 2010-06-03 | $35,280.00 | $35,280.00 | 95 | — | — |
| 2010-06-02 | $34,004.25 | $34,004.25 | 287 | — | — |
| 2010-06-01 | $34,445.25 | $34,445.25 | 194 | — | — |
| 2010-05-28 | $36,225.00 | $36,225.00 | 57 | — | — |
| 2010-05-27 | $36,209.25 | $36,209.25 | 98 | — | — |
| 2010-05-26 | $34,776.00 | $34,776.00 | 153 | — | — |
| 2010-05-25 | $35,516.25 | $35,516.25 | 39 | — | — |
| 2010-05-24 | $36,429.75 | $36,429.75 | 33 | — | — |
| 2010-05-21 | $35,768.25 | $35,768.25 | 33 | — | — |
| 2010-05-20 | $35,973.00 | $35,973.00 | 90 | — | — |
| 2010-05-19 | $37,847.25 | $37,847.25 | 34 | — | — |
| 2010-05-18 | $38,209.50 | $38,209.50 | 39 | — | — |
| 2010-05-17 | $38,540.25 | $38,540.25 | 86 | — | — |
| 2010-05-14 | $37,800.00 | $37,800.00 | 56 | — | — |
| 2010-05-13 | $38,556.00 | $38,556.00 | 102 | — | — |
| 2010-05-12 | $38,209.50 | $38,209.50 | 62 | — | — |
| 2010-05-11 | $36,650.25 | $36,650.25 | 42 | — | — |
| 2010-05-10 | $35,532.00 | $35,532.00 | 63 | — | — |
| 2010-05-07 | $34,508.25 | $34,508.25 | 94 | — | — |
| 2010-05-06 | $35,610.75 | $35,610.75 | 178 | — | — |
| 2010-05-05 | $37,705.50 | $37,705.50 | 86 | — | — |
| 2010-05-04 | $38,603.25 | $38,603.25 | 64 | — | — |
| 2010-05-03 | $38,697.75 | $38,697.75 | 64 | — | — |
| 2010-04-30 | $37,485.00 | $37,485.00 | 38 | — | — |
| 2010-04-29 | $37,989.00 | $37,989.00 | 57 | — | — |
| 2010-04-28 | $37,800.00 | $37,800.00 | 68 | — | — |
| 2010-04-27 | $36,146.25 | $36,146.25 | 50 | — | — |
| 2010-04-26 | $36,681.75 | $36,681.75 | 49 | — | — |
| 2010-04-23 | $36,666.00 | $36,666.00 | 45 | — | — |
| 2010-04-22 | $36,571.50 | $36,571.50 | 61 | — | — |
| 2010-04-21 | $36,319.50 | $36,319.50 | 41 | — | — |
| 2010-04-20 | $36,272.25 | $36,272.25 | 38 | — | — |
| 2010-04-19 | $35,910.00 | $35,910.00 | 167 | — | — |
| 2010-04-16 | $35,768.25 | $35,768.25 | 113 | — | — |
| 2010-04-15 | $35,957.25 | $35,957.25 | 47 | — | — |
| 2010-04-14 | $35,358.75 | $35,358.76 | 132 | — | — |
| 2010-04-13 | $33,783.75 | $33,783.75 | 73 | — | — |
| 2010-04-12 | $33,705.00 | $33,705.00 | 42 | — | — |
| 2010-04-09 | $33,122.25 | $33,122.25 | 92 | — | — |
| 2010-04-08 | $33,122.25 | $33,122.25 | 52 | — | — |
| 2010-04-07 | $34,177.50 | $34,177.50 | 100 | — | — |
| 2010-04-06 | $33,626.25 | $33,626.25 | 119 | — | — |
| 2010-04-05 | $31,941.00 | $31,941.00 | 108 | — | — |
| 2010-04-01 | $31,342.50 | $31,342.50 | 14 | — | — |
| 2010-03-31 | $30,964.50 | $30,964.50 | 39 | — | — |
| 2010-03-30 | $30,744.00 | $30,744.00 | 31 | — | — |
| 2010-03-29 | $30,901.50 | $30,901.50 | 53 | — | — |
| 2010-03-26 | $30,051.00 | $30,051.00 | 385 | — | — |
| 2010-03-25 | $30,602.25 | $30,602.25 | 57 | — | — |
| 2010-03-24 | $30,649.50 | $30,649.50 | 52 | — | — |
| 2010-03-23 | $30,586.50 | $30,586.50 | 37 | — | — |
| 2010-03-22 | $30,413.25 | $30,413.25 | 78 | — | — |
| 2010-03-19 | $30,287.25 | $30,287.25 | 159 | — | — |
| 2010-03-18 | $29,436.75 | $29,436.75 | 48 | — | — |
| 2010-03-17 | $29,326.50 | $29,326.50 | 159 | — | — |
| 2010-03-16 | $30,066.75 | $30,066.75 | 53 | — | — |
| 2010-03-15 | $30,019.50 | $30,019.50 | 42 | — | — |
| 2010-03-12 | $30,082.50 | $30,082.50 | 26 | — | — |
| 2010-03-11 | $30,161.25 | $30,161.25 | 53 | — | — |
| 2010-03-10 | $30,161.25 | $30,161.25 | 24 | — | — |
| 2010-03-09 | $30,303.00 | $30,303.00 | 42 | — | — |
| 2010-03-08 | $30,082.50 | $30,082.50 | 40 | — | — |
| 2010-03-05 | $30,318.75 | $30,318.75 | 195 | — | — |
| 2010-03-04 | $30,082.50 | $30,082.50 | 23 | — | — |
| 2010-03-03 | $30,019.50 | $30,019.50 | 134 | — | — |
| 2010-03-02 | $30,996.00 | $30,996.00 | 94 | — | — |
| 2010-03-01 | $31,374.00 | $31,374.00 | 71 | — | — |
| 2010-02-26 | $29,862.00 | $29,862.00 | 76 | — | — |
| 2010-02-25 | $30,381.75 | $30,381.75 | 46 | — | — |
| 2010-02-24 | $30,177.00 | $30,177.00 | 23 | — | — |
| 2010-02-23 | $30,035.25 | $30,035.25 | 55 | — | — |
| 2010-02-22 | $30,744.00 | $30,744.00 | 55 | — | — |
| 2010-02-19 | $31,594.50 | $31,594.50 | 31 | — | — |
| 2010-02-18 | $32,019.75 | $32,019.75 | 57 | — | — |
| 2010-02-17 | $31,358.25 | $31,358.25 | 48 | — | — |
| 2010-02-16 | $31,484.25 | $31,484.25 | 92 | — | — |
| 2010-02-12 | $32,177.25 | $32,177.25 | 110 | — | — |
| 2010-02-11 | $32,586.75 | $32,586.75 | 171 | — | — |
| 2010-02-10 | $32,760.00 | $32,760.00 | 41 | — | — |
| 2010-02-09 | $32,303.25 | $32,303.25 | 91 | — | — |
| 2010-02-08 | $31,988.25 | $31,988.25 | 45 | — | — |
| 2010-02-05 | $31,862.25 | $31,862.25 | 87 | — | — |
| 2010-02-04 | $32,193.00 | $32,193.00 | 163 | — | — |
| 2010-02-03 | $33,311.25 | $33,311.25 | 54 | — | — |
| 2010-02-02 | $33,232.50 | $33,232.50 | 62 | — | — |
| 2010-02-01 | $32,760.00 | $32,760.00 | 86 | — | — |
| 2010-01-29 | $32,996.25 | $32,996.25 | 285 | — | — |
| 2010-01-28 | $32,523.75 | $32,523.75 | 56 | — | — |
| 2010-01-27 | $32,618.25 | $32,618.25 | 97 | — | — |
| 2010-01-26 | $33,059.25 | $33,059.25 | 117 | — | — |
| 2010-01-25 | $32,523.75 | $32,523.75 | 81 | — | — |
| 2010-01-22 | $32,539.50 | $32,539.50 | 115 | — | — |
| 2010-01-21 | $32,445.00 | $32,445.00 | 187 | — | — |
| 2010-01-20 | $32,445.00 | $32,445.00 | 61 | — | — |
| 2010-01-19 | $32,571.00 | $32,571.00 | 38 | — | — |
| 2010-01-15 | $32,476.50 | $32,476.50 | 255 | — | — |
| 2010-01-14 | $32,571.00 | $32,571.00 | 71 | — | — |
| 2010-01-13 | $32,303.25 | $32,303.25 | 77 | — | — |
| 2010-01-12 | $31,578.75 | $31,578.75 | 39 | — | — |
| 2010-01-11 | $31,563.00 | $31,563.00 | 77 | — | — |
| 2010-01-08 | $31,531.50 | $31,531.50 | 54 | — | — |
| 2010-01-07 | $30,901.50 | $30,901.50 | 121 | — | — |
| 2010-01-06 | $31,169.25 | $31,169.25 | 85 | — | — |
| 2010-01-05 | $31,500.00 | $31,500.00 | 129 | — | — |
| 2010-01-04 | $32,271.75 | $32,271.75 | 77 | — | — |