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
- 1999-03-01 to 2026-09-03
- 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 | $25,293.77 | $25,293.77 | 10 | — | — |
| 2010-12-30 | $25,293.77 | $25,293.77 | 8 | — | — |
| 2010-12-29 | $25,910.69 | $25,910.69 | 12 | — | — |
| 2010-12-28 | $25,910.69 | $25,910.69 | 9 | — | — |
| 2010-12-27 | $25,540.54 | $25,540.54 | 15 | — | — |
| 2010-12-23 | $27,638.07 | $27,638.07 | 21 | — | — |
| 2010-12-22 | $26,280.85 | $26,280.85 | 10 | — | — |
| 2010-12-21 | $25,540.54 | $25,540.54 | 24 | — | — |
| 2010-12-20 | $24,800.23 | $24,800.23 | 17 | — | — |
| 2010-12-17 | $25,170.39 | $25,170.39 | 16 | — | — |
| 2010-12-16 | $25,417.16 | $25,417.16 | 30 | — | — |
| 2010-12-15 | $27,514.69 | $27,514.69 | 37 | — | — |
| 2010-12-14 | $30,352.53 | $30,352.53 | 8 | — | — |
| 2010-12-13 | $30,846.06 | $30,846.06 | 8 | — | — |
| 2010-12-10 | $32,326.67 | $32,326.67 | 9 | — | — |
| 2010-12-09 | $34,424.21 | $34,424.21 | 4 | — | — |
| 2010-12-08 | $33,683.90 | $33,683.90 | 4 | — | — |
| 2010-12-07 | $33,190.36 | $33,190.36 | 6 | — | — |
| 2010-12-06 | $33,683.90 | $33,683.90 | 5 | — | — |
| 2010-12-03 | $34,670.98 | $34,670.98 | 2 | — | — |
| 2010-12-02 | $36,028.20 | $36,028.20 | 5 | — | — |
| 2010-12-01 | $36,028.20 | $36,028.20 | 4 | — | — |
| 2010-11-30 | $37,262.04 | $37,262.04 | 5 | — | — |
| 2010-11-29 | $35,658.05 | $35,658.05 | 6 | — | — |
| 2010-11-26 | $33,437.13 | $33,437.13 | 4 | — | — |
| 2010-11-24 | $33,190.36 | $33,190.36 | 9 | — | — |
| 2010-11-23 | $34,917.74 | $34,917.74 | 4 | — | — |
| 2010-11-22 | $36,028.20 | $36,028.20 | 3 | — | — |
| 2010-11-19 | $36,398.36 | $36,398.36 | 5 | — | — |
| 2010-11-18 | $36,521.74 | $36,521.74 | 4 | — | — |
| 2010-11-17 | $37,508.81 | $37,508.81 | 3 | — | — |
| 2010-11-16 | $37,385.43 | $37,385.43 | 11 | — | — |
| 2010-11-15 | $35,411.28 | $35,411.28 | 15 | — | — |
| 2010-11-12 | $36,645.13 | $36,645.13 | 15 | — | — |
| 2010-11-11 | $37,755.58 | $37,755.58 | 23 | — | — |
| 2010-11-10 | $35,781.43 | $35,781.43 | 13 | — | — |
| 2010-11-09 | $36,521.74 | $36,521.74 | 6 | — | — |
| 2010-11-08 | $35,041.13 | $35,041.13 | 11 | — | — |
| 2010-11-05 | $36,645.13 | $36,645.13 | 6 | — | — |
| 2010-11-04 | $37,632.20 | $37,632.20 | 6 | — | — |
| 2010-11-03 | $38,866.04 | $38,866.04 | 2 | — | — |
| 2010-11-02 | $37,015.28 | $37,015.28 | 6 | — | — |
| 2010-11-01 | $38,866.04 | $38,866.04 | 2 | — | — |
| 2010-10-29 | $37,755.58 | $37,755.58 | 4 | — | — |
| 2010-10-28 | $37,508.81 | $37,508.81 | 13 | — | — |
| 2010-10-27 | $37,632.20 | $37,632.20 | 3 | — | — |
| 2010-10-26 | $39,112.81 | $39,112.81 | 9 | — | — |
| 2010-10-25 | $37,508.81 | $37,508.81 | 5 | — | — |
| 2010-10-22 | $38,989.43 | $38,989.43 | 5 | — | — |
| 2010-10-21 | $38,989.43 | $38,989.43 | 5 | — | — |
| 2010-10-20 | $39,236.19 | $39,236.19 | 11 | — | — |
| 2010-10-19 | $39,853.11 | $39,853.11 | 4 | — | — |
| 2010-10-18 | $40,099.88 | $40,099.88 | 5 | — | — |
| 2010-10-15 | $41,210.34 | $41,210.34 | 18 | — | — |
| 2010-10-14 | $43,061.11 | $43,061.11 | 11 | — | — |
| 2010-10-13 | $41,950.64 | $41,950.64 | 15 | — | — |
| 2010-10-12 | $44,788.48 | $44,788.48 | 6 | — | — |
| 2010-10-11 | $43,678.03 | $43,678.03 | 14 | — | — |
| 2010-10-08 | $43,184.49 | $43,184.49 | 16 | — | — |
| 2010-10-07 | $42,814.34 | $42,814.34 | 6 | — | — |
| 2010-10-06 | $38,249.12 | $38,249.12 | 5 | — | — |
| 2010-10-05 | $37,508.81 | $37,508.81 | 6 | — | — |
| 2010-10-04 | $38,742.66 | $38,742.66 | 18 | — | — |
| 2010-10-01 | $38,372.50 | $38,372.50 | 2 | — | — |
| 2010-09-30 | $37,508.81 | $37,508.81 | 4 | — | — |
| 2010-09-29 | $36,768.51 | $36,768.51 | 1 | — | — |
| 2010-09-28 | $36,645.13 | $36,645.13 | 2 | — | — |
| 2010-09-27 | $37,385.43 | $37,385.43 | 2 | — | — |
| 2010-09-24 | $36,891.89 | $36,891.89 | 2 | — | — |
| 2010-09-23 | $37,262.04 | $37,262.04 | 2 | — | — |
| 2010-09-22 | $37,632.20 | $37,632.20 | 1 | — | — |
| 2010-09-21 | $37,632.20 | $37,632.20 | 3 | — | — |
| 2010-09-20 | $37,632.20 | $37,632.20 | 2 | — | — |
| 2010-09-17 | $37,138.66 | $37,138.66 | 3 | — | — |
| 2010-09-16 | $38,372.50 | $38,372.50 | 6 | — | — |
| 2010-09-15 | $38,125.73 | $38,125.73 | 3 | — | — |
| 2010-09-14 | $37,755.58 | $37,755.58 | 3 | — | — |
| 2010-09-13 | $38,619.27 | $38,619.27 | 4 | — | — |
| 2010-09-10 | $39,112.81 | $39,112.81 | 1 | — | — |
| 2010-09-09 | $39,976.50 | $39,976.50 | 2 | — | — |
| 2010-09-08 | $39,482.96 | $39,482.96 | 1 | — | — |
| 2010-09-07 | $39,482.96 | $39,482.96 | 1 | — | — |
| 2010-09-03 | $39,359.58 | $39,359.58 | 1 | — | — |
| 2010-09-02 | $38,002.35 | $38,002.35 | 4 | — | — |
| 2010-09-01 | $38,249.12 | $38,249.12 | 2 | — | — |
| 2010-08-31 | $37,755.58 | $37,755.58 | 1 | — | — |
| 2010-08-30 | $39,359.58 | $39,359.58 | 2 | — | — |
| 2010-08-27 | $38,866.04 | $38,866.04 | 1 | — | — |
| 2010-08-26 | $39,482.96 | $39,482.96 | 1 | — | — |
| 2010-08-25 | $40,099.88 | $40,099.88 | 2 | — | — |
| 2010-08-24 | $40,470.04 | $40,470.04 | 9 | — | — |
| 2010-08-23 | $40,346.65 | $40,346.65 | 1 | — | — |
| 2010-08-20 | $38,619.27 | $38,619.27 | 2 | — | — |
| 2010-08-19 | $38,989.43 | $38,989.43 | 2 | — | — |
| 2010-08-18 | $40,470.04 | $40,470.04 | 14 | — | — |
| 2010-08-17 | $41,210.34 | $41,210.34 | 1 | — | — |
| 2010-08-16 | $41,210.34 | $41,210.34 | 1 | — | — |
| 2010-08-13 | $39,482.96 | $39,482.96 | 2 | — | — |
| 2010-08-12 | $40,099.88 | $40,099.88 | 2 | — | — |
| 2010-08-11 | $40,470.04 | $40,470.04 | 2 | — | — |
| 2010-08-10 | $41,333.73 | $41,333.73 | 1 | — | — |
| 2010-08-09 | $41,827.26 | $41,827.26 | 1 | — | — |
| 2010-08-06 | $41,703.88 | $41,703.88 | 1 | — | — |
| 2010-08-05 | $42,074.03 | $42,074.03 | 2 | — | — |
| 2010-08-04 | $40,099.88 | $40,099.88 | 1 | — | — |
| 2010-08-03 | $41,950.64 | $41,950.64 | 5 | — | — |
| 2010-08-02 | $42,567.57 | $42,567.57 | 1 | — | — |
| 2010-07-30 | $40,716.80 | $40,716.80 | 2 | — | — |
| 2010-07-29 | $41,457.11 | $41,457.11 | 1 | — | — |
| 2010-07-28 | $42,567.57 | $42,567.57 | 1 | — | — |
| 2010-07-27 | $41,457.11 | $41,457.11 | 0 | — | — |
| 2010-07-26 | $41,703.88 | $41,703.88 | 2 | — | — |
| 2010-07-23 | $39,236.19 | $39,236.19 | 2 | — | — |
| 2010-07-22 | $38,619.27 | $38,619.27 | 3 | — | — |
| 2010-07-21 | $38,249.12 | $38,249.12 | 1 | — | — |
| 2010-07-20 | $38,866.04 | $38,866.04 | 0 | — | — |
| 2010-07-19 | $38,866.04 | $38,866.04 | 0 | — | — |
| 2010-07-16 | $38,742.66 | $38,742.66 | 1 | — | — |
| 2010-07-15 | $38,866.04 | $38,866.04 | 1 | — | — |
| 2010-07-14 | $38,866.04 | $38,866.04 | 1 | — | — |
| 2010-07-13 | $39,236.19 | $39,236.19 | 1 | — | — |
| 2010-07-12 | $38,866.04 | $38,866.04 | 0 | — | — |
| 2010-07-09 | $39,359.58 | $39,359.58 | 1 | — | — |
| 2010-07-08 | $38,372.50 | $38,372.50 | 2 | — | — |
| 2010-07-07 | $37,878.96 | $37,878.96 | 1 | — | — |
| 2010-07-06 | $38,495.89 | $38,495.89 | 1 | — | — |
| 2010-07-02 | $38,495.89 | $38,495.89 | 1 | — | — |
| 2010-07-01 | $38,495.89 | $38,495.89 | 6 | — | — |
| 2010-06-30 | $38,989.43 | $38,989.43 | 1 | — | — |
| 2010-06-29 | $39,482.96 | $39,482.96 | 1 | — | — |
| 2010-06-28 | $41,580.49 | $41,580.49 | 1 | — | — |
| 2010-06-25 | $41,827.26 | $41,827.26 | 2 | — | — |
| 2010-06-24 | $40,223.27 | $40,223.27 | 3 | — | — |
| 2010-06-23 | $42,567.57 | $42,567.57 | 1 | — | — |
| 2010-06-22 | $42,444.18 | $42,444.18 | 1 | — | — |
| 2010-06-21 | $43,184.49 | $43,184.49 | 1 | — | — |
| 2010-06-18 | $43,924.79 | $43,924.79 | 1 | — | — |
| 2010-06-17 | $42,567.57 | $42,567.57 | 2 | — | — |
| 2010-06-16 | $42,444.18 | $42,444.18 | 1 | — | — |
| 2010-06-15 | $43,554.64 | $43,554.64 | 2 | — | — |
| 2010-06-14 | $41,950.64 | $41,950.64 | 4 | — | — |
| 2010-06-11 | $44,171.56 | $44,171.56 | 3 | — | — |
| 2010-06-10 | $43,307.88 | $43,307.88 | 2 | — | — |
| 2010-06-09 | $40,840.19 | $40,840.19 | 4 | — | — |
| 2010-06-08 | $41,086.96 | $41,086.96 | 6 | — | — |
| 2010-06-07 | $41,827.26 | $41,827.26 | 2 | — | — |
| 2010-06-04 | $45,158.64 | $45,158.64 | 1 | — | — |
| 2010-06-03 | $44,541.71 | $44,541.71 | 2 | — | — |
| 2010-06-02 | $43,678.03 | $43,678.03 | 4 | — | — |
| 2010-06-01 | $45,158.64 | $45,158.64 | 1 | — | — |
| 2010-05-28 | $45,652.18 | $45,652.18 | 1 | — | — |
| 2010-05-27 | $45,775.56 | $45,775.56 | 1 | — | — |
| 2010-05-26 | $45,528.79 | $45,528.79 | 2 | — | — |
| 2010-05-25 | $45,405.41 | $45,405.41 | 3 | — | — |
| 2010-05-24 | $47,502.94 | $47,502.94 | 2 | — | — |
| 2010-05-21 | $48,366.63 | $48,366.63 | 6 | — | — |
| 2010-05-20 | $48,243.24 | $48,243.24 | 2 | — | — |
| 2010-05-19 | $51,821.39 | $51,821.39 | 3 | — | — |
| 2010-05-18 | $53,672.15 | $53,672.15 | 3 | — | — |
| 2010-05-17 | $53,918.92 | $53,918.92 | 3 | — | — |
| 2010-05-14 | $57,126.91 | $57,126.91 | 4 | — | — |
| 2010-05-13 | $56,633.37 | $56,633.37 | 9 | — | — |
| 2010-05-12 | $51,574.62 | $51,574.62 | 4 | — | — |
| 2010-05-11 | $50,587.54 | $50,587.54 | 3 | — | — |
| 2010-05-10 | $48,736.78 | $48,736.78 | 4 | — | — |
| 2010-05-07 | $49,106.93 | $49,106.93 | 5 | — | — |
| 2010-05-06 | $49,353.70 | $49,353.70 | 26 | — | — |
| 2010-05-05 | $52,438.31 | $52,438.31 | 10 | — | — |
| 2010-05-04 | $59,594.59 | $59,594.59 | 6 | — | — |
| 2010-05-03 | $62,309.05 | $62,309.05 | 1 | — | — |
| 2010-04-30 | $62,925.97 | $62,925.97 | 2 | — | — |
| 2010-04-29 | $61,692.13 | $61,692.13 | 4 | — | — |
| 2010-04-28 | $62,185.66 | $62,185.66 | 5 | — | — |
| 2010-04-27 | $63,542.89 | $63,542.89 | 1 | — | — |
| 2010-04-26 | $63,542.89 | $63,542.89 | 3 | — | — |
| 2010-04-23 | $63,666.27 | $63,666.27 | 1 | — | — |
| 2010-04-22 | $63,913.04 | $63,913.04 | 5 | — | — |
| 2010-04-21 | $63,296.12 | $63,296.12 | 3 | — | — |
| 2010-04-20 | $63,913.04 | $63,913.04 | 9 | — | — |
| 2010-04-19 | $65,023.50 | $65,023.50 | 7 | — | — |
| 2010-04-16 | $67,121.03 | $67,121.03 | 17 | — | — |
| 2010-04-15 | $64,159.81 | $64,159.81 | 8 | — | — |
| 2010-04-14 | $61,692.13 | $61,692.13 | 7 | — | — |
| 2010-04-13 | $63,789.66 | $63,789.66 | 16 | — | — |
| 2010-04-12 | $59,347.82 | $59,347.82 | 16 | — | — |
| 2010-04-09 | $54,535.84 | $54,535.84 | 2 | — | — |
| 2010-04-08 | $54,412.46 | $54,412.46 | 2 | — | — |
| 2010-04-07 | $54,289.07 | $54,289.07 | 2 | — | — |
| 2010-04-06 | $53,425.38 | $53,425.38 | 2 | — | — |
| 2010-04-05 | $52,808.46 | $52,808.46 | 3 | — | — |
| 2010-04-01 | $52,191.54 | $52,191.54 | 3 | — | — |
| 2010-03-31 | $53,302.00 | $53,302.00 | 6 | — | — |
| 2010-03-30 | $50,834.31 | $50,834.31 | 6 | — | — |
| 2010-03-29 | $51,821.39 | $51,821.39 | 4 | — | — |
| 2010-03-26 | $54,042.30 | $54,042.30 | 3 | — | — |
| 2010-03-25 | $55,522.91 | $55,522.91 | 5 | — | — |
| 2010-03-24 | $55,276.14 | $55,276.14 | 2 | — | — |
| 2010-03-23 | $56,139.84 | $56,139.84 | 5 | — | — |
| 2010-03-22 | $56,016.45 | $56,016.45 | 4 | — | — |
| 2010-03-19 | $56,139.84 | $56,139.84 | 8 | — | — |
| 2010-03-18 | $52,438.31 | $52,438.31 | 8 | — | — |
| 2010-03-17 | $48,119.86 | $48,119.86 | 3 | — | — |
| 2010-03-16 | $47,132.79 | $47,132.79 | 4 | — | — |
| 2010-03-15 | $46,886.02 | $46,886.02 | 11 | — | — |
| 2010-03-12 | $53,425.38 | $53,425.38 | 7 | — | — |
| 2010-03-11 | $51,204.46 | $51,204.46 | 6 | — | — |
| 2010-03-10 | $51,451.23 | $51,451.23 | 8 | — | — |
| 2010-03-09 | $51,574.62 | $51,574.62 | 16 | — | — |
| 2010-03-08 | $57,867.21 | $57,867.21 | 16 | — | — |
| 2010-03-05 | $51,574.62 | $51,574.62 | 21 | — | — |
| 2010-03-04 | $45,528.79 | $45,528.79 | 12 | — | — |
| 2010-03-03 | $39,606.34 | $39,606.34 | 5 | — | — |
| 2010-03-02 | $37,755.58 | $37,755.58 | 6 | — | — |
| 2010-03-01 | $38,742.66 | $38,742.66 | 6 | — | — |
| 2010-02-26 | $37,015.28 | $37,015.28 | 6 | — | — |
| 2010-02-25 | $40,099.88 | $40,099.88 | 6 | — | — |
| 2010-02-24 | $39,853.11 | $39,853.11 | 5 | — | — |
| 2010-02-23 | $37,508.81 | $37,508.81 | 5 | — | — |
| 2010-02-22 | $37,632.20 | $37,632.20 | 9 | — | — |
| 2010-02-19 | $36,274.97 | $36,274.97 | 2 | — | — |
| 2010-02-18 | $35,287.90 | $35,287.90 | 0 | — | — |
| 2010-02-17 | $35,287.90 | $35,287.90 | 1 | — | — |
| 2010-02-16 | $35,411.28 | $35,411.28 | 1 | — | — |
| 2010-02-12 | $35,164.51 | $35,164.51 | 1 | — | — |
| 2010-02-11 | $34,547.59 | $34,547.59 | 1 | — | — |
| 2010-02-10 | $36,398.36 | $36,398.36 | 4 | — | — |
| 2010-02-09 | $34,054.05 | $34,054.05 | 0 | — | — |
| 2010-02-08 | $34,424.21 | $34,424.21 | 1 | — | — |
| 2010-02-05 | $34,547.59 | $34,547.59 | 1 | — | — |
| 2010-02-04 | $34,547.59 | $34,547.59 | 3 | — | — |
| 2010-02-03 | $35,287.90 | $35,287.90 | 1 | — | — |
| 2010-02-02 | $35,781.43 | $35,781.43 | 0 | — | — |
| 2010-02-01 | $35,904.82 | $35,904.82 | 2 | — | — |
| 2010-01-29 | $35,411.28 | $35,411.28 | 1 | — | — |
| 2010-01-28 | $35,904.82 | $35,904.82 | 0 | — | — |
| 2010-01-27 | $36,645.13 | $36,645.13 | 1 | — | — |
| 2010-01-26 | $37,262.04 | $37,262.04 | 2 | — | — |
| 2010-01-25 | $36,398.36 | $36,398.36 | 2 | — | — |
| 2010-01-22 | $37,015.28 | $37,015.28 | 1 | — | — |
| 2010-01-21 | $37,138.66 | $37,138.66 | 3 | — | — |
| 2010-01-20 | $37,262.04 | $37,262.04 | 1 | — | — |
| 2010-01-19 | $38,002.35 | $38,002.35 | 2 | — | — |
| 2010-01-15 | $37,632.20 | $37,632.20 | 1 | — | — |
| 2010-01-14 | $38,125.73 | $38,125.73 | 1 | — | — |
| 2010-01-13 | $38,495.89 | $38,495.89 | 0 | — | — |
| 2010-01-12 | $37,385.43 | $37,385.43 | 1 | — | — |
| 2010-01-11 | $38,249.12 | $38,249.12 | 1 | — | — |
| 2010-01-08 | $38,495.89 | $38,495.89 | 2 | — | — |
| 2010-01-07 | $38,495.89 | $38,495.89 | 0 | — | — |
| 2010-01-06 | $39,236.19 | $39,236.19 | 1 | — | — |
| 2010-01-05 | $38,495.89 | $38,495.89 | 1 | — | — |
| 2010-01-04 | $38,249.12 | $38,249.12 | 1 | — | — |