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
- 2008-04-25 to 2026-08-28
- 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 | $401,091.97 | $401,091.97 | 0 |
| 2010-12-30 | $401,091.97 | $401,091.97 | 0 |
| 2010-12-29 | $419,991.59 | $419,991.59 | 0 |
| 2010-12-28 | $419,991.59 | $419,991.59 | 0 |
| 2010-12-27 | $428,391.44 | $428,391.44 | 0 |
| 2010-12-23 | $419,991.59 | $419,991.59 | 0 |
| 2010-12-22 | $419,991.59 | $419,991.59 | 0 |
| 2010-12-21 | $430,491.38 | $430,491.38 | 0 |
| 2010-12-20 | $428,391.44 | $428,391.44 | 0 |
| 2010-12-17 | $388,492.22 | $388,492.22 | 0 |
| 2010-12-16 | $356,992.88 | $356,992.88 | 0 |
| 2010-12-15 | $365,392.69 | $365,392.69 | 0 |
| 2010-12-14 | $356,992.88 | $356,992.88 | 0 |
| 2010-12-13 | $382,192.34 | $382,192.34 | 1 |
| 2010-12-10 | $323,393.53 | $323,393.53 | 0 |
| 2010-12-09 | $314,993.69 | $314,993.69 | 1 |
| 2010-12-08 | $293,994.13 | $293,994.13 | 0 |
| 2010-12-07 | $323,393.53 | $323,393.53 | 0 |
| 2010-12-06 | $346,493.06 | $346,493.06 | 0 |
| 2010-12-03 | $321,293.56 | $321,293.56 | 0 |
| 2010-12-02 | $293,994.13 | $293,994.13 | 0 |
| 2010-12-01 | $304,493.91 | $304,493.91 | 0 |
| 2010-11-30 | $262,494.75 | $262,494.75 | 0 |
| 2010-11-29 | $283,494.34 | $283,494.34 | 0 |
| 2010-11-26 | $283,494.34 | $283,494.34 | 0 |
| 2010-11-24 | $314,783.72 | $314,783.72 | 0 |
| 2010-11-23 | $283,494.34 | $283,494.34 | 0 |
| 2010-11-22 | $304,493.91 | $304,493.91 | 0 |
| 2010-11-19 | $300,923.97 | $300,923.97 | 0 |
| 2010-11-18 | $314,993.69 | $314,993.69 | 0 |
| 2010-11-17 | $300,294.00 | $300,294.00 | 0 |
| 2010-11-16 | $314,993.69 | $314,993.69 | 0 |
| 2010-11-15 | $314,993.69 | $314,993.69 | 0 |
| 2010-11-12 | $310,793.78 | $310,793.78 | 0 |
| 2010-11-11 | $277,194.47 | $277,194.47 | 0 |
| 2010-11-10 | $319,193.63 | $319,193.63 | 0 |
| 2010-11-09 | $356,992.88 | $356,992.88 | 3 |
| 2010-11-08 | $249,895.00 | $249,895.00 | 0 |
| 2010-11-05 | $241,495.17 | $241,495.17 | 0 |
| 2010-11-04 | $262,494.75 | $262,494.75 | 0 |
| 2010-11-03 | $258,294.83 | $258,294.83 | 0 |
| 2010-11-02 | $251,994.95 | $251,994.95 | 0 |
| 2010-11-01 | $247,795.05 | $247,795.05 | 0 |
| 2010-10-29 | $251,994.95 | $251,994.95 | 0 |
| 2010-10-28 | $283,494.34 | $283,494.34 | 0 |
| 2010-10-27 | $272,994.53 | $272,994.53 | 0 |
| 2010-10-26 | $259,344.81 | $259,344.81 | 0 |
| 2010-10-25 | $272,994.53 | $272,994.53 | 0 |
| 2010-10-22 | $291,894.16 | $291,894.16 | 0 |
| 2010-10-21 | $291,894.16 | $291,894.16 | 0 |
| 2010-10-20 | $272,994.53 | $272,994.53 | 0 |
| 2010-10-19 | $272,994.53 | $272,994.53 | 0 |
| 2010-10-18 | $272,994.53 | $272,994.53 | 0 |
| 2010-10-15 | $275,094.50 | $275,094.50 | 0 |
| 2010-10-14 | $287,694.25 | $287,694.25 | 0 |
| 2010-10-13 | $293,994.13 | $293,994.13 | 0 |
| 2010-10-12 | $293,994.13 | $293,994.13 | 0 |
| 2010-10-11 | $302,393.94 | $302,393.94 | 0 |
| 2010-10-08 | $296,094.06 | $296,094.06 | 0 |
| 2010-10-07 | $293,994.13 | $293,994.13 | 0 |
| 2010-10-06 | $303,443.94 | $303,443.94 | 0 |
| 2010-10-05 | $298,194.03 | $298,194.03 | 0 |
| 2010-10-04 | $310,793.78 | $310,793.78 | 0 |
| 2010-10-01 | $296,094.06 | $296,094.06 | 0 |
| 2010-09-30 | $304,493.91 | $304,493.91 | 0 |
| 2010-09-29 | $302,393.94 | $302,393.94 | 0 |
| 2010-09-28 | $293,994.13 | $293,994.13 | 0 |
| 2010-09-27 | $304,493.91 | $304,493.91 | 0 |
| 2010-09-24 | $304,493.91 | $304,493.91 | 0 |
| 2010-09-23 | $300,294.00 | $300,294.00 | 0 |
| 2010-09-22 | $304,493.91 | $304,493.91 | 0 |
| 2010-09-21 | $335,993.28 | $335,993.28 | 0 |
| 2010-09-20 | $335,993.28 | $335,993.28 | 0 |
| 2010-09-17 | $335,993.28 | $335,993.28 | 0 |
| 2010-09-16 | $314,993.69 | $314,993.69 | 0 |
| 2010-09-15 | $321,293.56 | $321,293.56 | 0 |
| 2010-09-14 | $346,493.06 | $346,493.06 | 0 |
| 2010-09-13 | $335,993.28 | $335,993.28 | 0 |
| 2010-09-10 | $314,993.69 | $314,993.69 | 0 |
| 2010-09-09 | $340,193.19 | $340,193.19 | 0 |
| 2010-09-08 | $325,493.50 | $325,493.50 | 0 |
| 2010-09-07 | $325,493.50 | $325,493.50 | 0 |
| 2010-09-03 | $346,493.06 | $346,493.06 | 0 |
| 2010-09-02 | $325,493.50 | $325,493.50 | 0 |
| 2010-09-01 | $314,993.69 | $314,993.69 | 0 |
| 2010-08-31 | $325,493.50 | $325,493.50 | 0 |
| 2010-08-30 | $346,493.06 | $346,493.06 | 0 |
| 2010-08-27 | $304,493.91 | $304,493.91 | 0 |
| 2010-08-26 | $304,493.91 | $304,493.91 | 0 |
| 2010-08-25 | $306,593.88 | $306,593.88 | 0 |
| 2010-08-24 | $314,993.69 | $314,993.69 | 0 |
| 2010-08-23 | $314,993.69 | $314,993.69 | 0 |
| 2010-08-20 | $346,283.06 | $346,283.06 | 0 |
| 2010-08-19 | $335,993.28 | $335,993.28 | 0 |
| 2010-08-18 | $346,493.06 | $346,493.06 | 0 |
| 2010-08-17 | $356,992.88 | $356,992.88 | 0 |
| 2010-08-16 | $346,493.06 | $346,493.06 | 0 |
| 2010-08-13 | $361,192.78 | $361,192.78 | 0 |
| 2010-08-12 | $367,492.66 | $367,492.66 | 0 |
| 2010-08-11 | $356,992.88 | $356,992.88 | 0 |
| 2010-08-10 | $356,992.88 | $356,992.88 | 0 |
| 2010-08-09 | $365,392.69 | $365,392.69 | 0 |
| 2010-08-06 | $361,192.78 | $361,192.78 | 0 |
| 2010-08-05 | $375,892.47 | $375,892.47 | 0 |
| 2010-08-04 | $398,992.03 | $398,992.03 | 0 |
| 2010-08-03 | $419,991.59 | $419,991.59 | 0 |
| 2010-08-02 | $457,790.84 | $457,790.84 | 0 |
| 2010-07-30 | $432,591.34 | $432,591.34 | 0 |
| 2010-07-29 | $398,992.03 | $398,992.03 | 0 |
| 2010-07-28 | $363,292.72 | $363,292.72 | 1 |
| 2010-07-27 | $440,991.19 | $440,991.19 | 1 |
| 2010-07-26 | $356,992.88 | $356,992.88 | 0 |
| 2010-07-23 | $356,992.88 | $356,992.88 | 0 |
| 2010-07-22 | $346,493.06 | $346,493.06 | 0 |
| 2010-07-21 | $335,993.28 | $335,993.28 | 0 |
| 2010-07-20 | $377,992.44 | $377,992.44 | 0 |
| 2010-07-19 | $398,992.03 | $398,992.03 | 0 |
| 2010-07-16 | $430,491.38 | $430,491.38 | 0 |
| 2010-07-15 | $461,990.75 | $461,990.75 | 0 |
| 2010-07-14 | $482,990.34 | $482,990.34 | 0 |
| 2010-07-13 | $472,490.56 | $472,490.56 | 0 |
| 2010-07-12 | $501,889.97 | $501,889.97 | 0 |
| 2010-07-09 | $482,990.34 | $482,990.34 | 0 |
| 2010-07-08 | $466,190.69 | $466,190.69 | 0 |
| 2010-07-07 | $501,889.97 | $501,889.97 | 0 |
| 2010-07-06 | $485,090.31 | $485,090.31 | 0 |
| 2010-07-02 | $493,490.13 | $493,490.13 | 0 |
| 2010-07-01 | $482,990.34 | $482,990.34 | 0 |
| 2010-06-30 | $501,889.97 | $501,889.97 | 0 |
| 2010-06-29 | $493,490.13 | $493,490.13 | 0 |
| 2010-06-28 | $503,989.91 | $503,989.91 | 0 |
| 2010-06-25 | $482,990.34 | $482,990.34 | 0 |
| 2010-06-24 | $503,989.91 | $503,989.91 | 0 |
| 2010-06-23 | $503,989.91 | $503,989.91 | 0 |
| 2010-06-22 | $493,490.13 | $493,490.13 | 0 |
| 2010-06-21 | $503,989.91 | $503,989.91 | 0 |
| 2010-06-18 | $522,889.53 | $522,889.53 | 0 |
| 2010-06-17 | $503,989.91 | $503,989.91 | 0 |
| 2010-06-16 | $522,889.53 | $522,889.53 | 0 |
| 2010-06-15 | $503,989.91 | $503,989.91 | 0 |
| 2010-06-14 | $524,989.50 | $524,989.50 | 0 |
| 2010-06-11 | $503,989.91 | $503,989.91 | 0 |
| 2010-06-10 | $524,989.50 | $524,989.50 | 0 |
| 2010-06-09 | $524,989.50 | $524,989.50 | 0 |
| 2010-06-08 | $529,189.44 | $529,189.44 | 0 |
| 2010-06-07 | $524,989.50 | $524,989.50 | 0 |
| 2010-06-04 | $556,488.88 | $556,488.88 | 0 |
| 2010-06-03 | $524,989.50 | $524,989.50 | 0 |
| 2010-06-02 | $501,889.97 | $501,889.97 | 0 |
| 2010-06-01 | $493,490.13 | $493,490.13 | 0 |
| 2010-05-28 | $503,989.91 | $503,989.91 | 0 |
| 2010-05-27 | $472,490.56 | $472,490.56 | 0 |
| 2010-05-26 | $461,990.75 | $461,990.75 | 0 |
| 2010-05-25 | $461,990.75 | $461,990.75 | 0 |
| 2010-05-24 | $482,990.34 | $482,990.34 | 0 |
| 2010-05-21 | $493,490.13 | $493,490.13 | 0 |
| 2010-05-20 | $472,490.56 | $472,490.56 | 0 |
| 2010-05-19 | $482,990.34 | $482,990.34 | 0 |
| 2010-05-18 | $503,989.91 | $503,989.91 | 0 |
| 2010-05-17 | $545,989.06 | $545,989.06 | 0 |
| 2010-05-14 | $545,989.06 | $545,989.06 | 0 |
| 2010-05-13 | $524,989.50 | $524,989.50 | 0 |
| 2010-05-12 | $503,989.91 | $503,989.91 | 0 |
| 2010-05-11 | $545,989.06 | $545,989.06 | 0 |
| 2010-05-10 | $533,389.31 | $533,389.31 | 0 |
| 2010-05-07 | $514,489.72 | $514,489.72 | 0 |
| 2010-05-06 | $503,989.91 | $503,989.91 | 0 |
| 2010-05-05 | $519,739.59 | $519,739.59 | 0 |
| 2010-05-04 | $514,489.72 | $514,489.72 | 0 |
| 2010-05-03 | $519,739.59 | $519,739.59 | 0 |
| 2010-04-30 | $503,989.91 | $503,989.91 | 0 |
| 2010-04-29 | $514,489.72 | $514,489.72 | 0 |
| 2010-04-28 | $519,739.59 | $519,739.59 | 0 |
| 2010-04-27 | $514,489.72 | $514,489.72 | 0 |
| 2010-04-26 | $524,989.50 | $524,989.50 | 0 |
| 2010-04-23 | $522,889.53 | $522,889.53 | 0 |
| 2010-04-22 | $503,989.91 | $503,989.91 | 0 |
| 2010-04-21 | $503,989.91 | $503,989.91 | 0 |
| 2010-04-20 | $524,989.50 | $524,989.50 | 0 |
| 2010-04-19 | $535,489.31 | $535,489.31 | 0 |
| 2010-04-16 | $545,989.06 | $545,989.06 | 0 |
| 2010-04-15 | $545,989.06 | $545,989.06 | 0 |
| 2010-04-14 | $566,988.69 | $566,988.69 | 0 |
| 2010-04-13 | $528,139.44 | $528,139.44 | 0 |
| 2010-04-12 | $566,988.69 | $566,988.69 | 0 |
| 2010-04-09 | $598,488.00 | $598,488.00 | 0 |
| 2010-04-08 | $598,488.00 | $598,488.00 | 0 |
| 2010-04-07 | $619,487.63 | $619,487.63 | 0 |
| 2010-04-06 | $587,988.25 | $587,988.25 | 0 |
| 2010-04-05 | $608,987.81 | $608,987.81 | 0 |
| 2010-04-01 | $608,987.81 | $608,987.81 | 0 |
| 2010-03-31 | $608,987.81 | $608,987.81 | 0 |
| 2010-03-30 | $608,987.81 | $608,987.81 | 0 |
| 2010-03-29 | $614,237.69 | $614,237.69 | 0 |
| 2010-03-26 | $629,987.38 | $629,987.38 | 0 |
| 2010-03-25 | $619,487.63 | $619,487.63 | 0 |
| 2010-03-24 | $629,987.38 | $629,987.38 | 0 |
| 2010-03-23 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-22 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-19 | $629,987.38 | $629,987.38 | 0 |
| 2010-03-18 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-17 | $629,987.38 | $629,987.38 | 0 |
| 2010-03-16 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-15 | $671,986.56 | $671,986.56 | 0 |
| 2010-03-12 | $671,986.56 | $671,986.56 | 0 |
| 2010-03-11 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-10 | $671,986.56 | $671,986.56 | 0 |
| 2010-03-09 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-08 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-05 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-04 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-03 | $650,987.00 | $650,987.00 | 0 |
| 2010-03-02 | $682,486.38 | $682,486.38 | 0 |
| 2010-03-01 | $692,986.13 | $692,986.13 | 0 |
| 2010-02-26 | $671,986.56 | $671,986.56 | 0 |
| 2010-02-25 | $671,986.56 | $671,986.56 | 0 |
| 2010-02-24 | $713,985.75 | $713,985.75 | 0 |
| 2010-02-23 | $713,985.75 | $713,985.75 | 0 |
| 2010-02-22 | $713,985.75 | $713,985.75 | 0 |
| 2010-02-19 | $713,985.75 | $713,985.75 | 0 |
| 2010-02-18 | $699,286.00 | $699,286.00 | 0 |
| 2010-02-17 | $699,286.00 | $699,286.00 | 0 |
| 2010-02-16 | $724,485.50 | $724,485.50 | 0 |
| 2010-02-12 | $703,485.94 | $703,485.94 | 0 |
| 2010-02-11 | $713,985.75 | $713,985.75 | 0 |
| 2010-02-10 | $692,986.13 | $692,986.13 | 0 |
| 2010-02-09 | $692,986.13 | $692,986.13 | 0 |
| 2010-02-08 | $713,985.75 | $713,985.75 | 0 |
| 2010-02-05 | $671,986.56 | $671,986.56 | 0 |
| 2010-02-04 | $661,486.75 | $661,486.75 | 0 |
| 2010-02-03 | $692,986.13 | $692,986.13 | 0 |
| 2010-02-02 | $650,987.00 | $650,987.00 | 0 |
| 2010-02-01 | $724,485.50 | $724,485.50 | 0 |
| 2010-01-29 | $587,988.25 | $587,988.25 | 0 |
| 2010-01-28 | $587,988.25 | $587,988.25 | 0 |
| 2010-01-27 | $545,989.06 | $545,989.06 | 0 |
| 2010-01-26 | $545,989.06 | $545,989.06 | 0 |
| 2010-01-25 | $566,988.69 | $566,988.69 | 0 |
| 2010-01-22 | $587,988.25 | $587,988.25 | 0 |
| 2010-01-21 | $566,988.69 | $566,988.69 | 0 |
| 2010-01-20 | $566,988.69 | $566,988.69 | 0 |
| 2010-01-19 | $608,987.81 | $608,987.81 | 0 |
| 2010-01-15 | $587,988.25 | $587,988.25 | 0 |
| 2010-01-14 | $619,487.63 | $619,487.63 | 0 |
| 2010-01-13 | $587,988.25 | $587,988.25 | 0 |
| 2010-01-12 | $587,988.25 | $587,988.25 | 0 |
| 2010-01-11 | $566,988.69 | $566,988.69 | 0 |
| 2010-01-08 | $556,488.88 | $556,488.88 | 0 |
| 2010-01-07 | $556,488.88 | $556,488.88 | 0 |
| 2010-01-06 | $566,988.69 | $566,988.69 | 0 |
| 2010-01-05 | $608,987.81 | $608,987.81 | 0 |
| 2010-01-04 | $594,288.13 | $594,288.13 | 0 |