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
- 2001-07-17 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 | $45,520.00 | $45,520.00 | 9 | — | — |
| 2010-12-30 | $44,480.00 | $44,480.00 | 5 | — | — |
| 2010-12-29 | $44,480.00 | $44,480.00 | 7 | — | — |
| 2010-12-28 | $45,840.00 | $45,840.00 | 5 | — | — |
| 2010-12-27 | $46,400.00 | $46,400.00 | 7 | — | — |
| 2010-12-23 | $47,040.00 | $47,040.00 | 24 | — | — |
| 2010-12-22 | $44,720.00 | $44,720.00 | 7 | — | — |
| 2010-12-21 | $44,800.00 | $44,800.00 | 7 | — | — |
| 2010-12-20 | $44,480.00 | $44,480.00 | 16 | — | — |
| 2010-12-17 | $43,200.00 | $43,200.00 | 61 | — | — |
| 2010-12-16 | $41,920.00 | $41,920.00 | 24 | — | — |
| 2010-12-15 | $38,560.00 | $38,560.00 | 10 | — | — |
| 2010-12-14 | $38,800.00 | $38,800.00 | 10 | — | — |
| 2010-12-13 | $39,920.00 | $39,920.00 | 21 | — | — |
| 2010-12-10 | $38,320.00 | $38,320.00 | 10 | — | — |
| 2010-12-09 | $37,520.00 | $37,520.00 | 9 | — | — |
| 2010-12-08 | $36,960.00 | $36,960.00 | 10 | — | — |
| 2010-12-07 | $38,400.00 | $38,400.00 | 19 | — | — |
| 2010-12-06 | $35,040.00 | $35,040.00 | 9 | — | — |
| 2010-12-03 | $33,360.00 | $33,360.00 | 5 | — | — |
| 2010-12-02 | $33,120.00 | $33,120.00 | 8 | — | — |
| 2010-12-01 | $33,200.00 | $33,200.00 | 10 | — | — |
| 2010-11-30 | $32,640.00 | $32,640.00 | 11 | — | — |
| 2010-11-29 | $32,880.00 | $32,880.00 | 4 | — | — |
| 2010-11-26 | $32,880.00 | $32,880.00 | 2 | — | — |
| 2010-11-24 | $33,280.00 | $33,280.00 | 8 | — | — |
| 2010-11-23 | $33,680.00 | $33,680.00 | 6 | — | — |
| 2010-11-22 | $33,280.00 | $33,280.00 | 4 | — | — |
| 2010-11-19 | $33,920.00 | $33,920.00 | 7 | — | — |
| 2010-11-18 | $33,680.00 | $33,680.00 | 8 | — | — |
| 2010-11-17 | $33,440.00 | $33,440.00 | 6 | — | — |
| 2010-11-16 | $33,280.00 | $33,280.00 | 5 | — | — |
| 2010-11-15 | $35,280.00 | $35,280.00 | 3 | — | — |
| 2010-11-12 | $35,520.00 | $35,520.00 | 5 | — | — |
| 2010-11-11 | $35,200.00 | $35,200.00 | 6 | — | — |
| 2010-11-10 | $35,760.00 | $35,760.00 | 6 | — | — |
| 2010-11-09 | $35,680.00 | $35,680.00 | 7 | — | — |
| 2010-11-08 | $36,800.00 | $36,800.00 | 5 | — | — |
| 2010-11-05 | $37,280.00 | $37,280.00 | 5 | — | — |
| 2010-11-04 | $37,680.00 | $37,680.00 | 33 | — | — |
| 2010-11-03 | $38,160.00 | $38,160.00 | 5 | — | — |
| 2010-11-02 | $38,160.00 | $38,160.00 | 10 | — | — |
| 2010-11-01 | $37,840.00 | $37,840.00 | 7 | — | — |
| 2010-10-29 | $37,840.00 | $37,840.00 | 13 | — | — |
| 2010-10-28 | $37,360.00 | $37,360.00 | 10 | — | — |
| 2010-10-27 | $37,360.00 | $37,360.00 | 11 | — | — |
| 2010-10-26 | $37,360.00 | $37,360.00 | 22 | — | — |
| 2010-10-25 | $38,480.00 | $38,480.00 | 4 | — | — |
| 2010-10-22 | $38,960.00 | $38,960.00 | 3 | — | — |
| 2010-10-21 | $38,160.00 | $38,160.00 | 6 | — | — |
| 2010-10-20 | $38,400.00 | $38,400.00 | 4 | — | — |
| 2010-10-19 | $38,160.00 | $38,160.00 | 9 | — | — |
| 2010-10-18 | $39,600.00 | $39,600.00 | 3 | — | — |
| 2010-10-15 | $39,760.00 | $39,760.00 | 9 | — | — |
| 2010-10-14 | $39,520.00 | $39,520.00 | 4 | — | — |
| 2010-10-13 | $39,520.00 | $39,520.00 | 7 | — | — |
| 2010-10-12 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2010-10-11 | $39,200.00 | $39,200.00 | 3 | — | — |
| 2010-10-08 | $39,120.00 | $39,120.00 | 4 | — | — |
| 2010-10-07 | $39,680.00 | $39,680.00 | 7 | — | — |
| 2010-10-06 | $38,480.00 | $38,480.00 | 12 | — | — |
| 2010-10-05 | $41,040.00 | $41,040.00 | 7 | — | — |
| 2010-10-04 | $39,440.00 | $39,440.00 | 5 | — | — |
| 2010-10-01 | $39,600.00 | $39,600.00 | 5 | — | — |
| 2010-09-30 | $39,040.00 | $39,040.00 | 9 | — | — |
| 2010-09-29 | $39,680.00 | $39,680.00 | 18 | — | — |
| 2010-09-28 | $40,000.00 | $40,000.00 | 7 | — | — |
| 2010-09-27 | $38,480.00 | $38,480.00 | 9 | — | — |
| 2010-09-24 | $39,200.00 | $39,200.00 | 8 | — | — |
| 2010-09-23 | $38,000.00 | $38,000.00 | 5 | — | — |
| 2010-09-22 | $38,320.00 | $38,320.00 | 3 | — | — |
| 2010-09-21 | $38,720.00 | $38,720.00 | 11 | — | — |
| 2010-09-20 | $38,400.00 | $38,400.00 | 7 | — | — |
| 2010-09-17 | $37,840.00 | $37,840.00 | 17 | — | — |
| 2010-09-16 | $37,920.00 | $37,920.00 | 5 | — | — |
| 2010-09-15 | $38,000.00 | $38,000.00 | 8 | — | — |
| 2010-09-14 | $37,360.00 | $37,360.00 | 5 | — | — |
| 2010-09-13 | $37,360.00 | $37,360.00 | 13 | — | — |
| 2010-09-10 | $35,920.00 | $35,920.00 | 3 | — | — |
| 2010-09-09 | $35,520.00 | $35,520.00 | 2 | — | — |
| 2010-09-08 | $35,520.00 | $35,520.00 | 4 | — | — |
| 2010-09-07 | $35,440.00 | $35,440.00 | 4 | — | — |
| 2010-09-03 | $37,280.00 | $37,280.00 | 3 | — | — |
| 2010-09-02 | $36,720.00 | $36,720.00 | 3 | — | — |
| 2010-09-01 | $36,640.00 | $36,640.00 | 9 | — | — |
| 2010-08-31 | $34,240.00 | $34,240.00 | 3 | — | — |
| 2010-08-30 | $35,280.00 | $35,280.00 | 5 | — | — |
| 2010-08-27 | $36,720.00 | $36,720.00 | 4 | — | — |
| 2010-08-26 | $34,000.00 | $34,000.00 | 4 | — | — |
| 2010-08-25 | $34,800.00 | $34,800.00 | 5 | — | — |
| 2010-08-24 | $34,000.00 | $34,000.00 | 4 | — | — |
| 2010-08-23 | $34,160.00 | $34,160.00 | 5 | — | — |
| 2010-08-20 | $35,040.00 | $35,040.00 | 5 | — | — |
| 2010-08-19 | $35,440.00 | $35,440.00 | 7 | — | — |
| 2010-08-18 | $35,600.00 | $35,600.00 | 4 | — | — |
| 2010-08-17 | $35,760.00 | $35,760.00 | 6 | — | — |
| 2010-08-16 | $35,200.00 | $35,200.00 | 5 | — | — |
| 2010-08-13 | $34,720.00 | $34,720.00 | 7 | — | — |
| 2010-08-12 | $35,040.00 | $35,040.00 | 7 | — | — |
| 2010-08-11 | $35,600.00 | $35,600.00 | 11 | — | — |
| 2010-08-10 | $35,680.00 | $35,680.00 | 4 | — | — |
| 2010-08-09 | $36,880.00 | $36,880.00 | 3 | — | — |
| 2010-08-06 | $35,680.00 | $35,680.00 | 3 | — | — |
| 2010-08-05 | $37,120.00 | $37,120.00 | 2 | — | — |
| 2010-08-04 | $36,880.00 | $36,880.00 | 2 | — | — |
| 2010-08-03 | $35,520.00 | $35,520.00 | 2 | — | — |
| 2010-08-02 | $35,200.00 | $35,200.00 | 7 | — | — |
| 2010-07-30 | $36,320.00 | $36,320.00 | 4 | — | — |
| 2010-07-29 | $35,840.00 | $35,840.00 | 3 | — | — |
| 2010-07-28 | $37,040.00 | $37,040.00 | 7 | — | — |
| 2010-07-27 | $37,520.00 | $37,520.00 | 8 | — | — |
| 2010-07-26 | $37,600.00 | $37,600.00 | 12 | — | — |
| 2010-07-23 | $36,800.00 | $36,800.00 | 22 | — | — |
| 2010-07-22 | $34,400.00 | $34,400.00 | 5 | — | — |
| 2010-07-21 | $33,200.00 | $33,200.00 | 6 | — | — |
| 2010-07-20 | $34,240.00 | $34,240.00 | 7 | — | — |
| 2010-07-19 | $32,800.00 | $32,800.00 | 6 | — | — |
| 2010-07-16 | $33,040.00 | $33,040.00 | 10 | — | — |
| 2010-07-15 | $33,600.00 | $33,600.00 | 8 | — | — |
| 2010-07-14 | $34,240.00 | $34,240.00 | 8 | — | — |
| 2010-07-13 | $35,360.00 | $35,360.00 | 14 | — | — |
| 2010-07-12 | $34,160.00 | $34,160.00 | 15 | — | — |
| 2010-07-09 | $33,280.00 | $33,280.00 | 12 | — | — |
| 2010-07-08 | $33,200.00 | $33,200.00 | 11 | — | — |
| 2010-07-07 | $33,680.00 | $33,680.00 | 10 | — | — |
| 2010-07-06 | $31,920.00 | $31,920.00 | 11 | — | — |
| 2010-07-02 | $33,120.00 | $33,120.00 | 9 | — | — |
| 2010-07-01 | $34,080.00 | $34,080.00 | 10 | — | — |
| 2010-06-30 | $35,360.00 | $35,360.00 | 13 | — | — |
| 2010-06-29 | $36,880.00 | $36,880.00 | 9 | — | — |
| 2010-06-28 | $37,600.00 | $37,600.00 | 9 | — | — |
| 2010-06-25 | $39,040.00 | $39,040.00 | 424 | — | — |
| 2010-06-24 | $36,720.00 | $36,720.00 | 13 | — | — |
| 2010-06-23 | $36,400.00 | $36,400.00 | 9 | — | — |
| 2010-06-22 | $37,360.00 | $37,360.00 | 4 | — | — |
| 2010-06-21 | $36,880.00 | $36,880.00 | 3 | — | — |
| 2010-06-18 | $37,360.00 | $37,360.00 | 5 | — | — |
| 2010-06-17 | $36,640.00 | $36,640.00 | 3 | — | — |
| 2010-06-16 | $36,560.00 | $36,560.00 | 7 | — | — |
| 2010-06-15 | $36,320.00 | $36,320.00 | 13 | — | — |
| 2010-06-14 | $35,680.00 | $35,680.00 | 9 | — | — |
| 2010-06-11 | $34,800.00 | $34,800.00 | 6 | — | — |
| 2010-06-10 | $33,600.00 | $33,600.00 | 7 | — | — |
| 2010-06-09 | $32,240.00 | $32,240.00 | 2 | — | — |
| 2010-06-08 | $32,080.00 | $32,080.00 | 6 | — | — |
| 2010-06-07 | $32,160.00 | $32,160.00 | 8 | — | — |
| 2010-06-04 | $31,760.00 | $31,760.00 | 10 | — | — |
| 2010-06-03 | $32,880.00 | $32,880.00 | 9 | — | — |
| 2010-06-02 | $32,160.00 | $32,160.00 | 3 | — | — |
| 2010-06-01 | $32,000.00 | $32,000.00 | 2 | — | — |
| 2010-05-28 | $33,120.00 | $33,120.00 | 4 | — | — |
| 2010-05-27 | $32,960.00 | $32,960.00 | 7 | — | — |
| 2010-05-26 | $31,520.00 | $31,520.00 | 5 | — | — |
| 2010-05-25 | $30,080.00 | $30,080.00 | 3 | — | — |
| 2010-05-24 | $30,240.00 | $30,240.00 | 6 | — | — |
| 2010-05-21 | $30,960.00 | $30,960.00 | 10 | — | — |
| 2010-05-20 | $31,840.00 | $31,840.00 | 6 | — | — |
| 2010-05-19 | $32,880.00 | $32,880.00 | 6 | — | — |
| 2010-05-18 | $33,280.00 | $33,280.00 | 4 | — | — |
| 2010-05-17 | $34,000.00 | $34,000.00 | 5 | — | — |
| 2010-05-14 | $35,120.00 | $35,120.00 | 3 | — | — |
| 2010-05-13 | $35,200.00 | $35,200.00 | 3 | — | — |
| 2010-05-12 | $35,440.00 | $35,440.00 | 7 | — | — |
| 2010-05-11 | $34,560.00 | $34,560.00 | 3 | — | — |
| 2010-05-10 | $33,360.00 | $33,360.00 | 4 | — | — |
| 2010-05-07 | $32,960.00 | $32,960.00 | 9 | — | — |
| 2010-05-06 | $32,640.00 | $32,640.00 | 8 | — | — |
| 2010-05-05 | $34,000.00 | $34,000.00 | 6 | — | — |
| 2010-05-04 | $33,680.00 | $33,680.00 | 5 | — | — |
| 2010-05-03 | $36,480.00 | $36,480.00 | 7 | — | — |
| 2010-04-30 | $34,560.00 | $34,560.00 | 5 | — | — |
| 2010-04-29 | $37,200.00 | $37,200.00 | 6 | — | — |
| 2010-04-28 | $38,160.00 | $38,160.00 | 13 | — | — |
| 2010-04-27 | $36,160.00 | $36,160.00 | 4 | — | — |
| 2010-04-26 | $36,240.00 | $36,240.00 | 4 | — | — |
| 2010-04-23 | $36,160.00 | $36,160.00 | 12 | — | — |
| 2010-04-22 | $35,360.00 | $35,360.00 | 3 | — | — |
| 2010-04-21 | $34,560.00 | $34,560.00 | 1 | — | — |
| 2010-04-20 | $34,960.00 | $34,960.00 | 6 | — | — |
| 2010-04-19 | $34,640.00 | $34,640.00 | 2 | — | — |
| 2010-04-16 | $34,560.00 | $34,560.00 | 5 | — | — |
| 2010-04-15 | $34,800.00 | $34,800.00 | 4 | — | — |
| 2010-04-14 | $33,920.00 | $33,920.00 | 6 | — | — |
| 2010-04-13 | $32,480.00 | $32,480.00 | 2 | — | — |
| 2010-04-12 | $32,160.00 | $32,160.00 | 9 | — | — |
| 2010-04-09 | $33,040.00 | $33,040.00 | 2 | — | — |
| 2010-04-08 | $32,880.00 | $32,880.00 | 5 | — | — |
| 2010-04-07 | $32,160.00 | $32,160.00 | 10 | — | — |
| 2010-04-06 | $33,040.00 | $33,040.00 | 4 | — | — |
| 2010-04-05 | $32,800.00 | $32,800.00 | 4 | — | — |
| 2010-04-01 | $32,720.00 | $32,720.00 | 2 | — | — |
| 2010-03-31 | $32,080.00 | $32,080.00 | 4 | — | — |
| 2010-03-30 | $32,320.00 | $32,320.00 | 12 | — | — |
| 2010-03-29 | $30,800.00 | $30,800.00 | 9 | — | — |
| 2010-03-26 | $29,200.00 | $29,200.00 | 4 | — | — |
| 2010-03-25 | $28,960.00 | $28,960.00 | 6 | — | — |
| 2010-03-24 | $28,800.00 | $28,800.00 | 3 | — | — |
| 2010-03-23 | $28,720.00 | $28,720.00 | 5 | — | — |
| 2010-03-22 | $29,040.00 | $29,040.00 | 2 | — | — |
| 2010-03-19 | $30,640.00 | $30,640.00 | 7 | — | — |
| 2010-03-18 | $29,520.00 | $29,520.00 | 5 | — | — |
| 2010-03-17 | $29,040.00 | $29,040.00 | 5 | — | — |
| 2010-03-16 | $29,200.00 | $29,200.00 | 6 | — | — |
| 2010-03-15 | $29,040.00 | $29,040.00 | 2 | — | — |
| 2010-03-12 | $29,600.00 | $29,600.00 | 3 | — | — |
| 2010-03-11 | $29,760.00 | $29,760.00 | 1 | — | — |
| 2010-03-10 | $29,760.00 | $29,760.00 | 10 | — | — |
| 2010-03-09 | $29,360.00 | $29,360.00 | 10 | — | — |
| 2010-03-08 | $30,880.00 | $30,880.00 | 6 | — | — |
| 2010-03-05 | $30,320.00 | $30,320.00 | 2 | — | — |
| 2010-03-04 | $30,080.00 | $30,080.00 | 3 | — | — |
| 2010-03-03 | $29,760.00 | $29,760.00 | 2 | — | — |
| 2010-03-02 | $29,280.00 | $29,280.00 | 9 | — | — |
| 2010-03-01 | $28,800.00 | $28,800.00 | 4 | — | — |
| 2010-02-26 | $29,200.00 | $29,200.00 | 4 | — | — |
| 2010-02-25 | $28,000.00 | $28,000.00 | 6 | — | — |
| 2010-02-24 | $29,440.00 | $29,440.00 | 4 | — | — |
| 2010-02-23 | $30,000.00 | $30,000.00 | 10 | — | — |
| 2010-02-22 | $29,520.00 | $29,520.00 | 13 | — | — |
| 2010-02-19 | $27,520.00 | $27,520.00 | 6 | — | — |
| 2010-02-18 | $26,720.00 | $26,720.00 | 8 | — | — |
| 2010-02-17 | $27,440.00 | $27,440.00 | 8 | — | — |
| 2010-02-16 | $27,520.00 | $27,520.00 | 6 | — | — |
| 2010-02-12 | $27,680.00 | $27,680.00 | 18 | — | — |
| 2010-02-11 | $27,680.00 | $27,680.00 | 16 | — | — |
| 2010-02-10 | $28,480.00 | $28,480.00 | 5 | — | — |
| 2010-02-09 | $28,400.00 | $28,400.00 | 5 | — | — |
| 2010-02-08 | $28,400.00 | $28,400.00 | 6 | — | — |
| 2010-02-05 | $28,400.00 | $28,400.00 | 14 | — | — |
| 2010-02-04 | $30,400.00 | $30,400.00 | 11 | — | — |
| 2010-02-03 | $31,200.00 | $31,200.00 | 33 | — | — |
| 2010-02-02 | $34,480.00 | $34,480.00 | 61 | — | — |
| 2010-02-01 | $36,480.00 | $36,480.00 | 15 | — | — |
| 2010-01-29 | $35,920.00 | $35,920.00 | 15 | — | — |
| 2010-01-28 | $35,280.00 | $35,280.00 | 25 | — | — |
| 2010-01-27 | $37,760.00 | $37,760.00 | 6 | — | — |
| 2010-01-26 | $37,920.00 | $37,920.00 | 12 | — | — |
| 2010-01-25 | $39,120.00 | $39,120.00 | 12 | — | — |
| 2010-01-22 | $37,840.00 | $37,840.00 | 23 | — | — |
| 2010-01-21 | $38,480.00 | $38,480.00 | 41 | — | — |
| 2010-01-20 | $38,720.00 | $38,720.00 | 23 | — | — |
| 2010-01-19 | $37,440.00 | $37,440.00 | 20 | — | — |
| 2010-01-15 | $35,440.00 | $35,440.00 | 18 | — | — |
| 2010-01-14 | $32,240.00 | $32,240.00 | 15 | — | — |
| 2010-01-13 | $32,000.00 | $32,000.00 | 5 | — | — |
| 2010-01-12 | $31,840.00 | $31,840.00 | 3 | — | — |
| 2010-01-11 | $31,840.00 | $31,840.00 | 2 | — | — |
| 2010-01-08 | $32,080.00 | $32,080.00 | 3 | — | — |
| 2010-01-07 | $31,600.00 | $31,600.00 | 5 | — | — |
| 2010-01-06 | $32,000.00 | $32,000.00 | 7 | — | — |
| 2010-01-05 | $31,840.00 | $31,840.00 | 9 | — | — |
| 2010-01-04 | $32,000.00 | $32,000.00 | 6 | — | — |