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
- 2009-10-01 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 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2010-12-30 | $151,560.00 | $151,560.00 | 1 | — | — |
| 2010-12-29 | $150,480.00 | $150,480.00 | 0 | — | — |
| 2010-12-28 | $152,640.00 | $152,640.00 | 0 | — | — |
| 2010-12-27 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2010-12-23 | $150,480.00 | $150,480.00 | 1 | — | — |
| 2010-12-22 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2010-12-21 | $153,720.00 | $153,720.00 | 0 | — | — |
| 2010-12-20 | $151,200.00 | $151,200.00 | 2 | — | — |
| 2010-12-17 | $154,080.00 | $154,080.00 | 0 | — | — |
| 2010-12-16 | $154,080.00 | $154,080.00 | 1 | — | — |
| 2010-12-15 | $152,280.00 | $152,280.00 | 1 | — | — |
| 2010-12-14 | $152,640.00 | $152,640.00 | 1 | — | — |
| 2010-12-13 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2010-12-10 | $156,600.00 | $156,600.00 | 1 | — | — |
| 2010-12-09 | $153,720.00 | $153,720.00 | 1 | — | — |
| 2010-12-08 | $156,240.00 | $156,240.00 | 1 | — | — |
| 2010-12-07 | $161,640.00 | $161,640.00 | 2 | — | — |
| 2010-12-06 | $168,840.00 | $168,840.00 | 1 | — | — |
| 2010-12-03 | $160,200.00 | $160,200.00 | 1 | — | — |
| 2010-12-02 | $155,880.00 | $155,880.00 | 1 | — | — |
| 2010-12-01 | $156,960.00 | $156,960.00 | 4 | — | — |
| 2010-11-30 | $162,000.00 | $162,000.00 | 2 | — | — |
| 2010-11-29 | $162,360.00 | $162,360.00 | 2 | — | — |
| 2010-11-26 | $171,360.00 | $171,360.00 | 0 | — | — |
| 2010-11-24 | $171,000.00 | $171,000.00 | 1 | — | — |
| 2010-11-23 | $164,880.00 | $164,880.00 | 1 | — | — |
| 2010-11-22 | $168,840.00 | $168,840.00 | 4 | — | — |
| 2010-11-19 | $181,080.00 | $181,080.00 | 1 | — | — |
| 2010-11-18 | $191,520.00 | $191,520.00 | 1 | — | — |
| 2010-11-17 | $189,360.00 | $189,360.00 | 1 | — | — |
| 2010-11-16 | $182,160.00 | $182,160.00 | 2 | — | — |
| 2010-11-15 | $181,080.00 | $181,080.00 | 3 | — | — |
| 2010-11-12 | $207,720.00 | $207,720.00 | 1 | — | — |
| 2010-11-11 | $212,760.00 | $212,760.00 | 1 | — | — |
| 2010-11-10 | $217,440.00 | $217,440.00 | 2 | — | — |
| 2010-11-09 | $206,280.00 | $206,280.00 | 6 | — | — |
| 2010-11-08 | $189,000.00 | $189,000.00 | 1 | — | — |
| 2010-11-05 | $186,840.00 | $186,840.00 | 1 | — | — |
| 2010-11-04 | $191,160.00 | $191,160.00 | 2 | — | — |
| 2010-11-03 | $182,520.00 | $182,520.00 | 1 | — | — |
| 2010-11-02 | $180,000.00 | $180,000.00 | 1 | — | — |
| 2010-11-01 | $180,000.00 | $180,000.00 | 1 | — | — |
| 2010-10-29 | $178,200.00 | $178,200.00 | 1 | — | — |
| 2010-10-28 | $175,320.00 | $175,320.00 | 0 | — | — |
| 2010-10-27 | $180,360.00 | $180,360.00 | 1 | — | — |
| 2010-10-26 | $171,360.00 | $171,360.00 | 3 | — | — |
| 2010-10-25 | $181,440.00 | $181,440.00 | 1 | — | — |
| 2010-10-22 | $182,880.00 | $182,880.00 | 2 | — | — |
| 2010-10-21 | $179,640.00 | $179,640.00 | 3 | — | — |
| 2010-10-20 | $182,880.00 | $182,880.00 | 1 | — | — |
| 2010-10-19 | $183,960.00 | $183,960.00 | 1 | — | — |
| 2010-10-18 | $189,000.00 | $189,000.00 | 1 | — | — |
| 2010-10-15 | $189,360.00 | $189,360.00 | 1 | — | — |
| 2010-10-14 | $182,520.00 | $182,520.00 | 1 | — | — |
| 2010-10-13 | $187,920.00 | $187,920.00 | 1 | — | — |
| 2010-10-12 | $187,920.00 | $187,920.00 | 1 | — | — |
| 2010-10-11 | $182,880.00 | $182,880.00 | 1 | — | — |
| 2010-10-08 | $174,600.00 | $174,600.00 | 0 | — | — |
| 2010-10-07 | $169,920.00 | $169,920.00 | 2 | — | — |
| 2010-10-06 | $180,000.00 | $180,000.00 | 1 | — | — |
| 2010-10-05 | $181,800.00 | $181,800.00 | 1 | — | — |
| 2010-10-04 | $177,480.00 | $177,480.00 | 1 | — | — |
| 2010-10-01 | $182,880.00 | $182,880.00 | 1 | — | — |
| 2010-09-30 | $185,400.00 | $185,400.00 | 2 | — | — |
| 2010-09-29 | $184,680.00 | $184,680.00 | 3 | — | — |
| 2010-09-28 | $174,240.00 | $174,240.00 | 1 | — | — |
| 2010-09-27 | $163,440.00 | $163,440.00 | 1 | — | — |
| 2010-09-24 | $160,200.00 | $160,200.00 | 1 | — | — |
| 2010-09-23 | $160,560.00 | $160,560.00 | 1 | — | — |
| 2010-09-22 | $165,600.00 | $165,600.00 | 1 | — | — |
| 2010-09-21 | $171,360.00 | $171,360.00 | 1 | — | — |
| 2010-09-20 | $172,440.00 | $172,440.00 | 1 | — | — |
| 2010-09-17 | $172,080.00 | $172,080.00 | 0 | — | — |
| 2010-09-16 | $174,600.00 | $174,600.00 | 1 | — | — |
| 2010-09-15 | $179,280.00 | $179,280.00 | 2 | — | — |
| 2010-09-14 | $183,600.00 | $183,600.00 | 1 | — | — |
| 2010-09-13 | $194,400.00 | $194,400.00 | 1 | — | — |
| 2010-09-10 | $194,400.00 | $194,400.00 | 1 | — | — |
| 2010-09-09 | $192,600.00 | $192,600.00 | 1 | — | — |
| 2010-09-08 | $188,640.00 | $188,640.00 | 1 | — | — |
| 2010-09-07 | $189,720.00 | $189,720.00 | 1 | — | — |
| 2010-09-03 | $187,560.00 | $187,560.00 | 1 | — | — |
| 2010-09-02 | $193,320.00 | $193,320.00 | 3 | — | — |
| 2010-09-01 | $207,000.00 | $207,000.00 | 1 | — | — |
| 2010-08-31 | $203,760.00 | $203,760.00 | 1 | — | — |
| 2010-08-30 | $210,960.00 | $210,960.00 | 1 | — | — |
| 2010-08-27 | $216,720.00 | $216,720.00 | 2 | — | — |
| 2010-08-26 | $221,760.00 | $221,760.00 | 9 | — | — |
| 2010-08-25 | $220,680.00 | $220,680.00 | 2 | — | — |
| 2010-08-24 | $192,600.00 | $192,600.00 | 1 | — | — |
| 2010-08-23 | $207,000.00 | $207,000.00 | 1 | — | — |
| 2010-08-20 | $199,080.00 | $199,080.00 | 1 | — | — |
| 2010-08-19 | $204,480.00 | $204,480.00 | 2 | — | — |
| 2010-08-18 | $206,640.00 | $206,640.00 | 1 | — | — |
| 2010-08-17 | $194,400.00 | $194,400.00 | 1 | — | — |
| 2010-08-16 | $190,080.00 | $190,080.00 | 1 | — | — |
| 2010-08-13 | $189,720.00 | $189,720.00 | 1 | — | — |
| 2010-08-12 | $196,200.00 | $196,200.00 | 1 | — | — |
| 2010-08-11 | $200,520.00 | $200,520.00 | 2 | — | — |
| 2010-08-10 | $206,280.00 | $206,280.00 | 1 | — | — |
| 2010-08-09 | $206,280.00 | $206,280.00 | 2 | — | — |
| 2010-08-06 | $202,320.00 | $202,320.00 | 1 | — | — |
| 2010-08-05 | $196,560.00 | $196,560.00 | 2 | — | — |
| 2010-08-04 | $188,640.00 | $188,640.00 | 1 | — | — |
| 2010-08-03 | $184,680.00 | $184,680.00 | 1 | — | — |
| 2010-08-02 | $180,000.00 | $180,000.00 | 3 | — | — |
| 2010-07-30 | $177,120.00 | $177,120.00 | 1 | — | — |
| 2010-07-29 | $173,520.00 | $173,520.00 | 6 | — | — |
| 2010-07-28 | $160,920.00 | $160,920.00 | 0 | — | — |
| 2010-07-27 | $161,640.00 | $161,640.00 | 0 | — | — |
| 2010-07-26 | $159,840.00 | $159,840.00 | 0 | — | — |
| 2010-07-23 | $171,000.00 | $171,000.00 | 1 | — | — |
| 2010-07-22 | $149,760.00 | $149,760.00 | 1 | — | — |
| 2010-07-21 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2010-07-20 | $145,800.00 | $145,800.00 | 0 | — | — |
| 2010-07-19 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2010-07-16 | $141,120.00 | $141,120.00 | 1 | — | — |
| 2010-07-15 | $147,960.00 | $147,960.00 | 1 | — | — |
| 2010-07-14 | $156,600.00 | $156,600.00 | 3 | — | — |
| 2010-07-13 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2010-07-12 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2010-07-09 | $152,640.00 | $152,640.00 | 0 | — | — |
| 2010-07-08 | $154,800.00 | $154,800.00 | 3 | — | — |
| 2010-07-07 | $149,400.00 | $149,400.00 | 1 | — | — |
| 2010-07-06 | $149,400.00 | $149,400.00 | 0 | — | — |
| 2010-07-02 | $149,400.00 | $149,400.00 | 0 | — | — |
| 2010-07-01 | $147,960.00 | $147,960.00 | 2 | — | — |
| 2010-06-30 | $151,200.00 | $151,200.00 | 2 | — | — |
| 2010-06-29 | $139,320.00 | $139,320.00 | 0 | — | — |
| 2010-06-28 | $142,200.00 | $142,200.00 | 1 | — | — |
| 2010-06-25 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2010-06-24 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2010-06-23 | $142,200.00 | $142,200.00 | 0 | — | — |
| 2010-06-22 | $142,200.00 | $142,200.00 | 0 | — | — |
| 2010-06-21 | $150,840.00 | $150,840.00 | 0 | — | — |
| 2010-06-18 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2010-06-17 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2010-06-16 | $147,960.00 | $147,960.00 | 1 | — | — |
| 2010-06-15 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2010-06-14 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2010-06-11 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2010-06-10 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2010-06-09 | $153,360.00 | $153,360.00 | 0 | — | — |
| 2010-06-08 | $157,320.00 | $157,320.00 | 0 | — | — |
| 2010-06-07 | $156,600.00 | $156,600.00 | 0 | — | — |
| 2010-06-04 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2010-06-03 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2010-06-02 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2010-06-01 | $158,040.00 | $158,040.00 | 0 | — | — |
| 2010-05-28 | $158,040.00 | $158,040.00 | 0 | — | — |
| 2010-05-27 | $163,440.00 | $163,440.00 | 0 | — | — |
| 2010-05-26 | $156,600.00 | $156,600.00 | 1 | — | — |
| 2010-05-25 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2010-05-24 | $155,160.00 | $155,160.00 | 0 | — | — |
| 2010-05-21 | $151,200.00 | $151,200.00 | 10 | — | — |
| 2010-05-20 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2010-05-19 | $162,360.00 | $162,360.00 | 0 | — | — |
| 2010-05-18 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2010-05-17 | $167,400.00 | $167,400.00 | 0 | — | — |
| 2010-05-14 | $167,760.00 | $167,760.00 | 14 | — | — |
| 2010-05-13 | $174,600.00 | $174,600.00 | 1 | — | — |
| 2010-05-12 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2010-05-11 | $171,360.00 | $171,360.00 | 0 | — | — |
| 2010-05-10 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2010-05-07 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2010-05-06 | $162,000.00 | $162,000.00 | 1 | — | — |
| 2010-05-05 | $165,600.00 | $165,600.00 | 1 | — | — |
| 2010-05-04 | $170,640.00 | $170,640.00 | 1 | — | — |
| 2010-05-03 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2010-04-30 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2010-04-29 | $173,880.00 | $173,880.00 | 0 | — | — |
| 2010-04-28 | $172,800.00 | $172,800.00 | 1 | — | — |
| 2010-04-27 | $169,920.00 | $169,920.00 | 1 | — | — |
| 2010-04-26 | $172,440.00 | $172,440.00 | 2 | — | — |
| 2010-04-23 | $167,400.00 | $167,400.00 | 4 | — | — |
| 2010-04-22 | $172,080.00 | $172,080.00 | 14 | — | — |
| 2010-04-21 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2010-04-20 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2010-04-19 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2010-04-16 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2010-04-15 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2010-04-14 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2010-04-13 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2010-04-12 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2010-04-09 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2010-04-08 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2010-04-07 | $359,280.00 | $359,280.00 | 0 | — | — |
| 2010-04-06 | $359,280.00 | $359,280.00 | 0 | — | — |
| 2010-04-05 | $359,280.00 | $359,280.00 | 0 | — | — |
| 2010-04-01 | $359,280.00 | $359,280.00 | 0 | — | — |
| 2010-03-31 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2010-03-30 | $313,200.00 | $313,200.00 | 0 | — | — |
| 2010-03-29 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2010-03-26 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2010-03-25 | $239,040.00 | $239,040.00 | 0 | — | — |
| 2010-03-24 | $239,040.00 | $239,040.00 | 1 | — | — |
| 2010-03-23 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2010-03-22 | $237,600.00 | $237,600.00 | 1 | — | — |
| 2010-03-19 | $230,400.00 | $230,400.00 | 1 | — | — |
| 2010-03-18 | $210,960.00 | $210,960.00 | 0 | — | — |
| 2010-03-17 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-03-16 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-03-15 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-03-12 | $208,080.00 | $208,080.00 | 0 | — | — |
| 2010-03-11 | $208,080.00 | $208,080.00 | 0 | — | — |
| 2010-03-10 | $208,080.00 | $208,080.00 | 0 | — | — |
| 2010-03-09 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-03-08 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-03-05 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-03-04 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-03-03 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-03-02 | $205,200.00 | $205,200.00 | 0 | — | — |
| 2010-03-01 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-02-26 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-02-25 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-02-24 | $208,080.00 | $208,080.00 | 0 | — | — |
| 2010-02-23 | $208,080.00 | $208,080.00 | 0 | — | — |
| 2010-02-22 | $208,080.00 | $208,080.00 | 0 | — | — |
| 2010-02-19 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-02-18 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-02-17 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-02-16 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-02-12 | $201,600.00 | $201,600.00 | 0 | — | — |
| 2010-02-11 | $201,600.00 | $201,600.00 | 0 | — | — |
| 2010-02-10 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2010-02-09 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2010-02-08 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2010-02-05 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2010-02-04 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2010-02-03 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2010-02-02 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2010-02-01 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2010-01-29 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2010-01-28 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2010-01-27 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2010-01-26 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2010-01-25 | $204,480.00 | $204,480.00 | 0 | — | — |
| 2010-01-22 | $133,200.00 | $133,200.00 | 0 | — | — |
| 2010-01-21 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2010-01-20 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2010-01-19 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2010-01-15 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2010-01-14 | $130,320.00 | $130,320.00 | 0 | — | — |
| 2010-01-13 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2010-01-12 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2010-01-11 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2010-01-08 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2010-01-07 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2010-01-06 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2010-01-05 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2010-01-04 | $151,200.00 | $151,200.00 | 0 | — | — |