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
- 2004-12-21 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 | $7,160.00 | $7,160.00 | 43 |
| 2010-12-30 | $7,280.00 | $7,280.00 | 198 |
| 2010-12-29 | $7,500.00 | $7,500.00 | 87 |
| 2010-12-28 | $7,088.00 | $7,088.00 | 39 |
| 2010-12-27 | $7,120.20 | $7,120.20 | 20 |
| 2010-12-23 | $7,220.00 | $7,220.00 | 23 |
| 2010-12-22 | $7,060.00 | $7,060.00 | 21 |
| 2010-12-21 | $7,240.00 | $7,240.00 | 53 |
| 2010-12-20 | $7,280.00 | $7,280.00 | 38 |
| 2010-12-17 | $7,424.00 | $7,424.00 | 119 |
| 2010-12-16 | $7,020.00 | $7,020.00 | 199 |
| 2010-12-15 | $5,780.00 | $5,780.00 | 117 |
| 2010-12-14 | $6,220.00 | $6,220.00 | 74 |
| 2010-12-13 | $6,600.00 | $6,600.00 | 62 |
| 2010-12-10 | $6,880.00 | $6,880.00 | 15 |
| 2010-12-09 | $6,880.00 | $6,880.00 | 85 |
| 2010-12-08 | $7,420.00 | $7,420.00 | 21 |
| 2010-12-07 | $7,720.00 | $7,720.00 | 9 |
| 2010-12-06 | $7,900.00 | $7,900.00 | 24 |
| 2010-12-03 | $7,900.00 | $7,900.00 | 22 |
| 2010-12-02 | $7,460.00 | $7,460.00 | 25 |
| 2010-12-01 | $7,320.00 | $7,320.00 | 76 |
| 2010-11-30 | $7,380.00 | $7,380.00 | 64 |
| 2010-11-29 | $7,720.00 | $7,720.00 | 44 |
| 2010-11-26 | $8,060.00 | $8,060.00 | 9 |
| 2010-11-24 | $8,080.00 | $8,080.00 | 19 |
| 2010-11-23 | $8,020.00 | $8,020.00 | 27 |
| 2010-11-22 | $8,020.00 | $8,020.00 | 28 |
| 2010-11-19 | $8,180.00 | $8,180.00 | 28 |
| 2010-11-18 | $8,240.00 | $8,240.00 | 37 |
| 2010-11-17 | $8,320.00 | $8,320.00 | 24 |
| 2010-11-16 | $8,160.00 | $8,160.00 | 143 |
| 2010-11-15 | $9,280.00 | $9,280.00 | 32 |
| 2010-11-12 | $9,380.00 | $9,380.00 | 22 |
| 2010-11-11 | $9,600.00 | $9,600.00 | 18 |
| 2010-11-10 | $9,500.00 | $9,500.00 | 59 |
| 2010-11-09 | $9,420.00 | $9,420.00 | 103 |
| 2010-11-08 | $10,240.00 | $10,240.00 | 211 |
| 2010-11-05 | $9,280.00 | $9,280.00 | 20 |
| 2010-11-04 | $9,360.00 | $9,360.00 | 23 |
| 2010-11-03 | $9,380.00 | $9,380.00 | 19 |
| 2010-11-02 | $9,140.00 | $9,140.00 | 7 |
| 2010-11-01 | $9,100.00 | $9,100.00 | 19 |
| 2010-10-29 | $9,060.00 | $9,060.00 | 15 |
| 2010-10-28 | $9,400.00 | $9,400.00 | 109 |
| 2010-10-27 | $8,620.00 | $8,620.00 | 10 |
| 2010-10-26 | $8,560.00 | $8,560.00 | 10 |
| 2010-10-25 | $8,780.00 | $8,780.00 | 21 |
| 2010-10-22 | $8,840.00 | $8,840.00 | 8 |
| 2010-10-21 | $8,860.00 | $8,860.00 | 27 |
| 2010-10-20 | $8,900.00 | $8,900.00 | 36 |
| 2010-10-19 | $9,000.00 | $9,000.00 | 32 |
| 2010-10-18 | $9,420.00 | $9,420.00 | 24 |
| 2010-10-15 | $9,420.00 | $9,420.00 | 23 |
| 2010-10-14 | $9,300.00 | $9,300.00 | 28 |
| 2010-10-13 | $9,079.80 | $9,079.80 | 23 |
| 2010-10-12 | $8,940.00 | $8,940.00 | 12 |
| 2010-10-11 | $8,978.00 | $8,978.00 | 21 |
| 2010-10-08 | $8,800.00 | $8,800.00 | 10 |
| 2010-10-07 | $8,656.00 | $8,656.00 | 8 |
| 2010-10-06 | $8,800.00 | $8,800.00 | 6 |
| 2010-10-05 | $8,900.00 | $8,900.00 | 16 |
| 2010-10-04 | $8,740.00 | $8,740.00 | 8 |
| 2010-10-01 | $8,680.00 | $8,680.00 | 10 |
| 2010-09-30 | $8,800.00 | $8,800.00 | 15 |
| 2010-09-29 | $8,820.00 | $8,820.00 | 38 |
| 2010-09-28 | $8,820.00 | $8,820.00 | 49 |
| 2010-09-27 | $8,600.00 | $8,600.00 | 56 |
| 2010-09-24 | $8,400.00 | $8,400.00 | 13 |
| 2010-09-23 | $8,260.00 | $8,260.00 | 9 |
| 2010-09-22 | $8,200.00 | $8,200.00 | 11 |
| 2010-09-21 | $8,260.00 | $8,260.00 | 13 |
| 2010-09-20 | $8,320.00 | $8,320.00 | 14 |
| 2010-09-17 | $8,300.00 | $8,300.00 | 10 |
| 2010-09-16 | $8,780.00 | $8,780.00 | 8 |
| 2010-09-15 | $8,640.00 | $8,640.00 | 14 |
| 2010-09-14 | $8,400.00 | $8,400.00 | 16 |
| 2010-09-13 | $8,160.00 | $8,160.00 | 20 |
| 2010-09-10 | $8,520.00 | $8,520.00 | 14 |
| 2010-09-09 | $8,480.00 | $8,480.00 | 3 |
| 2010-09-08 | $8,560.00 | $8,560.00 | 4 |
| 2010-09-07 | $8,700.00 | $8,700.00 | 10 |
| 2010-09-03 | $9,020.00 | $9,020.00 | 2 |
| 2010-09-02 | $8,880.00 | $8,880.00 | 11 |
| 2010-09-01 | $8,700.00 | $8,700.00 | 8 |
| 2010-08-31 | $8,620.00 | $8,620.00 | 21 |
| 2010-08-30 | $8,500.00 | $8,500.00 | 10 |
| 2010-08-27 | $8,780.00 | $8,780.00 | 10 |
| 2010-08-26 | $8,880.00 | $8,880.00 | 23 |
| 2010-08-25 | $8,440.00 | $8,440.00 | 45 |
| 2010-08-24 | $8,840.00 | $8,840.00 | 23 |
| 2010-08-23 | $9,320.00 | $9,320.00 | 11 |
| 2010-08-20 | $9,080.00 | $9,080.00 | 8 |
| 2010-08-19 | $9,380.00 | $9,380.00 | 21 |
| 2010-08-18 | $9,540.00 | $9,540.00 | 18 |
| 2010-08-17 | $9,640.00 | $9,640.00 | 41 |
| 2010-08-16 | $9,680.00 | $9,680.00 | 67 |
| 2010-08-13 | $9,520.00 | $9,520.00 | 12 |
| 2010-08-12 | $9,400.00 | $9,400.00 | 28 |
| 2010-08-11 | $9,440.00 | $9,440.00 | 25 |
| 2010-08-10 | $9,120.00 | $9,120.00 | 5 |
| 2010-08-09 | $9,340.00 | $9,340.00 | 22 |
| 2010-08-06 | $9,460.00 | $9,460.00 | 15 |
| 2010-08-05 | $9,400.00 | $9,400.00 | 9 |
| 2010-08-04 | $9,340.00 | $9,340.00 | 4 |
| 2010-08-03 | $9,440.00 | $9,440.00 | 14 |
| 2010-08-02 | $9,620.00 | $9,620.00 | 15 |
| 2010-07-30 | $9,800.00 | $9,800.00 | 29 |
| 2010-07-29 | $9,360.00 | $9,360.00 | 11 |
| 2010-07-28 | $9,480.00 | $9,480.00 | 19 |
| 2010-07-27 | $9,320.00 | $9,320.00 | 143 |
| 2010-07-26 | $9,200.00 | $9,200.00 | 13 |
| 2010-07-23 | $9,120.00 | $9,120.00 | 6 |
| 2010-07-22 | $9,160.00 | $9,160.00 | 35 |
| 2010-07-21 | $9,500.00 | $9,500.00 | 40 |
| 2010-07-20 | $9,280.00 | $9,280.00 | 18 |
| 2010-07-19 | $8,920.00 | $8,920.00 | 10 |
| 2010-07-16 | $8,940.00 | $8,940.00 | 14 |
| 2010-07-15 | $9,000.00 | $9,000.00 | 6 |
| 2010-07-14 | $8,960.00 | $8,960.00 | 22 |
| 2010-07-13 | $8,760.00 | $8,760.00 | 14 |
| 2010-07-12 | $8,700.00 | $8,700.00 | 18 |
| 2010-07-09 | $8,720.00 | $8,720.00 | 10 |
| 2010-07-08 | $8,600.00 | $8,600.00 | 55 |
| 2010-07-07 | $9,060.00 | $9,060.00 | 21 |
| 2010-07-06 | $9,440.00 | $9,440.00 | 60 |
| 2010-07-02 | $8,920.00 | $8,920.00 | 32 |
| 2010-07-01 | $8,300.00 | $8,300.00 | 87 |
| 2010-06-30 | $8,940.00 | $8,940.00 | 73 |
| 2010-06-29 | $9,480.00 | $9,480.00 | 526 |
| 2010-06-28 | $9,400.00 | $9,400.00 | 280 |
| 2010-06-25 | $8,120.00 | $8,120.00 | 23 |
| 2010-06-24 | $8,500.00 | $8,500.00 | 22 |
| 2010-06-23 | $8,500.00 | $8,500.00 | 2 |
| 2010-06-22 | $8,500.00 | $8,500.00 | 6 |
| 2010-06-21 | $8,600.00 | $8,600.00 | 12 |
| 2010-06-18 | $8,660.00 | $8,660.00 | 3 |
| 2010-06-17 | $8,800.00 | $8,800.00 | 36 |
| 2010-06-16 | $8,640.00 | $8,640.00 | 17 |
| 2010-06-15 | $8,920.00 | $8,920.00 | 16 |
| 2010-06-14 | $8,640.00 | $8,640.00 | 30 |
| 2010-06-11 | $8,892.00 | $8,892.00 | 86 |
| 2010-06-10 | $8,200.00 | $8,200.00 | 23 |
| 2010-06-09 | $8,000.00 | $8,000.00 | 9 |
| 2010-06-08 | $8,240.00 | $8,240.00 | 42 |
| 2010-06-07 | $8,360.00 | $8,360.00 | 14 |
| 2010-06-04 | $8,520.00 | $8,520.00 | 16 |
| 2010-06-03 | $8,680.00 | $8,680.00 | 13 |
| 2010-06-02 | $8,500.00 | $8,500.00 | 31 |
| 2010-06-01 | $8,560.00 | $8,560.00 | 26 |
| 2010-05-28 | $9,320.00 | $9,320.00 | 17 |
| 2010-05-27 | $9,180.00 | $9,180.00 | 68 |
| 2010-05-26 | $9,470.00 | $9,470.00 | 49 |
| 2010-05-25 | $9,200.00 | $9,200.00 | 46 |
| 2010-05-24 | $8,740.00 | $8,740.00 | 40 |
| 2010-05-21 | $8,720.00 | $8,720.00 | 85 |
| 2010-05-20 | $8,000.00 | $8,000.00 | 108 |
| 2010-05-19 | $9,000.00 | $9,000.00 | 51 |
| 2010-05-18 | $9,360.00 | $9,360.00 | 80 |
| 2010-05-17 | $9,880.00 | $9,880.00 | 98 |
| 2010-05-14 | $10,420.00 | $10,420.00 | 335 |
| 2010-05-13 | $10,860.00 | $10,860.00 | 303 |
| 2010-05-12 | $9,460.00 | $9,460.00 | 222 |
| 2010-05-11 | $7,540.00 | $7,540.00 | 24 |
| 2010-05-10 | $7,820.00 | $7,820.00 | 49 |
| 2010-05-07 | $7,180.00 | $7,180.00 | 71 |
| 2010-05-06 | $7,440.00 | $7,440.00 | 63 |
| 2010-05-05 | $7,900.00 | $7,900.00 | 36 |
| 2010-05-04 | $8,160.00 | $8,160.00 | 91 |
| 2010-05-03 | $8,880.00 | $8,880.00 | 31 |
| 2010-04-30 | $9,440.00 | $9,440.00 | 12 |
| 2010-04-29 | $8,940.00 | $8,940.00 | 107 |
| 2010-04-28 | $8,740.00 | $8,740.00 | 44 |
| 2010-04-27 | $9,460.00 | $9,460.00 | 25 |
| 2010-04-26 | $9,600.20 | $9,600.20 | 43 |
| 2010-04-23 | $9,532.00 | $9,532.00 | 14 |
| 2010-04-22 | $9,640.00 | $9,640.00 | 23 |
| 2010-04-21 | $9,560.00 | $9,560.00 | 22 |
| 2010-04-20 | $9,640.00 | $9,640.00 | 16 |
| 2010-04-19 | $9,580.00 | $9,580.00 | 25 |
| 2010-04-16 | $9,580.00 | $9,580.00 | 30 |
| 2010-04-15 | $9,840.00 | $9,840.00 | 31 |
| 2010-04-14 | $9,720.00 | $9,720.00 | 14 |
| 2010-04-13 | $9,840.00 | $9,840.00 | 23 |
| 2010-04-12 | $9,860.00 | $9,860.00 | 32 |
| 2010-04-09 | $10,080.00 | $10,080.00 | 16 |
| 2010-04-08 | $10,180.00 | $10,180.00 | 16 |
| 2010-04-07 | $10,299.80 | $10,299.80 | 30 |
| 2010-04-06 | $10,000.00 | $10,000.00 | 45 |
| 2010-04-05 | $9,740.00 | $9,740.00 | 48 |
| 2010-04-01 | $9,500.00 | $9,500.00 | 26 |
| 2010-03-31 | $9,660.00 | $9,660.00 | 124 |
| 2010-03-30 | $9,960.00 | $9,960.00 | 103 |
| 2010-03-29 | $9,920.00 | $9,920.00 | 47 |
| 2010-03-26 | $9,800.00 | $9,800.00 | 36 |
| 2010-03-25 | $10,400.00 | $10,400.00 | 20 |
| 2010-03-24 | $10,400.00 | $10,400.00 | 17 |
| 2010-03-23 | $10,400.00 | $10,400.00 | 58 |
| 2010-03-22 | $10,100.00 | $10,100.00 | 35 |
| 2010-03-19 | $10,320.00 | $10,320.00 | 41 |
| 2010-03-18 | $10,640.00 | $10,640.00 | 18 |
| 2010-03-17 | $10,620.00 | $10,620.00 | 81 |
| 2010-03-16 | $11,320.00 | $11,320.00 | 35 |
| 2010-03-15 | $11,180.00 | $11,180.00 | 12 |
| 2010-03-12 | $11,200.00 | $11,200.00 | 19 |
| 2010-03-11 | $11,040.00 | $11,040.00 | 41 |
| 2010-03-10 | $11,400.00 | $11,400.00 | 40 |
| 2010-03-09 | $11,640.00 | $11,640.00 | 17 |
| 2010-03-08 | $11,480.20 | $11,480.20 | 28 |
| 2010-03-05 | $11,400.00 | $11,400.00 | 59 |
| 2010-03-04 | $11,840.00 | $11,840.00 | 44 |
| 2010-03-03 | $12,160.00 | $12,160.00 | 135 |
| 2010-03-02 | $12,196.20 | $12,196.20 | 111 |
| 2010-03-01 | $11,160.00 | $11,160.00 | 41 |
| 2010-02-26 | $10,440.00 | $10,440.00 | 25 |
| 2010-02-25 | $10,700.20 | $10,700.20 | 15 |
| 2010-02-24 | $10,860.00 | $10,860.00 | 40 |
| 2010-02-23 | $10,600.00 | $10,600.00 | 27 |
| 2010-02-22 | $11,186.40 | $11,186.40 | 40 |
| 2010-02-19 | $11,060.00 | $11,060.00 | 19 |
| 2010-02-18 | $11,200.00 | $11,200.00 | 14 |
| 2010-02-17 | $11,420.00 | $11,420.00 | 21 |
| 2010-02-16 | $11,260.00 | $11,260.00 | 32 |
| 2010-02-12 | $11,120.00 | $11,120.00 | 41 |
| 2010-02-11 | $11,660.00 | $11,660.00 | 35 |
| 2010-02-10 | $11,520.00 | $11,520.00 | 42 |
| 2010-02-09 | $11,252.00 | $11,252.00 | 66 |
| 2010-02-08 | $10,560.00 | $10,560.00 | 50 |
| 2010-02-05 | $10,040.00 | $10,040.00 | 44 |
| 2010-02-04 | $10,120.00 | $10,120.00 | 60 |
| 2010-02-03 | $10,760.00 | $10,760.00 | 38 |
| 2010-02-02 | $10,440.00 | $10,440.00 | 61 |
| 2010-02-01 | $10,140.00 | $10,140.00 | 26 |
| 2010-01-29 | $10,200.20 | $10,200.20 | 55 |
| 2010-01-28 | $10,076.00 | $10,076.00 | 68 |
| 2010-01-27 | $9,900.00 | $9,900.00 | 194 |
| 2010-01-26 | $10,320.00 | $10,320.00 | 117 |
| 2010-01-25 | $11,100.00 | $11,100.00 | 73 |
| 2010-01-22 | $10,700.00 | $10,700.00 | 137 |
| 2010-01-21 | $11,100.20 | $11,100.20 | 270 |
| 2010-01-20 | $13,020.00 | $13,020.00 | 66 |
| 2010-01-19 | $13,820.00 | $13,820.00 | 89 |
| 2010-01-15 | $13,500.00 | $13,500.00 | 122 |
| 2010-01-14 | $14,200.00 | $14,200.00 | 151 |
| 2010-01-13 | $14,559.20 | $14,559.20 | 222 |
| 2010-01-12 | $14,560.00 | $14,560.00 | 287 |
| 2010-01-11 | $15,459.80 | $15,459.80 | 809 |
| 2010-01-08 | $13,960.00 | $13,960.00 | 215 |
| 2010-01-07 | $12,840.00 | $12,840.00 | 94 |
| 2010-01-06 | $13,480.00 | $13,480.00 | 219 |
| 2010-01-05 | $12,740.00 | $12,740.00 | 128 |
| 2010-01-04 | $13,000.00 | $13,000.00 | 203 |