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
- 2008-01-30 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 | $165,600.00 | $167,589.79 | 2 | — | — |
| 2010-12-30 | $169,200.00 | $171,233.05 | 2 | — | — |
| 2010-12-29 | $169,200.00 | $171,233.05 | 1 | — | — |
| 2010-12-28 | $162,000.00 | $163,946.51 | 2 | — | — |
| 2010-12-27 | $163,800.00 | $165,768.15 | 1 | — | — |
| 2010-12-23 | $167,400.00 | $169,411.40 | 1 | — | — |
| 2010-12-22 | $169,200.00 | $171,233.05 | 2 | — | — |
| 2010-12-21 | $174,600.00 | $176,697.92 | 2 | — | — |
| 2010-12-20 | $180,000.00 | $182,162.75 | 1 | — | — |
| 2010-12-17 | $183,600.00 | $185,806.06 | 1 | — | — |
| 2010-12-16 | $176,400.00 | $178,519.51 | 1 | — | — |
| 2010-12-15 | $176,400.00 | $178,519.51 | 1 | — | — |
| 2010-12-14 | $180,000.00 | $182,162.75 | 3 | — | — |
| 2010-12-13 | $187,200.00 | $189,449.34 | 0 | — | — |
| 2010-12-10 | $190,800.00 | $193,092.54 | 0 | — | — |
| 2010-12-09 | $185,400.00 | $187,627.67 | 1 | — | — |
| 2010-12-08 | $183,600.00 | $185,806.06 | 0 | — | — |
| 2010-12-07 | $183,600.00 | $185,806.06 | 1 | — | — |
| 2010-12-06 | $187,200.00 | $189,449.34 | 1 | — | — |
| 2010-12-03 | $185,400.00 | $187,627.67 | 1 | — | — |
| 2010-12-02 | $181,800.00 | $183,984.36 | 0 | — | — |
| 2010-12-01 | $185,400.00 | $187,627.67 | 1 | — | — |
| 2010-11-30 | $180,000.00 | $182,162.75 | 1 | — | — |
| 2010-11-29 | $183,600.00 | $185,806.06 | 1 | — | — |
| 2010-11-26 | $183,600.00 | $185,806.06 | 0 | — | — |
| 2010-11-24 | $185,400.00 | $187,627.67 | 1 | — | — |
| 2010-11-23 | $187,200.00 | $189,449.34 | 1 | — | — |
| 2010-11-22 | $199,800.00 | $202,200.71 | 1 | — | — |
| 2010-11-19 | $192,600.00 | $194,914.17 | 1 | — | — |
| 2010-11-18 | $199,800.00 | $202,200.71 | 2 | — | — |
| 2010-11-17 | $192,600.00 | $194,914.17 | 2 | — | — |
| 2010-11-16 | $210,600.00 | $213,130.50 | 2 | — | — |
| 2010-11-15 | $219,600.00 | $222,238.61 | 1 | — | — |
| 2010-11-12 | $219,600.00 | $222,238.61 | 1 | — | — |
| 2010-11-11 | $217,800.00 | $220,416.95 | 1 | — | — |
| 2010-11-10 | $221,400.00 | $224,060.22 | 2 | — | — |
| 2010-11-09 | $212,400.00 | $214,952.11 | 1 | — | — |
| 2010-11-08 | $219,600.00 | $222,238.61 | 1 | — | — |
| 2010-11-05 | $216,000.00 | $218,595.37 | 1 | — | — |
| 2010-11-04 | $212,400.00 | $214,952.11 | 2 | — | — |
| 2010-11-03 | $219,600.00 | $222,238.61 | 0 | — | — |
| 2010-11-02 | $219,600.00 | $222,238.61 | 1 | — | — |
| 2010-11-01 | $221,400.00 | $224,060.22 | 1 | — | — |
| 2010-10-29 | $221,400.00 | $224,060.22 | 1 | — | — |
| 2010-10-28 | $221,400.00 | $224,060.22 | 0 | — | — |
| 2010-10-27 | $223,200.00 | $225,881.85 | 1 | — | — |
| 2010-10-26 | $237,600.00 | $240,454.92 | 5 | — | — |
| 2010-10-25 | $234,000.00 | $236,811.63 | 1 | — | — |
| 2010-10-22 | $225,000.00 | $227,703.50 | 1 | — | — |
| 2010-10-21 | $221,400.00 | $224,060.22 | 0 | — | — |
| 2010-10-20 | $225,000.00 | $227,703.50 | 1 | — | — |
| 2010-10-19 | $219,600.00 | $222,238.61 | 1 | — | — |
| 2010-10-18 | $228,600.00 | $231,346.76 | 2 | — | — |
| 2010-10-15 | $221,400.00 | $224,060.22 | 1 | — | — |
| 2010-10-14 | $223,200.00 | $225,881.85 | 1 | — | — |
| 2010-10-13 | $221,400.00 | $224,060.22 | 1 | — | — |
| 2010-10-12 | $217,800.00 | $220,416.95 | 1 | — | — |
| 2010-10-11 | $223,200.00 | $225,881.85 | 1 | — | — |
| 2010-10-08 | $223,200.00 | $225,881.85 | 0 | — | — |
| 2010-10-07 | $225,000.00 | $227,703.50 | 4 | — | — |
| 2010-10-06 | $225,000.00 | $227,703.50 | 3 | — | — |
| 2010-10-05 | $216,000.00 | $218,595.37 | 2 | — | — |
| 2010-10-04 | $207,000.00 | $209,487.21 | 1 | — | — |
| 2010-10-01 | $196,200.00 | $198,557.43 | 2 | — | — |
| 2010-09-30 | $199,800.00 | $202,200.71 | 1 | — | — |
| 2010-09-29 | $205,200.00 | $207,665.56 | 1 | — | — |
| 2010-09-28 | $199,800.00 | $202,200.71 | 1 | — | — |
| 2010-09-27 | $196,200.00 | $198,557.43 | 1 | — | — |
| 2010-09-24 | $178,200.00 | $180,341.14 | 1 | — | — |
| 2010-09-23 | $178,200.00 | $180,341.14 | 1 | — | — |
| 2010-09-22 | $185,400.00 | $187,627.67 | 1 | — | — |
| 2010-09-21 | $192,600.00 | $194,914.17 | 0 | — | — |
| 2010-09-20 | $194,400.00 | $196,735.84 | 0 | — | — |
| 2010-09-17 | $190,800.00 | $193,092.54 | 0 | — | — |
| 2010-09-16 | $190,800.00 | $193,092.54 | 1 | — | — |
| 2010-09-15 | $194,400.00 | $196,735.84 | 0 | — | — |
| 2010-09-14 | $198,000.00 | $200,379.06 | 1 | — | — |
| 2010-09-13 | $189,000.00 | $191,270.88 | 1 | — | — |
| 2010-09-10 | $187,200.00 | $189,449.34 | 1 | — | — |
| 2010-09-09 | $183,600.00 | $185,806.06 | 2 | — | — |
| 2010-09-08 | $178,200.00 | $180,341.14 | 0 | — | — |
| 2010-09-07 | $174,600.00 | $176,697.92 | 1 | — | — |
| 2010-09-03 | $185,400.00 | $187,627.67 | 1 | — | — |
| 2010-09-02 | $180,000.00 | $182,162.75 | 1 | — | — |
| 2010-09-01 | $169,200.00 | $171,233.05 | 1 | — | — |
| 2010-08-31 | $171,000.00 | $173,054.66 | 1 | — | — |
| 2010-08-30 | $169,200.00 | $171,233.05 | 1 | — | — |
| 2010-08-27 | $174,600.00 | $176,697.92 | 2 | — | — |
| 2010-08-26 | $165,600.00 | $167,589.79 | 2 | — | — |
| 2010-08-25 | $165,600.00 | $167,589.79 | 3 | — | — |
| 2010-08-24 | $167,400.00 | $169,411.40 | 5 | — | — |
| 2010-08-23 | $189,000.00 | $191,270.88 | 1 | — | — |
| 2010-08-20 | $187,200.00 | $189,449.34 | 1 | — | — |
| 2010-08-19 | $194,400.00 | $196,735.84 | 0 | — | — |
| 2010-08-18 | $198,000.00 | $200,379.06 | 1 | — | — |
| 2010-08-17 | $194,400.00 | $196,735.84 | 1 | — | — |
| 2010-08-16 | $189,000.00 | $191,270.88 | 1 | — | — |
| 2010-08-13 | $192,600.00 | $194,914.17 | 0 | — | — |
| 2010-08-12 | $189,000.00 | $191,270.88 | 1 | — | — |
| 2010-08-11 | $190,800.00 | $193,092.54 | 1 | — | — |
| 2010-08-10 | $198,000.00 | $200,379.06 | 1 | — | — |
| 2010-08-09 | $192,600.00 | $194,914.17 | 2 | — | — |
| 2010-08-06 | $201,600.00 | $204,022.34 | 0 | — | — |
| 2010-08-05 | $201,600.00 | $204,022.34 | 1 | — | — |
| 2010-08-04 | $201,600.00 | $204,022.34 | 1 | — | — |
| 2010-08-03 | $207,000.00 | $209,487.21 | 1 | — | — |
| 2010-08-02 | $210,600.00 | $213,130.50 | 1 | — | — |
| 2010-07-30 | $208,800.00 | $211,308.84 | 0 | — | — |
| 2010-07-29 | $210,600.00 | $213,130.50 | 1 | — | — |
| 2010-07-28 | $210,600.00 | $213,130.50 | 0 | — | — |
| 2010-07-27 | $217,800.00 | $220,416.95 | 1 | — | — |
| 2010-07-26 | $219,600.00 | $222,238.61 | 2 | — | — |
| 2010-07-23 | $219,600.00 | $222,238.61 | 3 | — | — |
| 2010-07-22 | $201,600.00 | $204,022.34 | 1 | — | — |
| 2010-07-21 | $192,600.00 | $194,914.17 | 0 | — | — |
| 2010-07-20 | $199,800.00 | $202,200.71 | 1 | — | — |
| 2010-07-19 | $190,800.00 | $193,092.54 | 1 | — | — |
| 2010-07-16 | $198,000.00 | $200,379.06 | 2 | — | — |
| 2010-07-15 | $208,800.00 | $211,308.84 | 1 | — | — |
| 2010-07-14 | $201,600.00 | $204,022.34 | 1 | — | — |
| 2010-07-13 | $198,000.00 | $200,379.06 | 1 | — | — |
| 2010-07-12 | $203,400.00 | $205,843.93 | 1 | — | — |
| 2010-07-09 | $205,200.00 | $207,665.56 | 0 | — | — |
| 2010-07-08 | $205,200.00 | $207,665.56 | 1 | — | — |
| 2010-07-07 | $208,800.00 | $211,308.84 | 1 | — | — |
| 2010-07-06 | $208,800.00 | $211,308.84 | 0 | — | — |
| 2010-07-02 | $212,400.00 | $214,952.11 | 1 | — | — |
| 2010-07-01 | $199,800.00 | $202,200.71 | 1 | — | — |
| 2010-06-30 | $207,000.00 | $209,487.21 | 1 | — | — |
| 2010-06-29 | $196,200.00 | $198,557.43 | 3 | — | — |
| 2010-06-28 | $210,600.00 | $213,130.50 | 1 | — | — |
| 2010-06-25 | $216,000.00 | $218,595.37 | 1 | — | — |
| 2010-06-24 | $216,000.00 | $218,595.37 | 1 | — | — |
| 2010-06-23 | $228,600.00 | $231,346.76 | 1 | — | — |
| 2010-06-22 | $228,600.00 | $231,346.76 | 3 | — | — |
| 2010-06-21 | $223,200.00 | $225,881.85 | 1 | — | — |
| 2010-06-18 | $225,000.00 | $227,703.50 | 1 | — | — |
| 2010-06-17 | $225,000.00 | $227,703.50 | 3 | — | — |
| 2010-06-16 | $223,200.00 | $225,881.85 | 1 | — | — |
| 2010-06-15 | $230,400.00 | $233,168.37 | 2 | — | — |
| 2010-06-14 | $219,600.00 | $222,238.61 | 2 | — | — |
| 2010-06-11 | $217,800.00 | $220,416.95 | 2 | — | — |
| 2010-06-10 | $207,000.00 | $209,487.21 | 1 | — | — |
| 2010-06-09 | $196,200.00 | $198,557.43 | 1 | — | — |
| 2010-06-08 | $190,800.00 | $193,092.54 | 2 | — | — |
| 2010-06-07 | $198,000.00 | $200,379.06 | 2 | — | — |
| 2010-06-04 | $214,200.00 | $216,773.74 | 2 | — | — |
| 2010-06-03 | $225,000.00 | $227,703.50 | 2 | — | — |
| 2010-06-02 | $232,200.00 | $234,990.00 | 3 | — | — |
| 2010-06-01 | $226,800.00 | $229,525.13 | 1 | — | — |
| 2010-05-28 | $228,600.00 | $231,346.76 | 1 | — | — |
| 2010-05-27 | $226,800.00 | $229,525.13 | 2 | — | — |
| 2010-05-26 | $212,400.00 | $214,952.11 | 1 | — | — |
| 2010-05-25 | $203,400.00 | $205,843.93 | 1 | — | — |
| 2010-05-24 | $208,800.00 | $211,308.84 | 1 | — | — |
| 2010-05-21 | $210,600.00 | $213,130.50 | 1 | — | — |
| 2010-05-20 | $207,000.00 | $209,487.21 | 4 | — | — |
| 2010-05-19 | $219,600.00 | $222,238.61 | 3 | — | — |
| 2010-05-18 | $232,200.00 | $234,990.00 | 2 | — | — |
| 2010-05-17 | $226,800.00 | $229,525.13 | 3 | — | — |
| 2010-05-14 | $232,200.00 | $234,990.00 | 2 | — | — |
| 2010-05-13 | $252,000.00 | $255,027.98 | 2 | — | — |
| 2010-05-12 | $248,400.00 | $251,384.66 | 2 | — | — |
| 2010-05-11 | $239,400.00 | $242,276.50 | 2 | — | — |
| 2010-05-10 | $252,000.00 | $255,027.98 | 2 | — | — |
| 2010-05-07 | $230,400.00 | $233,168.37 | 6 | — | — |
| 2010-05-06 | $237,600.00 | $240,454.92 | 5 | — | — |
| 2010-05-05 | $257,400.00 | $260,492.81 | 7 | — | — |
| 2010-05-04 | $275,400.00 | $278,709.07 | 16 | — | — |
| 2010-05-03 | $286,200.00 | $289,638.86 | 19 | — | — |
| 2010-04-30 | $237,600.00 | $240,454.92 | 2 | — | — |
| 2010-04-29 | $241,200.00 | $244,098.13 | 3 | — | — |
| 2010-04-28 | $230,400.00 | $233,168.37 | 1 | — | — |
| 2010-04-27 | $239,400.00 | $242,276.50 | 3 | — | — |
| 2010-04-26 | $246,600.00 | $249,563.05 | 2 | — | — |
| 2010-04-23 | $232,200.00 | $234,990.00 | 1 | — | — |
| 2010-04-22 | $234,000.00 | $236,811.63 | 2 | — | — |
| 2010-04-21 | $237,600.00 | $240,454.92 | 2 | — | — |
| 2010-04-20 | $248,400.00 | $251,384.66 | 1 | — | — |
| 2010-04-19 | $241,200.00 | $244,098.13 | 5 | — | — |
| 2010-04-16 | $244,800.00 | $247,741.37 | 4 | — | — |
| 2010-04-15 | $252,000.00 | $255,027.98 | 4 | — | — |
| 2010-04-14 | $253,800.00 | $256,849.57 | 7 | — | — |
| 2010-04-13 | $244,800.00 | $247,741.37 | 5 | — | — |
| 2010-04-12 | $235,800.00 | $238,633.28 | 17 | — | — |
| 2010-04-09 | $230,400.00 | $233,168.37 | 4 | — | — |
| 2010-04-08 | $228,600.00 | $231,346.76 | 2 | — | — |
| 2010-04-07 | $235,800.00 | $238,633.28 | 10 | — | — |
| 2010-04-06 | $235,800.00 | $238,633.28 | 8 | — | — |
| 2010-04-05 | $208,800.00 | $211,308.84 | 1 | — | — |
| 2010-04-01 | $208,800.00 | $211,308.84 | 1 | — | — |
| 2010-03-31 | $208,800.00 | $211,308.84 | 1 | — | — |
| 2010-03-30 | $212,400.00 | $214,952.11 | 1 | — | — |
| 2010-03-29 | $207,000.00 | $209,487.21 | 1 | — | — |
| 2010-03-26 | $203,400.00 | $205,843.93 | 1 | — | — |
| 2010-03-25 | $207,000.00 | $209,487.21 | 2 | — | — |
| 2010-03-24 | $201,600.00 | $204,022.34 | 1 | — | — |
| 2010-03-23 | $207,000.00 | $209,487.21 | 2 | — | — |
| 2010-03-22 | $205,200.00 | $207,665.56 | 3 | — | — |
| 2010-03-19 | $208,800.00 | $211,308.84 | 2 | — | — |
| 2010-03-18 | $210,600.00 | $213,130.50 | 13 | — | — |
| 2010-03-17 | $210,600.00 | $213,130.50 | 2 | — | — |
| 2010-03-16 | $208,800.00 | $211,308.84 | 4 | — | — |
| 2010-03-15 | $214,200.00 | $216,773.74 | 2 | — | — |
| 2010-03-12 | $212,400.00 | $214,952.11 | 3 | — | — |
| 2010-03-11 | $214,200.00 | $216,773.74 | 3 | — | — |
| 2010-03-10 | $216,000.00 | $218,595.37 | 3 | — | — |
| 2010-03-09 | $210,600.00 | $213,130.50 | 3 | — | — |
| 2010-03-08 | $214,200.00 | $216,773.74 | 6 | — | — |
| 2010-03-05 | $214,200.00 | $216,773.74 | 5 | — | — |
| 2010-03-04 | $214,200.00 | $216,773.74 | 1 | — | — |
| 2010-03-03 | $212,400.00 | $214,952.11 | 2 | — | — |
| 2010-03-02 | $212,400.00 | $214,952.11 | 4 | — | — |
| 2010-03-01 | $203,400.00 | $205,843.93 | 1 | — | — |
| 2010-02-26 | $207,000.00 | $209,487.21 | 1 | — | — |
| 2010-02-25 | $205,200.00 | $207,665.56 | 2 | — | — |
| 2010-02-24 | $196,200.00 | $198,557.43 | 1 | — | — |
| 2010-02-23 | $201,600.00 | $204,022.34 | 1 | — | — |
| 2010-02-22 | $203,400.00 | $205,843.93 | 1 | — | — |
| 2010-02-19 | $205,200.00 | $207,665.56 | 1 | — | — |
| 2010-02-18 | $212,400.00 | $214,952.11 | 1 | — | — |
| 2010-02-17 | $208,800.00 | $211,308.84 | 1 | — | — |
| 2010-02-16 | $208,800.00 | $211,308.84 | 2 | — | — |
| 2010-02-12 | $201,600.00 | $204,022.34 | 4 | — | — |
| 2010-02-11 | $189,000.00 | $191,270.88 | 4 | — | — |
| 2010-02-10 | $198,000.00 | $200,379.06 | 3 | — | — |
| 2010-02-09 | $199,800.00 | $202,200.71 | 6 | — | — |
| 2010-02-08 | $199,800.00 | $202,200.71 | 15 | — | — |
| 2010-02-05 | $225,000.00 | $227,703.50 | 3 | — | — |
| 2010-02-04 | $225,000.00 | $227,703.50 | 6 | — | — |
| 2010-02-03 | $237,600.00 | $240,454.92 | 2 | — | — |
| 2010-02-02 | $235,800.00 | $238,633.28 | 9 | — | — |
| 2010-02-01 | $217,800.00 | $220,416.95 | 11 | — | — |
| 2010-01-29 | $216,000.00 | $218,595.37 | 31 | — | — |
| 2010-01-28 | $324,000.00 | $327,893.02 | 1 | — | — |
| 2010-01-27 | $345,600.00 | $349,752.52 | 1 | — | — |
| 2010-01-26 | $383,400.00 | $388,006.70 | 0 | — | — |
| 2010-01-25 | $406,800.00 | $411,687.86 | 0 | — | — |
| 2010-01-22 | $430,200.00 | $435,369.02 | 0 | — | — |
| 2010-01-21 | $419,400.00 | $424,439.27 | 0 | — | — |
| 2010-01-20 | $473,400.00 | $479,088.07 | 0 | — | — |
| 2010-01-19 | $450,000.00 | $455,407.00 | 0 | — | — |
| 2010-01-15 | $484,200.00 | $490,017.94 | 0 | — | — |
| 2010-01-14 | $477,000.00 | $482,731.46 | 0 | — | — |
| 2010-01-13 | $469,800.00 | $475,444.89 | 0 | — | — |
| 2010-01-12 | $477,000.00 | $482,731.46 | 0 | — | — |
| 2010-01-11 | $505,800.00 | $511,877.42 | 0 | — | — |
| 2010-01-08 | $505,800.00 | $511,877.42 | 0 | — | — |
| 2010-01-07 | $513,000.00 | $519,163.99 | 0 | — | — |
| 2010-01-06 | $538,200.00 | $544,666.69 | 0 | — | — |
| 2010-01-05 | $531,000.00 | $537,380.25 | 0 | — | — |
| 2010-01-04 | $538,200.00 | $544,666.69 | 0 | — | — |