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
- 2008-03-12 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 | $77,400.00 | $77,400.00 | 12 | — | — |
| 2010-12-30 | $79,200.00 | $79,200.00 | 17 | — | — |
| 2010-12-29 | $75,000.00 | $75,000.00 | 125 | — | — |
| 2010-12-28 | $72,300.00 | $72,300.00 | 21 | — | — |
| 2010-12-27 | $77,700.00 | $77,700.00 | 8 | — | — |
| 2010-12-23 | $78,600.00 | $78,600.00 | 10 | — | — |
| 2010-12-22 | $79,500.00 | $79,500.00 | 29 | — | — |
| 2010-12-21 | $82,500.00 | $82,500.00 | 18 | — | — |
| 2010-12-20 | $82,500.00 | $82,500.00 | 33 | — | — |
| 2010-12-17 | $94,500.00 | $94,500.00 | 40 | — | — |
| 2010-12-16 | $108,300.00 | $108,300.00 | 5 | — | — |
| 2010-12-15 | $111,600.00 | $111,600.00 | 4 | — | — |
| 2010-12-14 | $115,500.00 | $115,500.00 | 6 | — | — |
| 2010-12-13 | $112,500.00 | $112,500.00 | 3 | — | — |
| 2010-12-10 | $111,000.00 | $111,000.00 | 4 | — | — |
| 2010-12-09 | $104,100.00 | $104,100.00 | 2 | — | — |
| 2010-12-08 | $103,500.00 | $103,500.00 | 14 | — | — |
| 2010-12-07 | $115,500.00 | $115,500.00 | 12 | — | — |
| 2010-12-06 | $114,900.00 | $114,900.00 | 9 | — | — |
| 2010-12-03 | $104,400.00 | $104,400.00 | 5 | — | — |
| 2010-12-02 | $105,900.00 | $105,900.00 | 6 | — | — |
| 2010-12-01 | $105,900.00 | $105,900.00 | 4 | — | — |
| 2010-11-30 | $106,200.00 | $106,200.00 | 13 | — | — |
| 2010-11-29 | $101,400.00 | $101,400.00 | 6 | — | — |
| 2010-11-26 | $98,700.00 | $98,700.00 | 6 | — | — |
| 2010-11-24 | $93,900.00 | $93,900.00 | 7 | — | — |
| 2010-11-23 | $93,900.00 | $93,900.00 | 3 | — | — |
| 2010-11-22 | $94,200.00 | $94,200.00 | 6 | — | — |
| 2010-11-19 | $99,900.00 | $99,900.00 | 7 | — | — |
| 2010-11-18 | $101,400.00 | $101,400.00 | 10 | — | — |
| 2010-11-17 | $94,500.00 | $94,500.00 | 4 | — | — |
| 2010-11-16 | $92,400.00 | $92,400.00 | 2 | — | — |
| 2010-11-15 | $96,300.00 | $96,300.00 | 4 | — | — |
| 2010-11-12 | $94,500.00 | $94,500.00 | 3 | — | — |
| 2010-11-11 | $93,600.00 | $93,600.00 | 3 | — | — |
| 2010-11-10 | $97,200.00 | $97,200.00 | 4 | — | — |
| 2010-11-09 | $91,500.00 | $91,500.00 | 3 | — | — |
| 2010-11-08 | $98,400.00 | $98,400.00 | 3 | — | — |
| 2010-11-05 | $100,500.00 | $100,500.00 | 3 | — | — |
| 2010-11-04 | $96,000.00 | $96,000.00 | 4 | — | — |
| 2010-11-03 | $96,900.00 | $96,900.00 | 5 | — | — |
| 2010-11-02 | $96,900.00 | $96,900.00 | 3 | — | — |
| 2010-11-01 | $99,900.00 | $99,900.00 | 4 | — | — |
| 2010-10-29 | $100,200.00 | $100,200.00 | 3 | — | — |
| 2010-10-28 | $100,800.00 | $100,800.00 | 4 | — | — |
| 2010-10-27 | $100,800.00 | $100,800.00 | 4 | — | — |
| 2010-10-26 | $99,300.00 | $99,300.00 | 6 | — | — |
| 2010-10-25 | $100,500.00 | $100,500.00 | 7 | — | — |
| 2010-10-22 | $105,000.00 | $105,000.00 | 11 | — | — |
| 2010-10-21 | $108,000.00 | $108,000.00 | 17 | — | — |
| 2010-10-20 | $100,200.00 | $100,200.00 | 8 | — | — |
| 2010-10-19 | $95,700.00 | $95,700.00 | 5 | — | — |
| 2010-10-18 | $94,800.00 | $94,800.00 | 4 | — | — |
| 2010-10-15 | $93,900.00 | $93,900.00 | 7 | — | — |
| 2010-10-14 | $96,000.00 | $96,000.00 | 6 | — | — |
| 2010-10-13 | $97,500.00 | $97,500.00 | 15 | — | — |
| 2010-10-12 | $96,300.00 | $96,300.00 | 16 | — | — |
| 2010-10-11 | $85,200.00 | $85,200.00 | 3 | — | — |
| 2010-10-08 | $85,200.00 | $85,200.00 | 3 | — | — |
| 2010-10-07 | $85,200.00 | $85,200.00 | 6 | — | — |
| 2010-10-06 | $85,200.00 | $85,200.00 | 3 | — | — |
| 2010-10-05 | $87,600.00 | $87,600.00 | 4 | — | — |
| 2010-10-04 | $84,600.00 | $84,600.00 | 4 | — | — |
| 2010-10-01 | $84,900.00 | $84,900.00 | 4 | — | — |
| 2010-09-30 | $85,500.00 | $85,500.00 | 6 | — | — |
| 2010-09-29 | $79,500.00 | $79,500.00 | 2 | — | — |
| 2010-09-28 | $78,600.00 | $78,600.00 | 2 | — | — |
| 2010-09-27 | $79,800.00 | $79,800.00 | 5 | — | — |
| 2010-09-24 | $76,800.00 | $76,800.00 | 4 | — | — |
| 2010-09-23 | $78,300.00 | $78,300.00 | 6 | — | — |
| 2010-09-22 | $78,900.00 | $78,900.00 | 4 | — | — |
| 2010-09-21 | $78,300.00 | $78,300.00 | 3 | — | — |
| 2010-09-20 | $81,000.00 | $81,000.00 | 6 | — | — |
| 2010-09-17 | $80,100.00 | $80,100.00 | 6 | — | — |
| 2010-09-16 | $74,400.00 | $74,400.00 | 6 | — | — |
| 2010-09-15 | $77,100.00 | $77,100.00 | 7 | — | — |
| 2010-09-14 | $82,500.00 | $82,500.00 | 15 | — | — |
| 2010-09-13 | $79,800.00 | $79,800.00 | 46 | — | — |
| 2010-09-10 | $67,800.00 | $67,800.00 | 10 | — | — |
| 2010-09-09 | $69,000.00 | $69,000.00 | 22 | — | — |
| 2010-09-08 | $62,700.00 | $62,700.00 | 7 | — | — |
| 2010-09-07 | $58,500.00 | $58,500.00 | 2 | — | — |
| 2010-09-03 | $56,700.00 | $56,700.00 | 3 | — | — |
| 2010-09-02 | $57,000.00 | $57,000.00 | 3 | — | — |
| 2010-09-01 | $53,700.00 | $53,700.00 | 2 | — | — |
| 2010-08-31 | $52,500.00 | $52,500.00 | 5 | — | — |
| 2010-08-30 | $57,000.00 | $57,000.00 | 6 | — | — |
| 2010-08-27 | $54,000.00 | $54,000.00 | 3 | — | — |
| 2010-08-26 | $53,400.00 | $53,400.00 | 4 | — | — |
| 2010-08-25 | $52,500.00 | $52,500.00 | 9 | — | — |
| 2010-08-24 | $57,300.00 | $57,300.00 | 2 | — | — |
| 2010-08-23 | $60,000.00 | $60,000.00 | 3 | — | — |
| 2010-08-20 | $60,000.00 | $60,000.00 | 1 | — | — |
| 2010-08-19 | $61,500.00 | $61,500.00 | 1 | — | — |
| 2010-08-18 | $62,700.00 | $62,700.00 | 1 | — | — |
| 2010-08-17 | $61,800.00 | $61,800.00 | 1 | — | — |
| 2010-08-16 | $64,500.00 | $64,500.00 | 3 | — | — |
| 2010-08-13 | $65,100.00 | $65,100.00 | 1 | — | — |
| 2010-08-12 | $64,800.00 | $64,800.00 | 2 | — | — |
| 2010-08-11 | $63,900.00 | $63,900.00 | 1 | — | — |
| 2010-08-10 | $66,000.00 | $66,000.00 | 2 | — | — |
| 2010-08-09 | $68,700.00 | $68,700.00 | 1 | — | — |
| 2010-08-06 | $69,300.00 | $69,300.00 | 2 | — | — |
| 2010-08-05 | $67,200.00 | $67,200.00 | 2 | — | — |
| 2010-08-04 | $69,300.00 | $69,300.00 | 1 | — | — |
| 2010-08-03 | $69,300.00 | $69,300.00 | 1 | — | — |
| 2010-08-02 | $69,000.00 | $69,000.00 | 2 | — | — |
| 2010-07-30 | $67,500.00 | $67,500.00 | 1 | — | — |
| 2010-07-29 | $69,000.00 | $69,000.00 | 2 | — | — |
| 2010-07-28 | $71,100.00 | $71,100.00 | 2 | — | — |
| 2010-07-27 | $70,500.00 | $70,500.00 | 7 | — | — |
| 2010-07-26 | $67,200.00 | $67,200.00 | 3 | — | — |
| 2010-07-23 | $63,000.00 | $63,000.00 | 2 | — | — |
| 2010-07-22 | $63,600.00 | $63,600.00 | 3 | — | — |
| 2010-07-21 | $63,300.00 | $63,300.00 | 5 | — | — |
| 2010-07-20 | $65,700.00 | $65,700.00 | 1 | — | — |
| 2010-07-19 | $67,800.00 | $67,800.00 | 5 | — | — |
| 2010-07-16 | $65,100.00 | $65,100.00 | 3 | — | — |
| 2010-07-15 | $69,600.00 | $69,600.00 | 2 | — | — |
| 2010-07-14 | $70,500.00 | $70,500.00 | 5 | — | — |
| 2010-07-13 | $69,300.00 | $69,300.00 | 6 | — | — |
| 2010-07-12 | $68,100.00 | $68,100.00 | 4 | — | — |
| 2010-07-09 | $69,600.00 | $69,600.00 | 7 | — | — |
| 2010-07-08 | $60,900.00 | $60,900.00 | 6 | — | — |
| 2010-07-07 | $65,400.00 | $65,400.00 | 6 | — | — |
| 2010-07-06 | $67,500.00 | $67,500.00 | 5 | — | — |
| 2010-07-02 | $70,500.00 | $70,500.00 | 3 | — | — |
| 2010-07-01 | $75,000.00 | $75,000.00 | 12 | — | — |
| 2010-06-30 | $78,000.00 | $78,000.00 | 73 | — | — |
| 2010-06-29 | $81,000.00 | $81,000.00 | 4 | — | — |
| 2010-06-28 | $86,400.00 | $86,400.00 | 1 | — | — |
| 2010-06-25 | $82,800.00 | $82,800.00 | 4 | — | — |
| 2010-06-24 | $85,200.00 | $85,200.00 | 4 | — | — |
| 2010-06-23 | $89,700.00 | $89,700.00 | 3 | — | — |
| 2010-06-22 | $87,900.00 | $87,900.00 | 5 | — | — |
| 2010-06-21 | $88,200.00 | $88,200.00 | 3 | — | — |
| 2010-06-18 | $90,900.00 | $90,900.00 | 6 | — | — |
| 2010-06-17 | $88,500.00 | $88,500.00 | 2 | — | — |
| 2010-06-16 | $88,500.00 | $88,500.00 | 13 | — | — |
| 2010-06-15 | $92,100.00 | $92,100.00 | 7 | — | — |
| 2010-06-14 | $87,900.00 | $87,900.00 | 3 | — | — |
| 2010-06-11 | $87,000.00 | $87,000.00 | 4 | — | — |
| 2010-06-10 | $87,000.00 | $87,000.00 | 7 | — | — |
| 2010-06-09 | $79,500.00 | $79,500.00 | 10 | — | — |
| 2010-06-08 | $84,600.00 | $84,600.00 | 10 | — | — |
| 2010-06-07 | $76,800.00 | $76,800.00 | 8 | — | — |
| 2010-06-04 | $84,000.00 | $84,000.00 | 18 | — | — |
| 2010-06-03 | $100,200.00 | $100,200.00 | 10 | — | — |
| 2010-06-02 | $113,100.00 | $113,100.00 | 5 | — | — |
| 2010-06-01 | $112,200.00 | $112,200.00 | 2 | — | — |
| 2010-05-28 | $116,100.00 | $116,100.00 | 5 | — | — |
| 2010-05-27 | $107,700.00 | $107,700.00 | 4 | — | — |
| 2010-05-26 | $105,000.00 | $105,000.00 | 5 | — | — |
| 2010-05-25 | $108,900.00 | $108,900.00 | 5 | — | — |
| 2010-05-24 | $111,000.00 | $111,000.00 | 3 | — | — |
| 2010-05-21 | $119,100.00 | $119,100.00 | 5 | — | — |
| 2010-05-20 | $114,000.00 | $114,000.00 | 6 | — | — |
| 2010-05-19 | $125,100.00 | $125,100.00 | 4 | — | — |
| 2010-05-18 | $133,500.00 | $133,500.00 | 6 | — | — |
| 2010-05-17 | $132,600.00 | $132,600.00 | 7 | — | — |
| 2010-05-14 | $126,900.00 | $126,900.00 | 5 | — | — |
| 2010-05-13 | $132,600.00 | $132,600.00 | 5 | — | — |
| 2010-05-12 | $136,200.00 | $136,200.00 | 6 | — | — |
| 2010-05-11 | $135,000.00 | $135,000.00 | 11 | — | — |
| 2010-05-10 | $123,000.00 | $123,000.00 | 9 | — | — |
| 2010-05-07 | $110,700.00 | $110,700.00 | 10 | — | — |
| 2010-05-06 | $111,600.00 | $111,600.00 | 9 | — | — |
| 2010-05-05 | $117,000.00 | $117,000.00 | 6 | — | — |
| 2010-05-04 | $125,100.00 | $125,100.00 | 6 | — | — |
| 2010-05-03 | $128,400.00 | $128,400.00 | 2 | — | — |
| 2010-04-30 | $128,100.00 | $128,100.00 | 3 | — | — |
| 2010-04-29 | $132,300.00 | $132,300.00 | 5 | — | — |
| 2010-04-28 | $129,900.00 | $129,900.00 | 2 | — | — |
| 2010-04-27 | $132,000.00 | $132,000.00 | 9 | — | — |
| 2010-04-26 | $129,300.00 | $129,300.00 | 3 | — | — |
| 2010-04-23 | $129,300.00 | $129,300.00 | 2 | — | — |
| 2010-04-22 | $129,600.00 | $129,600.00 | 2 | — | — |
| 2010-04-21 | $129,600.00 | $129,600.00 | 2 | — | — |
| 2010-04-20 | $129,900.00 | $129,900.00 | 4 | — | — |
| 2010-04-19 | $131,100.00 | $131,100.00 | 3 | — | — |
| 2010-04-16 | $132,000.00 | $132,000.00 | 6 | — | — |
| 2010-04-15 | $132,300.00 | $132,300.00 | 11 | — | — |
| 2010-04-14 | $124,800.00 | $124,800.00 | 9 | — | — |
| 2010-04-13 | $128,100.00 | $128,100.00 | 7 | — | — |
| 2010-04-12 | $135,900.00 | $135,900.00 | 9 | — | — |
| 2010-04-09 | $138,900.00 | $138,900.00 | 42 | — | — |
| 2010-04-08 | $141,300.00 | $141,300.00 | 17 | — | — |
| 2010-04-07 | $126,900.00 | $126,900.00 | 6 | — | — |
| 2010-04-06 | $125,700.00 | $125,700.00 | 11 | — | — |
| 2010-04-05 | $130,500.00 | $130,500.00 | 20 | — | — |
| 2010-04-01 | $138,600.00 | $138,600.00 | 12 | — | — |
| 2010-03-31 | $136,800.00 | $136,800.00 | 11 | — | — |
| 2010-03-30 | $143,100.00 | $143,100.00 | 30 | — | — |
| 2010-03-29 | $156,600.00 | $156,600.00 | 13 | — | — |
| 2010-03-26 | $156,300.00 | $156,300.00 | 32 | — | — |
| 2010-03-25 | $171,900.00 | $171,900.00 | 16 | — | — |
| 2010-03-24 | $171,900.00 | $171,900.00 | 31 | — | — |
| 2010-03-23 | $178,800.00 | $178,800.00 | 108 | — | — |
| 2010-03-22 | $243,300.00 | $243,300.00 | 32 | — | — |
| 2010-03-19 | $231,000.00 | $231,000.00 | 35 | — | — |
| 2010-03-18 | $205,200.00 | $205,200.00 | 16 | — | — |
| 2010-03-17 | $208,200.00 | $208,200.00 | 22 | — | — |
| 2010-03-16 | $196,200.00 | $196,200.00 | 10 | — | — |
| 2010-03-15 | $197,700.00 | $197,700.00 | 12 | — | — |
| 2010-03-12 | $179,400.00 | $179,400.00 | 14 | — | — |
| 2010-03-11 | $189,900.00 | $189,900.00 | 26 | — | — |
| 2010-03-10 | $163,800.00 | $163,800.00 | 4 | — | — |
| 2010-03-09 | $155,700.00 | $155,700.00 | 2 | — | — |
| 2010-03-08 | $156,600.00 | $156,600.00 | 2 | — | — |
| 2010-03-05 | $159,000.00 | $159,000.00 | 1 | — | — |
| 2010-03-04 | $156,900.00 | $156,900.00 | 1 | — | — |
| 2010-03-03 | $157,500.00 | $157,500.00 | 2 | — | — |
| 2010-03-02 | $158,400.00 | $158,400.00 | 2 | — | — |
| 2010-03-01 | $155,400.00 | $155,400.00 | 3 | — | — |
| 2010-02-26 | $154,800.00 | $154,800.00 | 2 | — | — |
| 2010-02-25 | $160,500.00 | $160,500.00 | 2 | — | — |
| 2010-02-24 | $160,800.00 | $160,800.00 | 5 | — | — |
| 2010-02-23 | $162,900.00 | $162,900.00 | 7 | — | — |
| 2010-02-22 | $156,600.00 | $156,600.00 | 3 | — | — |
| 2010-02-19 | $156,000.00 | $156,000.00 | 4 | — | — |
| 2010-02-18 | $153,900.00 | $153,900.00 | 3 | — | — |
| 2010-02-17 | $156,600.00 | $156,600.00 | 7 | — | — |
| 2010-02-16 | $156,600.00 | $156,600.00 | 4 | — | — |
| 2010-02-12 | $159,000.00 | $159,000.00 | 4 | — | — |
| 2010-02-11 | $152,700.00 | $152,700.00 | 2 | — | — |
| 2010-02-10 | $156,000.00 | $156,000.00 | 2 | — | — |
| 2010-02-09 | $160,500.00 | $160,500.00 | 2 | — | — |
| 2010-02-08 | $159,600.00 | $159,600.00 | 1 | — | — |
| 2010-02-05 | $158,400.00 | $158,400.00 | 4 | — | — |
| 2010-02-04 | $160,500.00 | $160,500.00 | 3 | — | — |
| 2010-02-03 | $159,000.00 | $159,000.00 | 2 | — | — |
| 2010-02-02 | $156,300.00 | $156,300.00 | 4 | — | — |
| 2010-02-01 | $153,000.00 | $153,000.00 | 3 | — | — |
| 2010-01-29 | $159,900.00 | $159,900.00 | 7 | — | — |
| 2010-01-28 | $150,000.00 | $150,000.00 | 3 | — | — |
| 2010-01-27 | $150,300.00 | $150,300.00 | 2 | — | — |
| 2010-01-26 | $153,600.00 | $153,600.00 | 5 | — | — |
| 2010-01-25 | $150,300.00 | $150,300.00 | 8 | — | — |
| 2010-01-22 | $154,800.00 | $154,800.00 | 3 | — | — |
| 2010-01-21 | $164,700.00 | $164,700.00 | 4 | — | — |
| 2010-01-20 | $170,100.00 | $170,100.00 | 6 | — | — |
| 2010-01-19 | $154,500.00 | $154,500.00 | 7 | — | — |
| 2010-01-15 | $166,500.00 | $166,500.00 | 12 | — | — |
| 2010-01-14 | $169,800.00 | $169,800.00 | 14 | — | — |
| 2010-01-13 | $160,500.00 | $160,500.00 | 31 | — | — |
| 2010-01-12 | $147,000.00 | $147,000.00 | 20 | — | — |
| 2010-01-11 | $134,700.00 | $134,700.00 | 5 | — | — |
| 2010-01-08 | $129,000.00 | $129,000.00 | 6 | — | — |
| 2010-01-07 | $126,000.00 | $126,000.00 | 5 | — | — |
| 2010-01-06 | $111,600.00 | $111,600.00 | 10 | — | — |
| 2010-01-05 | $115,200.00 | $115,200.00 | 8 | — | — |
| 2010-01-04 | $123,000.00 | $123,000.00 | 8 | — | — |