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
- 2006-09-22 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 | $18,756.00 | $18,756.00 | 53 | — | — |
| 2010-12-30 | $19,152.00 | $19,152.00 | 60 | — | — |
| 2010-12-29 | $18,648.00 | $18,648.00 | 43 | — | — |
| 2010-12-28 | $18,792.00 | $18,792.00 | 76 | — | — |
| 2010-12-27 | $18,756.00 | $18,756.00 | 19 | — | — |
| 2010-12-23 | $18,720.00 | $18,720.00 | 34 | — | — |
| 2010-12-22 | $18,864.00 | $18,864.00 | 50 | — | — |
| 2010-12-21 | $19,152.00 | $19,152.00 | 46 | — | — |
| 2010-12-20 | $18,540.00 | $18,540.00 | 55 | — | — |
| 2010-12-17 | $18,360.00 | $18,360.00 | 49 | — | — |
| 2010-12-16 | $18,360.00 | $18,360.00 | 83 | — | — |
| 2010-12-15 | $18,000.00 | $18,000.00 | 96 | — | — |
| 2010-12-14 | $18,864.00 | $18,864.00 | 65 | — | — |
| 2010-12-13 | $19,440.00 | $19,440.00 | 45 | — | — |
| 2010-12-10 | $19,548.00 | $19,548.00 | 38 | — | — |
| 2010-12-09 | $19,044.00 | $19,044.00 | 32 | — | — |
| 2010-12-08 | $18,900.00 | $18,900.00 | 46 | — | — |
| 2010-12-07 | $18,828.00 | $18,828.00 | 79 | — | — |
| 2010-12-06 | $19,728.00 | $19,728.00 | 49 | — | — |
| 2010-12-03 | $19,800.00 | $19,800.00 | 29 | — | — |
| 2010-12-02 | $19,692.00 | $19,692.00 | 66 | — | — |
| 2010-12-01 | $19,044.00 | $19,044.00 | 60 | — | — |
| 2010-11-30 | $19,008.00 | $19,008.00 | 47 | — | — |
| 2010-11-29 | $18,612.00 | $18,612.00 | 30 | — | — |
| 2010-11-26 | $18,792.00 | $18,792.00 | 19 | — | — |
| 2010-11-24 | $19,044.00 | $19,044.00 | 48 | — | — |
| 2010-11-23 | $19,044.00 | $19,044.00 | 56 | — | — |
| 2010-11-22 | $19,908.00 | $19,908.00 | 33 | — | — |
| 2010-11-19 | $20,556.00 | $20,556.00 | 28 | — | — |
| 2010-11-18 | $21,276.00 | $21,276.00 | 82 | — | — |
| 2010-11-17 | $20,160.00 | $20,160.00 | 29 | — | — |
| 2010-11-16 | $20,448.00 | $20,448.00 | 62 | — | — |
| 2010-11-15 | $20,736.00 | $20,736.00 | 36 | — | — |
| 2010-11-12 | $21,240.00 | $21,240.00 | 77 | — | — |
| 2010-11-11 | $20,808.00 | $20,808.00 | 109 | — | — |
| 2010-11-10 | $22,032.00 | $22,032.00 | 112 | — | — |
| 2010-11-09 | $22,248.00 | $22,248.00 | 120 | — | — |
| 2010-11-08 | $23,292.00 | $23,292.00 | 143 | — | — |
| 2010-11-05 | $22,716.00 | $22,716.00 | 55 | — | — |
| 2010-11-04 | $22,716.00 | $22,716.00 | 66 | — | — |
| 2010-11-03 | $22,716.00 | $22,716.00 | 45 | — | — |
| 2010-11-02 | $23,040.00 | $23,040.00 | 39 | — | — |
| 2010-11-01 | $22,644.00 | $22,644.00 | 64 | — | — |
| 2010-10-29 | $22,932.00 | $22,932.00 | 40 | — | — |
| 2010-10-28 | $22,824.00 | $22,824.00 | 73 | — | — |
| 2010-10-27 | $22,320.00 | $22,320.00 | 27 | — | — |
| 2010-10-26 | $22,284.00 | $22,284.00 | 41 | — | — |
| 2010-10-25 | $22,392.00 | $22,392.00 | 53 | — | — |
| 2010-10-22 | $21,960.00 | $21,960.00 | 42 | — | — |
| 2010-10-21 | $22,284.00 | $22,284.00 | 54 | — | — |
| 2010-10-20 | $22,716.00 | $22,716.00 | 79 | — | — |
| 2010-10-19 | $22,140.00 | $22,140.00 | 191 | — | — |
| 2010-10-18 | $23,256.00 | $23,256.00 | 178 | — | — |
| 2010-10-15 | $24,300.00 | $24,300.00 | 297 | — | — |
| 2010-10-14 | $23,976.00 | $23,976.00 | 410 | — | — |
| 2010-10-13 | $22,212.00 | $22,212.00 | 147 | — | — |
| 2010-10-12 | $21,060.00 | $21,060.00 | 91 | — | — |
| 2010-10-11 | $19,692.00 | $19,692.00 | 71 | — | — |
| 2010-10-08 | $18,864.00 | $18,864.00 | 21 | — | — |
| 2010-10-07 | $18,504.00 | $18,504.00 | 24 | — | — |
| 2010-10-06 | $18,432.00 | $18,432.00 | 35 | — | — |
| 2010-10-05 | $18,108.00 | $18,108.00 | 56 | — | — |
| 2010-10-04 | $17,460.00 | $17,460.00 | 34 | — | — |
| 2010-10-01 | $17,604.00 | $17,604.00 | 34 | — | — |
| 2010-09-30 | $17,532.00 | $17,532.00 | 33 | — | — |
| 2010-09-29 | $17,460.00 | $17,460.00 | 60 | — | — |
| 2010-09-28 | $16,992.00 | $16,992.00 | 53 | — | — |
| 2010-09-27 | $16,920.00 | $16,920.00 | 109 | — | — |
| 2010-09-24 | $16,272.00 | $16,272.00 | 53 | — | — |
| 2010-09-23 | $16,596.00 | $16,596.00 | 63 | — | — |
| 2010-09-22 | $16,632.00 | $16,632.00 | 92 | — | — |
| 2010-09-21 | $17,388.00 | $17,388.00 | 74 | — | — |
| 2010-09-20 | $17,640.00 | $17,640.00 | 70 | — | — |
| 2010-09-17 | $17,892.00 | $17,892.00 | 38 | — | — |
| 2010-09-16 | $18,144.00 | $18,144.00 | 51 | — | — |
| 2010-09-15 | $18,108.00 | $18,108.00 | 39 | — | — |
| 2010-09-14 | $18,000.00 | $18,000.00 | 34 | — | — |
| 2010-09-13 | $17,892.00 | $17,892.00 | 45 | — | — |
| 2010-09-10 | $17,928.00 | $17,928.00 | 32 | — | — |
| 2010-09-09 | $17,892.00 | $17,892.00 | 34 | — | — |
| 2010-09-08 | $18,000.00 | $18,000.00 | 53 | — | — |
| 2010-09-07 | $17,928.00 | $17,928.00 | 99 | — | — |
| 2010-09-03 | $18,612.00 | $18,612.00 | 169 | — | — |
| 2010-09-02 | $18,468.00 | $18,468.00 | 75 | — | — |
| 2010-09-01 | $18,324.00 | $18,324.00 | 54 | — | — |
| 2010-08-31 | $18,216.00 | $18,216.00 | 26 | — | — |
| 2010-08-30 | $18,216.00 | $18,216.00 | 97 | — | — |
| 2010-08-27 | $17,820.00 | $17,820.00 | 60 | — | — |
| 2010-08-26 | $18,072.00 | $18,072.00 | 12 | — | — |
| 2010-08-25 | $18,324.00 | $18,324.00 | 47 | — | — |
| 2010-08-24 | $18,612.00 | $18,612.00 | 74 | — | — |
| 2010-08-23 | $18,360.00 | $18,360.00 | 66 | — | — |
| 2010-08-20 | $19,152.00 | $19,152.00 | 48 | — | — |
| 2010-08-19 | $19,296.00 | $19,296.00 | 42 | — | — |
| 2010-08-18 | $19,728.00 | $19,728.00 | 57 | — | — |
| 2010-08-17 | $19,260.00 | $19,260.00 | 85 | — | — |
| 2010-08-16 | $19,584.00 | $19,584.00 | 113 | — | — |
| 2010-08-13 | $18,792.00 | $18,792.00 | 58 | — | — |
| 2010-08-12 | $19,152.00 | $19,152.00 | 78 | — | — |
| 2010-08-11 | $19,476.00 | $19,476.00 | 78 | — | — |
| 2010-08-10 | $20,592.00 | $20,592.00 | 130 | — | — |
| 2010-08-09 | $19,584.00 | $19,584.00 | 60 | — | — |
| 2010-08-06 | $19,800.00 | $19,800.00 | 72 | — | — |
| 2010-08-05 | $19,908.00 | $19,908.00 | 164 | — | — |
| 2010-08-04 | $21,312.00 | $21,312.00 | 134 | — | — |
| 2010-08-03 | $20,952.00 | $20,952.00 | 64 | — | — |
| 2010-08-02 | $21,204.00 | $21,204.00 | 89 | — | — |
| 2010-07-30 | $21,060.00 | $21,060.00 | 65 | — | — |
| 2010-07-29 | $20,448.00 | $20,448.00 | 49 | — | — |
| 2010-07-28 | $20,412.00 | $20,412.00 | 62 | — | — |
| 2010-07-27 | $20,880.00 | $20,880.00 | 76 | — | — |
| 2010-07-26 | $21,096.00 | $21,096.00 | 100 | — | — |
| 2010-07-23 | $20,340.00 | $20,340.00 | 65 | — | — |
| 2010-07-22 | $20,448.00 | $20,448.00 | 73 | — | — |
| 2010-07-21 | $19,800.00 | $19,800.00 | 56 | — | — |
| 2010-07-20 | $19,656.00 | $19,656.00 | 66 | — | — |
| 2010-07-19 | $19,440.00 | $19,440.00 | 51 | — | — |
| 2010-07-16 | $18,936.00 | $18,936.00 | 60 | — | — |
| 2010-07-15 | $19,620.00 | $19,620.00 | 80 | — | — |
| 2010-07-14 | $19,512.00 | $19,512.00 | 73 | — | — |
| 2010-07-13 | $19,692.00 | $19,692.00 | 67 | — | — |
| 2010-07-12 | $19,764.00 | $19,764.00 | 86 | — | — |
| 2010-07-09 | $19,620.00 | $19,620.00 | 77 | — | — |
| 2010-07-08 | $19,008.00 | $19,008.00 | 66 | — | — |
| 2010-07-07 | $18,468.00 | $18,468.00 | 124 | — | — |
| 2010-07-06 | $18,612.00 | $18,612.00 | 148 | — | — |
| 2010-07-02 | $18,684.00 | $18,684.00 | 61 | — | — |
| 2010-07-01 | $18,540.00 | $18,540.00 | 76 | — | — |
| 2010-06-30 | $18,720.00 | $18,720.00 | 85 | — | — |
| 2010-06-29 | $18,216.00 | $18,216.00 | 155 | — | — |
| 2010-06-28 | $19,296.00 | $19,296.00 | 99 | — | — |
| 2010-06-25 | $20,520.00 | $20,520.00 | 1,103 | — | — |
| 2010-06-24 | $19,584.00 | $19,584.00 | 80 | — | — |
| 2010-06-23 | $20,016.00 | $20,016.00 | 164 | — | — |
| 2010-06-22 | $19,980.00 | $19,980.00 | 75 | — | — |
| 2010-06-21 | $19,980.00 | $19,980.00 | 84 | — | — |
| 2010-06-18 | $19,764.00 | $19,764.00 | 142 | — | — |
| 2010-06-17 | $19,476.00 | $19,476.00 | 93 | — | — |
| 2010-06-16 | $20,196.00 | $20,196.00 | 84 | — | — |
| 2010-06-15 | $19,800.00 | $19,800.00 | 119 | — | — |
| 2010-06-14 | $19,728.00 | $19,728.00 | 119 | — | — |
| 2010-06-11 | $18,756.00 | $18,756.00 | 79 | — | — |
| 2010-06-10 | $18,792.00 | $18,792.00 | 106 | — | — |
| 2010-06-09 | $17,928.00 | $17,928.00 | 75 | — | — |
| 2010-06-08 | $17,856.00 | $17,856.00 | 96 | — | — |
| 2010-06-07 | $17,388.00 | $17,388.00 | 103 | — | — |
| 2010-06-04 | $18,324.00 | $18,324.00 | 110 | — | — |
| 2010-06-03 | $19,116.00 | $19,116.00 | 87 | — | — |
| 2010-06-02 | $18,900.00 | $18,900.00 | 87 | — | — |
| 2010-06-01 | $18,144.00 | $18,144.00 | 129 | — | — |
| 2010-05-28 | $19,080.00 | $19,080.00 | 143 | — | — |
| 2010-05-27 | $20,016.00 | $20,016.00 | 162 | — | — |
| 2010-05-26 | $18,396.00 | $18,396.00 | 210 | — | — |
| 2010-05-25 | $17,640.00 | $17,640.00 | 192 | — | — |
| 2010-05-24 | $18,216.00 | $18,216.00 | 120 | — | — |
| 2010-05-21 | $17,712.00 | $17,712.00 | 200 | — | — |
| 2010-05-20 | $17,496.00 | $17,496.00 | 193 | — | — |
| 2010-05-19 | $18,576.00 | $18,576.00 | 247 | — | — |
| 2010-05-18 | $19,224.00 | $19,224.00 | 111 | — | — |
| 2010-05-17 | $19,620.00 | $19,620.00 | 210 | — | — |
| 2010-05-14 | $20,052.00 | $20,052.00 | 170 | — | — |
| 2010-05-13 | $20,880.00 | $20,880.00 | 184 | — | — |
| 2010-05-12 | $20,340.00 | $20,340.00 | 234 | — | — |
| 2010-05-11 | $19,440.00 | $19,440.00 | 323 | — | — |
| 2010-05-10 | $20,700.00 | $20,700.00 | 695 | — | — |
| 2010-05-07 | $21,852.00 | $21,852.00 | 622 | — | — |
| 2010-05-06 | $21,888.00 | $21,888.00 | 633 | — | — |
| 2010-05-05 | $21,636.00 | $21,636.00 | 281 | — | — |
| 2010-05-04 | $21,600.00 | $21,600.00 | 361 | — | — |
| 2010-05-03 | $21,600.00 | $21,600.00 | 224 | — | — |
| 2010-04-30 | $21,780.00 | $21,780.00 | 216 | — | — |
| 2010-04-29 | $23,004.00 | $23,004.00 | 162 | — | — |
| 2010-04-28 | $22,644.00 | $22,644.00 | 152 | — | — |
| 2010-04-27 | $23,004.00 | $23,004.00 | 193 | — | — |
| 2010-04-26 | $23,508.00 | $23,508.00 | 133 | — | — |
| 2010-04-23 | $23,688.00 | $23,688.00 | 138 | — | — |
| 2010-04-22 | $24,300.00 | $24,300.00 | 182 | — | — |
| 2010-04-21 | $24,012.00 | $24,012.00 | 354 | — | — |
| 2010-04-20 | $24,336.00 | $24,336.00 | 629 | — | — |
| 2010-04-19 | $22,212.00 | $22,212.00 | 207 | — | — |
| 2010-04-16 | $23,112.00 | $23,112.00 | 347 | — | — |
| 2010-04-15 | $24,408.00 | $24,408.00 | 540 | — | — |
| 2010-04-14 | $23,688.00 | $23,688.00 | 291 | — | — |
| 2010-04-13 | $23,760.00 | $23,760.00 | 359 | — | — |
| 2010-04-12 | $24,660.00 | $24,660.00 | 452 | — | — |
| 2010-04-09 | $24,768.00 | $24,768.00 | 533 | — | — |
| 2010-04-08 | $24,408.00 | $24,408.00 | 548 | — | — |
| 2010-04-07 | $24,048.00 | $24,048.00 | 1,575 | — | — |
| 2010-04-06 | $25,200.00 | $25,200.00 | 7,152 | — | — |
| 2010-04-05 | $19,152.00 | $19,152.00 | 158 | — | — |
| 2010-04-01 | $18,252.00 | $18,252.00 | 133 | — | — |
| 2010-03-31 | $18,252.00 | $18,252.00 | 99 | — | — |
| 2010-03-30 | $18,720.00 | $18,720.00 | 61 | — | — |
| 2010-03-29 | $19,080.00 | $19,080.00 | 131 | — | — |
| 2010-03-26 | $18,648.00 | $18,648.00 | 97 | — | — |
| 2010-03-25 | $18,504.00 | $18,504.00 | 97 | — | — |
| 2010-03-24 | $18,468.00 | $18,468.00 | 111 | — | — |
| 2010-03-23 | $18,972.00 | $18,972.00 | 108 | — | — |
| 2010-03-22 | $18,864.00 | $18,864.00 | 127 | — | — |
| 2010-03-19 | $19,188.00 | $19,188.00 | 155 | — | — |
| 2010-03-18 | $19,656.00 | $19,656.00 | 71 | — | — |
| 2010-03-17 | $20,052.00 | $20,052.00 | 241 | — | — |
| 2010-03-16 | $19,584.00 | $19,584.00 | 183 | — | — |
| 2010-03-15 | $18,504.00 | $18,504.00 | 93 | — | — |
| 2010-03-12 | $18,900.00 | $18,900.00 | 86 | — | — |
| 2010-03-11 | $19,044.00 | $19,044.00 | 89 | — | — |
| 2010-03-10 | $19,332.00 | $19,332.00 | 117 | — | — |
| 2010-03-09 | $19,008.00 | $19,008.00 | 110 | — | — |
| 2010-03-08 | $19,224.00 | $19,224.00 | 238 | — | — |
| 2010-03-05 | $19,836.00 | $19,836.00 | 681 | — | — |
| 2010-03-04 | $19,476.00 | $19,476.00 | 274 | — | — |
| 2010-03-03 | $18,036.00 | $18,036.00 | 125 | — | — |
| 2010-03-02 | $17,496.00 | $17,496.00 | 196 | — | — |
| 2010-03-01 | $17,892.00 | $17,892.00 | 127 | — | — |
| 2010-02-26 | $17,712.00 | $17,712.00 | 66 | — | — |
| 2010-02-25 | $17,172.00 | $17,172.00 | 116 | — | — |
| 2010-02-24 | $17,280.00 | $17,280.00 | 103 | — | — |
| 2010-02-23 | $17,280.00 | $17,280.00 | 121 | — | — |
| 2010-02-22 | $17,820.00 | $17,820.00 | 86 | — | — |
| 2010-02-19 | $18,324.00 | $18,324.00 | 59 | — | — |
| 2010-02-18 | $18,864.00 | $18,864.00 | 55 | — | — |
| 2010-02-17 | $18,756.00 | $18,756.00 | 63 | — | — |
| 2010-02-16 | $18,828.00 | $18,828.00 | 92 | — | — |
| 2010-02-12 | $18,108.00 | $18,108.00 | 60 | — | — |
| 2010-02-11 | $18,216.00 | $18,216.00 | 82 | — | — |
| 2010-02-10 | $17,640.00 | $17,640.00 | 57 | — | — |
| 2010-02-09 | $17,964.00 | $17,964.00 | 130 | — | — |
| 2010-02-08 | $17,280.00 | $17,280.00 | 127 | — | — |
| 2010-02-05 | $16,992.00 | $16,992.00 | 231 | — | — |
| 2010-02-04 | $17,424.00 | $17,424.00 | 129 | — | — |
| 2010-02-03 | $18,756.00 | $18,756.00 | 112 | — | — |
| 2010-02-02 | $19,044.00 | $19,044.00 | 210 | — | — |
| 2010-02-01 | $18,468.00 | $18,468.00 | 240 | — | — |
| 2010-01-29 | $17,532.00 | $17,532.00 | 135 | — | — |
| 2010-01-28 | $18,180.00 | $18,180.00 | 154 | — | — |
| 2010-01-27 | $18,576.00 | $18,576.00 | 157 | — | — |
| 2010-01-26 | $19,152.00 | $19,152.00 | 154 | — | — |
| 2010-01-25 | $19,548.00 | $19,548.00 | 208 | — | — |
| 2010-01-22 | $20,592.00 | $20,592.00 | 213 | — | — |
| 2010-01-21 | $20,880.00 | $20,880.00 | 340 | — | — |
| 2010-01-20 | $22,392.00 | $22,392.00 | 201 | — | — |
| 2010-01-19 | $22,392.00 | $22,392.00 | 164 | — | — |
| 2010-01-15 | $22,032.00 | $22,032.00 | 452 | — | — |
| 2010-01-14 | $23,400.00 | $23,400.00 | 1,196 | — | — |
| 2010-01-13 | $21,168.00 | $21,168.00 | 206 | — | — |
| 2010-01-12 | $21,420.00 | $21,420.00 | 166 | — | — |
| 2010-01-11 | $22,212.00 | $22,212.00 | 182 | — | — |
| 2010-01-08 | $22,500.00 | $22,500.00 | 273 | — | — |
| 2010-01-07 | $21,816.00 | $21,816.00 | 242 | — | — |
| 2010-01-06 | $22,356.00 | $22,356.00 | 62 | — | — |
| 2010-01-05 | $22,356.00 | $22,356.00 | 77 | — | — |
| 2010-01-04 | $22,680.00 | $22,680.00 | 91 | — | — |