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
- 2010-05-03 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 | $21.00 | $21.00 | 62 | — | — |
| 2010-12-30 | $20.00 | $20.00 | 280 | — | — |
| 2010-12-29 | $20.00 | $20.00 | 318 | — | — |
| 2010-12-28 | $20.50 | $20.50 | 726 | — | — |
| 2010-12-27 | $21.00 | $21.00 | 52 | — | — |
| 2010-12-23 | $21.00 | $21.00 | 80 | — | — |
| 2010-12-22 | $20.50 | $20.50 | 186 | — | — |
| 2010-12-21 | $20.00 | $20.00 | 140 | — | — |
| 2010-12-20 | $19.50 | $19.50 | 406 | — | — |
| 2010-12-17 | $19.50 | $19.50 | 408 | — | — |
| 2010-12-16 | $19.00 | $19.00 | 400 | — | — |
| 2010-12-15 | $20.50 | $20.50 | 280 | — | — |
| 2010-12-14 | $20.00 | $20.00 | 144 | — | — |
| 2010-12-13 | $21.00 | $21.00 | 112 | — | — |
| 2010-12-10 | $20.00 | $20.00 | 44 | — | — |
| 2010-12-09 | $17.50 | $17.50 | 108 | — | — |
| 2010-12-08 | $20.00 | $20.00 | 262 | — | — |
| 2010-12-07 | $20.00 | $20.00 | 1,926 | — | — |
| 2010-12-06 | $20.00 | $20.00 | 206 | — | — |
| 2010-12-03 | $19.50 | $19.50 | 140 | — | — |
| 2010-12-02 | $20.00 | $20.00 | 24 | — | — |
| 2010-12-01 | $20.00 | $20.00 | 482 | — | — |
| 2010-11-30 | $20.00 | $20.00 | 348 | — | — |
| 2010-11-29 | $20.00 | $20.00 | 266 | — | — |
| 2010-11-26 | $20.00 | $20.00 | 30 | — | — |
| 2010-11-24 | $20.00 | $20.00 | 170 | — | — |
| 2010-11-23 | $22.00 | $22.00 | 100 | — | — |
| 2010-11-22 | $21.75 | $21.75 | 310 | — | — |
| 2010-11-19 | $20.00 | $20.00 | 150 | — | — |
| 2010-11-18 | $21.00 | $21.00 | 588 | — | — |
| 2010-11-17 | $20.00 | $20.00 | 430 | — | — |
| 2010-11-16 | $20.50 | $20.50 | 130 | — | — |
| 2010-11-15 | $21.00 | $21.00 | 150 | — | — |
| 2010-11-12 | $20.00 | $20.00 | 206 | — | — |
| 2010-11-11 | $21.00 | $21.00 | 178 | — | — |
| 2010-11-10 | $22.45 | $22.45 | 374 | — | — |
| 2010-11-09 | $20.00 | $20.00 | 254 | — | — |
| 2010-11-08 | $20.00 | $20.00 | 1,098 | — | — |
| 2010-11-05 | $18.50 | $18.50 | 1,020 | — | — |
| 2010-11-04 | $20.75 | $20.75 | 182 | — | — |
| 2010-11-03 | $21.90 | $21.90 | 92 | — | — |
| 2010-11-02 | $21.95 | $21.95 | 458 | — | — |
| 2010-11-01 | $20.75 | $20.75 | 350 | — | — |
| 2010-10-29 | $21.50 | $21.50 | 184 | — | — |
| 2010-10-28 | $22.00 | $22.00 | 516 | — | — |
| 2010-10-27 | $22.50 | $22.50 | 516 | — | — |
| 2010-10-26 | $22.50 | $22.50 | 788 | — | — |
| 2010-10-25 | $22.75 | $22.75 | 362 | — | — |
| 2010-10-22 | $22.50 | $22.50 | 346 | — | — |
| 2010-10-21 | $23.50 | $23.50 | 154 | — | — |
| 2010-10-20 | $24.95 | $24.95 | 212 | — | — |
| 2010-10-19 | $24.95 | $24.95 | 978 | — | — |
| 2010-10-18 | $25.00 | $25.00 | 968 | — | — |
| 2010-10-15 | $25.50 | $25.50 | 2,682 | — | — |
| 2010-10-14 | $25.00 | $25.00 | 1,940 | — | — |
| 2010-10-13 | $24.50 | $24.50 | 5,350 | — | — |
| 2010-10-12 | $22.50 | $22.50 | 198 | — | — |
| 2010-10-11 | $22.50 | $22.50 | 856 | — | — |
| 2010-10-08 | $22.00 | $22.00 | 1,524 | — | — |
| 2010-10-07 | $22.00 | $22.00 | 102 | — | — |
| 2010-10-06 | $19.50 | $19.50 | 742 | — | — |
| 2010-10-05 | $19.50 | $19.50 | 180 | — | — |
| 2010-10-04 | $22.00 | $22.00 | 80 | — | — |
| 2010-10-01 | $22.00 | $22.00 | 116 | — | — |
| 2010-09-30 | $21.50 | $21.50 | 300 | — | — |
| 2010-09-29 | $21.75 | $21.75 | 354 | — | — |
| 2010-09-28 | $21.50 | $21.50 | 318 | — | — |
| 2010-09-27 | $21.25 | $21.25 | 582 | — | — |
| 2010-09-24 | $21.00 | $21.00 | 1,902 | — | — |
| 2010-09-23 | $22.00 | $22.00 | 200 | — | — |
| 2010-09-22 | $22.00 | $22.00 | 256 | — | — |
| 2010-09-21 | $21.00 | $21.00 | 142 | — | — |
| 2010-09-20 | $22.25 | $22.25 | 430 | — | — |
| 2010-09-17 | $21.50 | $21.50 | 2,104 | — | — |
| 2010-09-16 | $20.50 | $20.50 | 1,522 | — | — |
| 2010-09-15 | $17.50 | $17.50 | 2,498 | — | — |
| 2010-09-14 | $16.00 | $16.00 | 1,042 | — | — |
| 2010-09-13 | $16.00 | $16.00 | 122 | — | — |
| 2010-09-10 | $16.00 | $16.00 | 468 | — | — |
| 2010-09-09 | $15.00 | $15.00 | 36 | — | — |
| 2010-09-08 | $13.75 | $13.75 | 148 | — | — |
| 2010-09-07 | $14.00 | $14.00 | 1,250 | — | — |
| 2010-09-03 | $15.00 | $15.00 | 66 | — | — |
| 2010-09-02 | $14.50 | $14.50 | 334 | — | — |
| 2010-09-01 | $15.50 | $15.50 | 284 | — | — |
| 2010-08-31 | $13.50 | $13.50 | 534 | — | — |
| 2010-08-30 | $15.00 | $15.00 | 48 | — | — |
| 2010-08-27 | $17.25 | $17.25 | 380 | — | — |
| 2010-08-26 | $15.50 | $15.50 | 1,388 | — | — |
| 2010-08-25 | $14.25 | $14.25 | 196 | — | — |
| 2010-08-24 | $12.50 | $12.50 | 182 | — | — |
| 2010-08-23 | $14.50 | $14.50 | 28 | — | — |
| 2010-08-20 | $14.50 | $14.50 | 460 | — | — |
| 2010-08-19 | $13.50 | $13.50 | 408 | — | — |
| 2010-08-18 | $12.80 | $12.80 | 212 | — | — |
| 2010-08-17 | $14.00 | $14.00 | 1,190 | — | — |
| 2010-08-16 | $13.75 | $13.75 | 756 | — | — |
| 2010-08-13 | $14.05 | $14.05 | 496 | — | — |
| 2010-08-12 | $14.00 | $14.00 | 1,122 | — | — |
| 2010-08-11 | $16.50 | $16.50 | 256 | — | — |
| 2010-08-10 | $16.70 | $16.70 | 156 | — | — |
| 2010-08-09 | $16.75 | $16.75 | 654 | — | — |
| 2010-08-06 | $15.50 | $15.50 | 556 | — | — |
| 2010-08-05 | $18.00 | $18.00 | 150 | — | — |
| 2010-08-04 | $17.00 | $17.00 | 630 | — | — |
| 2010-08-03 | $18.00 | $18.00 | 1,196 | — | — |
| 2010-08-02 | $18.00 | $18.00 | 1,470 | — | — |
| 2010-07-30 | $19.00 | $19.00 | 484 | — | — |
| 2010-07-29 | $19.50 | $19.50 | 1,902 | — | — |
| 2010-07-28 | $20.00 | $20.00 | 1,828 | — | — |
| 2010-07-27 | $21.50 | $21.50 | 662 | — | — |
| 2010-07-26 | $22.00 | $22.00 | 520 | — | — |
| 2010-07-23 | $20.50 | $20.50 | 760 | — | — |
| 2010-07-22 | $20.50 | $20.50 | 1,030 | — | — |
| 2010-07-21 | $23.50 | $23.50 | 646 | — | — |
| 2010-07-20 | $23.25 | $23.25 | 1,618 | — | — |
| 2010-07-19 | $24.00 | $24.00 | 710 | — | — |
| 2010-07-16 | $23.50 | $23.50 | 4,432 | — | — |
| 2010-07-15 | $24.50 | $24.50 | 4,448 | — | — |
| 2010-07-14 | $23.00 | $23.00 | 7,016 | — | — |
| 2010-07-13 | $24.00 | $24.00 | 18,328 | — | — |
| 2010-07-12 | $29.50 | $29.50 | 26,000 | — | — |
| 2010-07-09 | $24.50 | $24.50 | 1,314 | — | — |
| 2010-07-08 | $24.00 | $24.00 | 122 | — | — |
| 2010-07-07 | $24.00 | $24.00 | 780 | — | — |
| 2010-07-06 | $23.50 | $23.50 | 164 | — | — |
| 2010-07-02 | $23.50 | $23.50 | 774 | — | — |
| 2010-07-01 | $24.00 | $24.00 | 22 | — | — |
| 2010-06-30 | $24.00 | $24.00 | 420 | — | — |
| 2010-06-29 | $25.50 | $25.50 | 0 | — | — |
| 2010-06-28 | $25.50 | $25.50 | 456 | — | — |
| 2010-06-25 | $25.00 | $25.00 | 0 | — | — |
| 2010-06-24 | $25.00 | $25.00 | 132 | — | — |
| 2010-06-23 | $25.00 | $25.00 | 104 | — | — |
| 2010-06-22 | $25.50 | $25.50 | 100 | — | — |
| 2010-06-21 | $25.50 | $25.50 | 338 | — | — |
| 2010-06-18 | $25.25 | $25.25 | 24 | — | — |
| 2010-06-17 | $25.50 | $25.50 | 148 | — | — |
| 2010-06-16 | $26.00 | $26.00 | 0 | — | — |
| 2010-06-15 | $26.00 | $26.00 | 324 | — | — |
| 2010-06-14 | $27.00 | $27.00 | 48 | — | — |
| 2010-06-11 | $25.50 | $25.50 | 120 | — | — |
| 2010-06-10 | $25.50 | $25.50 | 1,636 | — | — |
| 2010-06-09 | $25.00 | $25.00 | 156 | — | — |
| 2010-06-08 | $25.00 | $25.00 | 448 | — | — |
| 2010-06-07 | $25.00 | $25.00 | 572 | — | — |
| 2010-06-04 | $25.00 | $25.00 | 168 | — | — |
| 2010-06-03 | $25.00 | $25.00 | 420 | — | — |
| 2010-06-02 | $25.00 | $25.00 | 140 | — | — |
| 2010-06-01 | $25.00 | $25.00 | 1,032 | — | — |
| 2010-05-28 | $25.00 | $25.00 | 856 | — | — |
| 2010-05-27 | $26.00 | $26.00 | 1,748 | — | — |
| 2010-05-26 | $25.50 | $25.50 | 436 | — | — |
| 2010-05-25 | $25.50 | $25.50 | 870 | — | — |
| 2010-05-24 | $26.50 | $26.50 | 60 | — | — |
| 2010-05-21 | $26.50 | $26.50 | 378 | — | — |
| 2010-05-20 | $26.50 | $26.50 | 284 | — | — |
| 2010-05-19 | $26.50 | $26.50 | 378 | — | — |
| 2010-05-18 | $26.50 | $26.50 | 1,182 | — | — |
| 2010-05-17 | $28.05 | $28.05 | 550 | — | — |
| 2010-05-14 | $29.00 | $29.00 | 580 | — | — |
| 2010-05-13 | $29.25 | $29.25 | 2,068 | — | — |
| 2010-05-12 | $26.50 | $26.50 | 5,380 | — | — |
| 2010-05-11 | $30.50 | $30.50 | 3,636 | — | — |
| 2010-05-10 | $32.50 | $32.50 | 4,834 | — | — |
| 2010-05-07 | $30.00 | $30.00 | 5,526 | — | — |
| 2010-05-06 | $28.00 | $28.00 | 8,348 | — | — |
| 2010-05-05 | $24.50 | $24.50 | 11,132 | — | — |
| 2010-05-04 | $20.50 | $20.50 | 6,642 | — | — |
| 2010-05-03 | $18.25 | $18.25 | 12,828 | — | — |