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
- 2010-08-02 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 | $18.30 | $18.30 | 368,513 | — | — |
| 2010-12-30 | $18.43 | $18.43 | 338,735 | — | — |
| 2010-12-29 | $18.15 | $18.15 | 322,519 | — | — |
| 2010-12-28 | $18.05 | $18.05 | 244,650 | — | — |
| 2010-12-27 | $17.93 | $17.93 | 580,729 | — | — |
| 2010-12-23 | $18.07 | $18.07 | 316,927 | — | — |
| 2010-12-22 | $18.08 | $18.08 | 400,108 | — | — |
| 2010-12-21 | $17.98 | $17.98 | 767,502 | — | — |
| 2010-12-20 | $18.35 | $18.35 | 470,427 | — | — |
| 2010-12-17 | $18.58 | $18.58 | 519,357 | — | — |
| 2010-12-16 | $18.37 | $18.37 | 752,124 | — | — |
| 2010-12-15 | $18.40 | $18.40 | 1,819,637 | — | — |
| 2010-12-14 | $17.88 | $17.88 | 2,962,781 | — | — |
| 2010-12-13 | $17.78 | $17.78 | 1,680,955 | — | — |
| 2010-12-10 | $17.50 | $17.50 | 587,020 | — | — |
| 2010-12-09 | $17.44 | $17.44 | 481,331 | — | — |
| 2010-12-08 | $17.57 | $17.57 | 803,431 | — | — |
| 2010-12-07 | $17.72 | $17.72 | 731,993 | — | — |
| 2010-12-06 | $17.67 | $17.67 | 870,954 | — | — |
| 2010-12-03 | $17.75 | $17.75 | 850,264 | — | — |
| 2010-12-02 | $17.63 | $17.63 | 792,526 | — | — |
| 2010-12-01 | $17.83 | $17.83 | 831,530 | — | — |
| 2010-11-30 | $17.37 | $17.37 | 580,170 | — | — |
| 2010-11-29 | $17.70 | $17.70 | 501,602 | — | — |
| 2010-11-26 | $18.02 | $18.02 | 233,606 | — | — |
| 2010-11-24 | $18.10 | $18.10 | 621,970 | — | — |
| 2010-11-23 | $18.10 | $18.10 | 414,647 | — | — |
| 2010-11-22 | $18.38 | $18.38 | 1,438,682 | — | — |
| 2010-11-19 | $18.26 | $18.26 | 1,024,594 | — | — |
| 2010-11-18 | $17.90 | $17.90 | 1,317,335 | — | — |
| 2010-11-17 | $17.35 | $17.35 | 505,657 | — | — |
| 2010-11-16 | $16.75 | $16.75 | 1,459,652 | — | — |
| 2010-11-15 | $17.05 | $17.05 | 862,007 | — | — |
| 2010-11-12 | $16.77 | $16.77 | 1,117,421 | — | — |
| 2010-11-11 | $16.68 | $16.68 | 1,276,654 | — | — |
| 2010-11-10 | $16.60 | $16.60 | 1,583,934 | — | — |
| 2010-11-09 | $16.50 | $16.50 | 1,247,715 | — | — |
| 2010-11-08 | $16.71 | $16.71 | 852,081 | — | — |
| 2010-11-05 | $16.52 | $16.52 | 2,099,237 | — | — |
| 2010-11-04 | $16.77 | $16.77 | 388,784 | — | — |
| 2010-11-03 | $16.70 | $16.70 | 383,751 | — | — |
| 2010-11-02 | $16.66 | $16.66 | 541,306 | — | — |
| 2010-11-01 | $16.52 | $16.52 | 662,932 | — | — |
| 2010-10-29 | $16.32 | $16.32 | 282,116 | — | — |
| 2010-10-28 | $16.44 | $16.44 | 476,019 | — | — |
| 2010-10-27 | $16.43 | $16.43 | 1,110,292 | — | — |
| 2010-10-26 | $16.65 | $16.65 | 848,586 | — | — |
| 2010-10-25 | $16.64 | $16.64 | 1,110,152 | — | — |
| 2010-10-22 | $16.49 | $16.49 | 338,316 | — | — |
| 2010-10-21 | $16.55 | $16.55 | 797,978 | — | — |
| 2010-10-20 | $16.53 | $16.53 | 1,611,894 | — | — |
| 2010-10-19 | $15.84 | $15.84 | 1,706,539 | — | — |
| 2010-10-18 | $15.86 | $15.86 | 655,522 | — | — |
| 2010-10-15 | $15.63 | $15.63 | 638,047 | — | — |
| 2010-10-14 | $15.81 | $15.81 | 1,117,421 | — | — |
| 2010-10-13 | $16.42 | $16.42 | 866,480 | — | — |
| 2010-10-12 | $16.09 | $16.09 | 710,464 | — | — |
| 2010-10-11 | $16.19 | $16.19 | 380,256 | — | — |
| 2010-10-08 | $16.44 | $16.44 | 720,110 | — | — |
| 2010-10-07 | $16.02 | $16.02 | 999,290 | — | — |
| 2010-10-06 | $15.64 | $15.64 | 1,668,233 | — | — |
| 2010-10-05 | $15.20 | $15.20 | 1,367,943 | — | — |
| 2010-10-04 | $15.39 | $15.39 | 683,762 | — | — |
| 2010-10-01 | $15.52 | $15.52 | 438,832 | — | — |
| 2010-09-30 | $15.22 | $15.22 | 638,187 | — | — |
| 2010-09-29 | $15.41 | $15.41 | 392,558 | — | — |
| 2010-09-28 | $15.39 | $15.39 | 927,853 | — | — |
| 2010-09-27 | $15.67 | $15.67 | 507,474 | — | — |
| 2010-09-24 | $15.74 | $15.74 | 1,186,902 | — | — |
| 2010-09-23 | $15.90 | $15.90 | 1,061,781 | — | — |
| 2010-09-22 | $15.49 | $15.49 | 293,161 | — | — |
| 2010-09-21 | $15.67 | $15.67 | 800,774 | — | — |
| 2010-09-20 | $16.08 | $16.08 | 883,536 | — | — |
| 2010-09-17 | $15.81 | $15.81 | 333,563 | — | — |
| 2010-09-16 | $15.74 | $15.74 | 676,632 | — | — |
| 2010-09-15 | $15.79 | $15.79 | 491,117 | — | — |
| 2010-09-14 | $15.69 | $15.69 | 487,343 | — | — |
| 2010-09-13 | $15.75 | $15.75 | 817,830 | — | — |
| 2010-09-10 | $15.74 | $15.74 | 550,113 | — | — |
| 2010-09-09 | $15.91 | $15.91 | 239,058 | — | — |
| 2010-09-08 | $15.77 | $15.77 | 576,815 | — | — |
| 2010-09-07 | $15.95 | $15.95 | 505,097 | — | — |
| 2010-09-03 | $16.08 | $16.08 | 412,270 | — | — |
| 2010-09-02 | $16.24 | $16.24 | 332,165 | — | — |
| 2010-09-01 | $16.32 | $16.32 | 904,226 | — | — |
| 2010-08-31 | $16.02 | $16.02 | 3,653,673 | — | — |
| 2010-08-30 | $16.63 | $16.63 | 484,826 | — | — |
| 2010-08-27 | $16.75 | $16.75 | 914,711 | — | — |
| 2010-08-26 | $16.18 | $16.18 | 924,078 | — | — |
| 2010-08-25 | $16.46 | $16.46 | 1,693,957 | — | — |
| 2010-08-24 | $16.56 | $16.56 | 2,776,708 | — | — |
| 2010-08-23 | $16.80 | $16.80 | 827,756 | — | — |
| 2010-08-20 | $16.78 | $16.78 | 555,286 | — | — |
| 2010-08-19 | $16.82 | $16.82 | 1,236,950 | — | — |
| 2010-08-18 | $16.48 | $16.48 | 1,415,894 | — | — |
| 2010-08-17 | $16.17 | $16.17 | 197,398 | — | — |
| 2010-08-16 | $15.84 | $15.84 | 567,169 | — | — |
| 2010-08-13 | $15.76 | $15.76 | 1,715,346 | — | — |
| 2010-08-12 | $16.02 | $16.02 | 2,594,408 | — | — |
| 2010-08-11 | $16.42 | $16.42 | 2,492,634 | — | — |
| 2010-08-10 | $16.78 | $16.78 | 2,231,208 | — | — |
| 2010-08-09 | $17.00 | $17.00 | 2,258,609 | — | — |
| 2010-08-06 | $17.25 | $17.25 | 1,581,557 | — | — |
| 2010-08-05 | $17.65 | $17.65 | 2,564,491 | — | — |
| 2010-08-04 | $16.82 | $16.82 | 6,798,754 | — | — |
| 2010-08-03 | $16.00 | $16.00 | 4,033,370 | — | — |
| 2010-08-02 | $16.56 | $16.56 | 3,474,449 | — | — |