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
- 2010-03-24 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 | $16.90 | $16.90 | 63,500 | — | — |
| 2010-12-30 | $17.04 | $17.04 | 57,500 | — | — |
| 2010-12-29 | $17.03 | $17.03 | 98,200 | — | — |
| 2010-12-28 | $17.17 | $17.17 | 135,400 | — | — |
| 2010-12-27 | $17.11 | $17.11 | 137,400 | — | — |
| 2010-12-23 | $16.95 | $16.95 | 97,100 | — | — |
| 2010-12-22 | $16.86 | $16.86 | 282,900 | — | — |
| 2010-12-21 | $16.32 | $16.32 | 88,900 | — | — |
| 2010-12-20 | $15.96 | $15.96 | 110,800 | — | — |
| 2010-12-17 | $15.89 | $15.89 | 549,400 | — | — |
| 2010-12-16 | $15.66 | $15.66 | 304,100 | — | — |
| 2010-12-15 | $15.97 | $15.97 | 223,000 | — | — |
| 2010-12-14 | $16.22 | $16.22 | 446,300 | — | — |
| 2010-12-13 | $15.90 | $15.90 | 381,800 | — | — |
| 2010-12-10 | $15.91 | $15.91 | 244,900 | — | — |
| 2010-12-09 | $16.01 | $16.01 | 430,600 | — | — |
| 2010-12-08 | $15.78 | $15.78 | 237,800 | — | — |
| 2010-12-07 | $15.20 | $15.20 | 391,400 | — | — |
| 2010-12-06 | $15.48 | $15.48 | 514,700 | — | — |
| 2010-12-03 | $15.23 | $15.23 | 536,000 | — | — |
| 2010-12-02 | $14.39 | $14.39 | 697,500 | — | — |
| 2010-12-01 | $13.73 | $13.73 | 1,167,700 | — | — |
| 2010-11-30 | $12.77 | $12.77 | 855,300 | — | — |
| 2010-11-29 | $12.82 | $12.82 | 235,900 | — | — |
| 2010-11-26 | $12.85 | $12.85 | 52,500 | — | — |
| 2010-11-24 | $12.90 | $12.90 | 160,400 | — | — |
| 2010-11-23 | $12.62 | $12.62 | 276,100 | — | — |
| 2010-11-22 | $12.92 | $12.92 | 200,200 | — | — |
| 2010-11-19 | $12.85 | $12.85 | 79,900 | — | — |
| 2010-11-18 | $12.86 | $12.86 | 140,800 | — | — |
| 2010-11-17 | $12.54 | $12.54 | 90,300 | — | — |
| 2010-11-16 | $12.54 | $12.54 | 144,000 | — | — |
| 2010-11-15 | $12.47 | $12.47 | 120,600 | — | — |
| 2010-11-12 | $12.75 | $12.75 | 152,800 | — | — |
| 2010-11-11 | $12.99 | $12.99 | 472,200 | — | — |
| 2010-11-10 | $12.67 | $12.67 | 158,900 | — | — |
| 2010-11-09 | $12.70 | $12.70 | 226,700 | — | — |
| 2010-11-08 | $12.52 | $12.52 | 151,500 | — | — |
| 2010-11-05 | $12.46 | $12.46 | 109,500 | — | — |
| 2010-11-04 | $12.50 | $12.50 | 163,100 | — | — |
| 2010-11-03 | $12.45 | $12.45 | 113,800 | — | — |
| 2010-11-02 | $12.58 | $12.58 | 231,800 | — | — |
| 2010-11-01 | $12.50 | $12.50 | 267,400 | — | — |
| 2010-10-29 | $12.64 | $12.64 | 204,200 | — | — |
| 2010-10-28 | $12.54 | $12.54 | 208,800 | — | — |
| 2010-10-27 | $12.54 | $12.54 | 325,300 | — | — |
| 2010-10-26 | $12.78 | $12.78 | 200,600 | — | — |
| 2010-10-25 | $12.85 | $12.85 | 186,200 | — | — |
| 2010-10-22 | $12.93 | $12.93 | 307,000 | — | — |
| 2010-10-21 | $12.66 | $12.66 | 354,800 | — | — |
| 2010-10-20 | $12.64 | $12.64 | 310,000 | — | — |
| 2010-10-19 | $12.77 | $12.77 | 310,600 | — | — |
| 2010-10-18 | $12.95 | $12.95 | 196,600 | — | — |
| 2010-10-15 | $12.99 | $12.99 | 208,200 | — | — |
| 2010-10-14 | $12.95 | $12.95 | 211,200 | — | — |
| 2010-10-13 | $13.47 | $13.47 | 388,400 | — | — |
| 2010-10-12 | $13.36 | $13.36 | 280,200 | — | — |
| 2010-10-11 | $13.00 | $13.00 | 220,000 | — | — |
| 2010-10-08 | $12.96 | $12.96 | 290,000 | — | — |
| 2010-10-07 | $12.71 | $12.71 | 580,900 | — | — |
| 2010-10-06 | $13.08 | $13.08 | 391,700 | — | — |
| 2010-10-05 | $13.40 | $13.40 | 506,700 | — | — |
| 2010-10-04 | $13.50 | $13.50 | 635,400 | — | — |
| 2010-10-01 | $13.90 | $13.90 | 256,400 | — | — |
| 2010-09-30 | $14.36 | $14.36 | 503,600 | — | — |
| 2010-09-29 | $13.98 | $13.98 | 305,800 | — | — |
| 2010-09-28 | $13.68 | $13.68 | 356,900 | — | — |
| 2010-09-27 | $13.07 | $13.07 | 499,000 | — | — |
| 2010-09-24 | $13.03 | $13.03 | 312,200 | — | — |
| 2010-09-23 | $12.23 | $12.23 | 180,600 | — | — |
| 2010-09-22 | $12.04 | $12.04 | 164,200 | — | — |
| 2010-09-21 | $12.04 | $12.04 | 340,600 | — | — |
| 2010-09-20 | $12.47 | $12.47 | 190,500 | — | — |
| 2010-09-17 | $12.45 | $12.45 | 277,800 | — | — |
| 2010-09-16 | $13.00 | $13.00 | 675,000 | — | — |
| 2010-09-15 | $13.30 | $13.30 | 129,600 | — | — |
| 2010-09-14 | $13.38 | $13.38 | 100,400 | — | — |
| 2010-09-13 | $13.16 | $13.16 | 86,500 | — | — |
| 2010-09-10 | $13.11 | $13.11 | 100,400 | — | — |
| 2010-09-09 | $13.05 | $13.05 | 50,100 | — | — |
| 2010-09-08 | $13.15 | $13.15 | 140,300 | — | — |
| 2010-09-07 | $13.02 | $13.02 | 85,900 | — | — |
| 2010-09-03 | $13.29 | $13.29 | 137,600 | — | — |
| 2010-09-02 | $13.16 | $13.16 | 130,300 | — | — |
| 2010-09-01 | $12.72 | $12.72 | 265,400 | — | — |
| 2010-08-31 | $12.16 | $12.16 | 294,200 | — | — |
| 2010-08-30 | $11.46 | $11.46 | 195,800 | — | — |
| 2010-08-27 | $11.18 | $11.18 | 560,400 | — | — |
| 2010-08-26 | $10.40 | $10.40 | 233,300 | — | — |
| 2010-08-25 | $9.91 | $9.91 | 125,900 | — | — |
| 2010-08-24 | $9.90 | $9.90 | 150,200 | — | — |
| 2010-08-23 | $9.99 | $9.99 | 153,400 | — | — |
| 2010-08-20 | $9.93 | $9.93 | 113,700 | — | — |
| 2010-08-19 | $10.04 | $10.04 | 36,000 | — | — |
| 2010-08-18 | $10.31 | $10.31 | 96,300 | — | — |
| 2010-08-17 | $10.40 | $10.40 | 108,600 | — | — |
| 2010-08-16 | $10.19 | $10.19 | 276,900 | — | — |
| 2010-08-13 | $10.24 | $10.24 | 77,900 | — | — |
| 2010-08-12 | $10.35 | $10.35 | 74,400 | — | — |
| 2010-08-11 | $9.95 | $9.95 | 84,000 | — | — |
| 2010-08-10 | $10.23 | $10.23 | 52,300 | — | — |
| 2010-08-09 | $10.46 | $10.46 | 210,900 | — | — |
| 2010-08-06 | $10.52 | $10.52 | 82,600 | — | — |
| 2010-08-05 | $10.70 | $10.70 | 71,200 | — | — |
| 2010-08-04 | $10.75 | $10.75 | 53,100 | — | — |
| 2010-08-03 | $10.50 | $10.50 | 362,100 | — | — |
| 2010-08-02 | $10.63 | $10.63 | 115,300 | — | — |
| 2010-07-30 | $10.68 | $10.68 | 118,600 | — | — |
| 2010-07-29 | $10.61 | $10.61 | 19,900 | — | — |
| 2010-07-28 | $10.58 | $10.58 | 83,200 | — | — |
| 2010-07-27 | $10.48 | $10.48 | 160,700 | — | — |
| 2010-07-26 | $10.44 | $10.44 | 196,700 | — | — |
| 2010-07-23 | $10.45 | $10.45 | 569,400 | — | — |
| 2010-07-22 | $10.80 | $10.80 | 258,000 | — | — |
| 2010-07-21 | $10.71 | $10.71 | 23,100 | — | — |
| 2010-07-20 | $10.85 | $10.85 | 146,000 | — | — |
| 2010-07-19 | $10.87 | $10.87 | 79,300 | — | — |
| 2010-07-16 | $11.35 | $11.35 | 123,200 | — | — |
| 2010-07-15 | $11.51 | $11.51 | 83,300 | — | — |
| 2010-07-14 | $11.65 | $11.65 | 248,900 | — | — |
| 2010-07-13 | $11.74 | $11.74 | 369,900 | — | — |
| 2010-07-12 | $12.39 | $12.39 | 144,200 | — | — |
| 2010-07-09 | $12.39 | $12.39 | 81,600 | — | — |
| 2010-07-08 | $12.03 | $12.03 | 229,300 | — | — |
| 2010-07-07 | $11.38 | $11.38 | 180,000 | — | — |
| 2010-07-06 | $10.87 | $10.87 | 120,700 | — | — |
| 2010-07-02 | $10.31 | $10.31 | 127,100 | — | — |
| 2010-07-01 | $10.22 | $10.22 | 93,300 | — | — |
| 2010-06-30 | $10.26 | $10.26 | 73,700 | — | — |
| 2010-06-29 | $10.38 | $10.38 | 113,100 | — | — |
| 2010-06-28 | $10.85 | $10.85 | 138,100 | — | — |
| 2010-06-25 | $10.35 | $10.35 | 1,167,000 | — | — |
| 2010-06-24 | $11.41 | $11.41 | 216,500 | — | — |
| 2010-06-23 | $11.07 | $11.07 | 115,600 | — | — |
| 2010-06-22 | $10.92 | $10.92 | 67,300 | — | — |
| 2010-06-21 | $11.19 | $11.19 | 77,400 | — | — |
| 2010-06-18 | $11.13 | $11.13 | 83,200 | — | — |
| 2010-06-17 | $11.28 | $11.28 | 46,000 | — | — |
| 2010-06-16 | $11.41 | $11.41 | 67,500 | — | — |
| 2010-06-15 | $11.50 | $11.50 | 46,800 | — | — |
| 2010-06-14 | $11.38 | $11.38 | 36,700 | — | — |
| 2010-06-11 | $11.40 | $11.40 | 71,500 | — | — |
| 2010-06-10 | $11.47 | $11.47 | 95,800 | — | — |
| 2010-06-09 | $11.14 | $11.14 | 72,700 | — | — |
| 2010-06-08 | $10.96 | $10.96 | 92,100 | — | — |
| 2010-06-07 | $10.93 | $10.93 | 114,700 | — | — |
| 2010-06-04 | $11.56 | $11.56 | 105,500 | — | — |
| 2010-06-03 | $12.26 | $12.26 | 55,900 | — | — |
| 2010-06-02 | $12.04 | $12.04 | 67,900 | — | — |
| 2010-06-01 | $11.68 | $11.68 | 66,300 | — | — |
| 2010-05-28 | $12.23 | $12.23 | 90,100 | — | — |
| 2010-05-27 | $11.89 | $11.89 | 84,200 | — | — |
| 2010-05-26 | $11.40 | $11.40 | 49,100 | — | — |
| 2010-05-25 | $10.93 | $10.93 | 71,600 | — | — |
| 2010-05-24 | $11.02 | $11.02 | 172,100 | — | — |
| 2010-05-21 | $10.85 | $10.85 | 95,000 | — | — |
| 2010-05-20 | $10.64 | $10.64 | 205,400 | — | — |
| 2010-05-19 | $11.06 | $11.06 | 148,200 | — | — |
| 2010-05-18 | $11.15 | $11.15 | 222,200 | — | — |
| 2010-05-17 | $11.31 | $11.31 | 121,900 | — | — |
| 2010-05-14 | $10.90 | $10.90 | 318,100 | — | — |
| 2010-05-13 | $10.83 | $10.83 | 242,900 | — | — |
| 2010-05-12 | $10.40 | $10.40 | 246,500 | — | — |
| 2010-05-11 | $10.20 | $10.20 | 411,700 | — | — |
| 2010-05-10 | $10.24 | $10.24 | 362,800 | — | — |
| 2010-05-07 | $10.40 | $10.40 | 653,100 | — | — |
| 2010-05-06 | $11.60 | $11.60 | 363,200 | — | — |
| 2010-05-05 | $11.86 | $11.86 | 206,000 | — | — |
| 2010-05-04 | $12.29 | $12.29 | 206,900 | — | — |
| 2010-05-03 | $12.04 | $12.04 | 452,800 | — | — |
| 2010-04-30 | $12.00 | $12.00 | 171,300 | — | — |
| 2010-04-29 | $12.36 | $12.36 | 135,600 | — | — |
| 2010-04-28 | $12.03 | $12.03 | 213,500 | — | — |
| 2010-04-27 | $12.19 | $12.19 | 501,800 | — | — |
| 2010-04-26 | $13.34 | $13.34 | 273,800 | — | — |
| 2010-04-23 | $13.96 | $13.96 | 95,500 | — | — |
| 2010-04-22 | $14.05 | $14.05 | 413,200 | — | — |
| 2010-04-21 | $14.52 | $14.52 | 200,000 | — | — |
| 2010-04-20 | $14.61 | $14.61 | 140,800 | — | — |
| 2010-04-19 | $14.07 | $14.07 | 76,300 | — | — |
| 2010-04-16 | $14.38 | $14.38 | 143,200 | — | — |
| 2010-04-15 | $14.16 | $14.16 | 168,100 | — | — |
| 2010-04-14 | $13.66 | $13.66 | 557,000 | — | — |
| 2010-04-13 | $13.48 | $13.48 | 118,500 | — | — |
| 2010-04-12 | $13.76 | $13.76 | 121,000 | — | — |
| 2010-04-09 | $13.77 | $13.77 | 71,300 | — | — |
| 2010-04-08 | $13.67 | $13.67 | 74,900 | — | — |
| 2010-04-07 | $14.03 | $14.03 | 107,800 | — | — |
| 2010-04-06 | $14.42 | $14.42 | 161,800 | — | — |
| 2010-04-05 | $14.00 | $14.00 | 100,000 | — | — |
| 2010-04-01 | $13.72 | $13.72 | 262,100 | — | — |
| 2010-03-31 | $13.45 | $13.45 | 263,200 | — | — |
| 2010-03-30 | $13.69 | $13.69 | 272,100 | — | — |
| 2010-03-29 | $13.25 | $13.25 | 507,200 | — | — |
| 2010-03-26 | $13.62 | $13.62 | 685,400 | — | — |
| 2010-03-25 | $14.25 | $14.25 | 1,213,400 | — | — |
| 2010-03-24 | $15.10 | $15.10 | 5,530,700 | — | — |