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
- 2010-04-16 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 | $17.25 | $17.59 | 15,600 | — | — |
| 2010-12-30 | $17.27 | $17.61 | 9,100 | — | — |
| 2010-12-29 | $17.30 | $17.64 | 8,500 | — | — |
| 2010-12-28 | $17.35 | $17.51 | 20,000 | — | — |
| 2010-12-27 | $17.23 | $17.39 | 4,500 | — | — |
| 2010-12-23 | $17.24 | $17.40 | 7,400 | — | — |
| 2010-12-22 | $17.29 | $17.45 | 8,000 | — | — |
| 2010-12-21 | $17.29 | $17.45 | 28,900 | — | — |
| 2010-12-20 | $17.42 | $17.58 | 24,800 | — | — |
| 2010-12-17 | $17.48 | $17.64 | 97,400 | — | — |
| 2010-12-16 | $17.18 | $17.34 | 39,100 | — | — |
| 2010-12-15 | $17.19 | $17.35 | 38,600 | — | — |
| 2010-12-14 | $17.23 | $17.39 | 22,400 | — | — |
| 2010-12-13 | $16.93 | $17.09 | 30,900 | — | — |
| 2010-12-10 | $17.00 | $17.16 | 26,400 | — | — |
| 2010-12-09 | $16.99 | $17.15 | 68,300 | — | — |
| 2010-12-08 | $16.81 | $16.97 | 8,200 | — | — |
| 2010-12-07 | $16.73 | $16.89 | 52,700 | — | — |
| 2010-12-06 | $16.58 | $16.74 | 13,800 | — | — |
| 2010-12-03 | $16.54 | $16.70 | 9,300 | — | — |
| 2010-12-02 | $16.60 | $16.76 | 40,100 | — | — |
| 2010-12-01 | $16.62 | $16.78 | 46,900 | — | — |
| 2010-11-30 | $16.43 | $16.58 | 135,000 | — | — |
| 2010-11-29 | $16.56 | $16.72 | 31,400 | — | — |
| 2010-11-26 | $16.60 | $16.76 | 3,700 | — | — |
| 2010-11-24 | $16.61 | $16.77 | 27,300 | — | — |
| 2010-11-23 | $16.50 | $16.66 | 19,700 | — | — |
| 2010-11-22 | $16.45 | $16.60 | 54,800 | — | — |
| 2010-11-19 | $16.59 | $16.75 | 47,600 | — | — |
| 2010-11-18 | $16.99 | $17.15 | 37,500 | — | — |
| 2010-11-17 | $17.09 | $17.25 | 80,900 | — | — |
| 2010-11-16 | $16.40 | $16.55 | 138,100 | — | — |
| 2010-11-15 | $17.41 | $17.57 | 65,000 | — | — |
| 2010-11-12 | $17.73 | $17.90 | 53,100 | — | — |
| 2010-11-11 | $18.15 | $18.32 | 23,400 | — | — |
| 2010-11-10 | $18.20 | $18.37 | 38,200 | — | — |
| 2010-11-09 | $18.14 | $18.31 | 23,400 | — | — |
| 2010-11-08 | $17.99 | $18.16 | 48,100 | — | — |
| 2010-11-05 | $18.25 | $18.42 | 104,400 | — | — |
| 2010-11-04 | $18.58 | $18.75 | 22,900 | — | — |
| 2010-11-03 | $18.22 | $18.39 | 24,800 | — | — |
| 2010-11-02 | $18.39 | $18.56 | 27,800 | — | — |
| 2010-11-01 | $18.18 | $18.35 | 20,300 | — | — |
| 2010-10-29 | $18.44 | $18.61 | 13,200 | — | — |
| 2010-10-28 | $18.52 | $18.69 | 46,600 | — | — |
| 2010-10-27 | $18.97 | $19.15 | 8,500 | — | — |
| 2010-10-26 | $18.98 | $19.16 | 27,600 | — | — |
| 2010-10-25 | $18.92 | $19.10 | 4,300 | — | — |
| 2010-10-22 | $18.52 | $18.69 | 162,300 | — | — |
| 2010-10-21 | $18.65 | $18.83 | 15,100 | — | — |
| 2010-10-20 | $18.85 | $19.03 | 14,500 | — | — |
| 2010-10-19 | $18.76 | $18.94 | 24,100 | — | — |
| 2010-10-18 | $18.91 | $19.09 | 9,100 | — | — |
| 2010-10-15 | $18.53 | $18.70 | 43,300 | — | — |
| 2010-10-14 | $18.80 | $18.98 | 17,000 | — | — |
| 2010-10-13 | $19.01 | $19.19 | 77,600 | — | — |
| 2010-10-12 | $18.78 | $18.78 | 49,200 | — | — |
| 2010-10-11 | $18.42 | $18.42 | 22,400 | — | — |
| 2010-10-08 | $18.58 | $18.58 | 25,100 | — | — |
| 2010-10-07 | $18.27 | $18.27 | 20,500 | — | — |
| 2010-10-06 | $18.75 | $18.75 | 68,900 | — | — |
| 2010-10-05 | $19.17 | $19.17 | 29,400 | — | — |
| 2010-10-04 | $18.60 | $18.60 | 26,600 | — | — |
| 2010-10-01 | $18.80 | $18.80 | 29,500 | — | — |
| 2010-09-30 | $18.61 | $18.61 | 19,000 | — | — |
| 2010-09-29 | $18.74 | $18.74 | 27,300 | — | — |
| 2010-09-28 | $17.59 | $17.59 | 40,900 | — | — |
| 2010-09-27 | $17.50 | $17.50 | 40,000 | — | — |
| 2010-09-24 | $17.42 | $17.42 | 27,700 | — | — |
| 2010-09-23 | $17.05 | $17.05 | 17,500 | — | — |
| 2010-09-22 | $17.56 | $17.56 | 33,700 | — | — |
| 2010-09-21 | $17.43 | $17.43 | 27,500 | — | — |
| 2010-09-20 | $17.00 | $17.00 | 119,000 | — | — |
| 2010-09-17 | $16.99 | $16.99 | 66,000 | — | — |
| 2010-09-16 | $16.88 | $16.88 | 6,100 | — | — |
| 2010-09-15 | $17.00 | $17.00 | 32,900 | — | — |
| 2010-09-14 | $16.95 | $16.95 | 7,600 | — | — |
| 2010-09-13 | $16.99 | $16.99 | 29,500 | — | — |
| 2010-09-10 | $16.90 | $16.90 | 41,600 | — | — |
| 2010-09-09 | $16.81 | $16.81 | 2,900 | — | — |
| 2010-09-08 | $16.87 | $16.87 | 46,800 | — | — |
| 2010-09-07 | $16.76 | $16.76 | 11,400 | — | — |
| 2010-09-03 | $16.86 | $16.86 | 23,500 | — | — |
| 2010-09-02 | $16.70 | $16.70 | 19,200 | — | — |
| 2010-09-01 | $16.93 | $16.93 | 16,100 | — | — |
| 2010-08-31 | $16.27 | $16.27 | 10,900 | — | — |
| 2010-08-30 | $16.20 | $16.20 | 10,100 | — | — |
| 2010-08-27 | $17.17 | $17.17 | 37,300 | — | — |
| 2010-08-26 | $16.52 | $16.52 | 24,500 | — | — |
| 2010-08-25 | $16.50 | $16.50 | 19,800 | — | — |
| 2010-08-24 | $16.15 | $16.15 | 28,200 | — | — |
| 2010-08-23 | $15.46 | $15.46 | 30,100 | — | — |
| 2010-08-20 | $15.52 | $15.52 | 38,900 | — | — |
| 2010-08-19 | $15.35 | $15.35 | 15,700 | — | — |
| 2010-08-18 | $15.61 | $15.61 | 13,200 | — | — |
| 2010-08-17 | $15.55 | $15.55 | 13,500 | — | — |
| 2010-08-16 | $15.61 | $15.61 | 10,600 | — | — |
| 2010-08-13 | $15.12 | $15.12 | 36,200 | — | — |
| 2010-08-12 | $15.24 | $15.24 | 13,500 | — | — |
| 2010-08-11 | $15.60 | $15.60 | 22,400 | — | — |
| 2010-08-10 | $15.92 | $15.92 | 10,600 | — | — |
| 2010-08-09 | $16.04 | $16.04 | 29,000 | — | — |
| 2010-08-06 | $16.10 | $16.10 | 17,900 | — | — |
| 2010-08-05 | $16.62 | $16.62 | 40,800 | — | — |
| 2010-08-04 | $16.42 | $16.42 | 8,400 | — | — |
| 2010-08-03 | $16.25 | $16.25 | 41,700 | — | — |
| 2010-08-02 | $15.32 | $15.32 | 25,500 | — | — |
| 2010-07-30 | $15.17 | $15.17 | 18,200 | — | — |
| 2010-07-29 | $15.13 | $15.13 | 38,400 | — | — |
| 2010-07-28 | $15.24 | $15.24 | 24,100 | — | — |
| 2010-07-27 | $15.56 | $15.56 | 16,600 | — | — |
| 2010-07-26 | $15.52 | $15.52 | 23,400 | — | — |
| 2010-07-23 | $15.56 | $15.56 | 114,600 | — | — |
| 2010-07-22 | $15.10 | $15.10 | 396,100 | — | — |
| 2010-07-21 | $14.95 | $14.95 | 28,600 | — | — |
| 2010-07-20 | $15.54 | $15.54 | 92,600 | — | — |
| 2010-07-19 | $15.88 | $15.88 | 12,800 | — | — |
| 2010-07-16 | $15.96 | $15.96 | 18,000 | — | — |
| 2010-07-15 | $16.04 | $16.04 | 73,700 | — | — |
| 2010-07-14 | $16.41 | $16.41 | 19,000 | — | — |
| 2010-07-13 | $16.74 | $16.74 | 42,600 | — | — |
| 2010-07-12 | $16.45 | $16.45 | 38,300 | — | — |
| 2010-07-09 | $16.74 | $16.74 | 38,800 | — | — |
| 2010-07-08 | $16.86 | $16.86 | 26,200 | — | — |
| 2010-07-07 | $16.72 | $16.72 | 25,600 | — | — |
| 2010-07-06 | $16.62 | $16.62 | 13,000 | — | — |
| 2010-07-02 | $17.51 | $17.51 | 12,500 | — | — |
| 2010-07-01 | $17.35 | $17.35 | 17,300 | — | — |
| 2010-06-30 | $17.87 | $17.87 | 39,300 | — | — |
| 2010-06-29 | $17.53 | $17.53 | 26,800 | — | — |
| 2010-06-28 | $17.89 | $17.89 | 20,800 | — | — |
| 2010-06-25 | $18.43 | $18.43 | 619,200 | — | — |
| 2010-06-24 | $17.96 | $17.96 | 20,600 | — | — |
| 2010-06-23 | $18.03 | $18.03 | 22,200 | — | — |
| 2010-06-22 | $18.22 | $18.22 | 14,600 | — | — |
| 2010-06-21 | $17.94 | $17.94 | 66,700 | — | — |
| 2010-06-18 | $17.58 | $17.58 | 101,900 | — | — |
| 2010-06-17 | $17.96 | $17.96 | 5,000 | — | — |
| 2010-06-16 | $17.96 | $17.96 | 5,600 | — | — |
| 2010-06-15 | $18.02 | $18.02 | 9,200 | — | — |
| 2010-06-14 | $18.00 | $18.00 | 15,600 | — | — |
| 2010-06-11 | $17.66 | $17.66 | 6,400 | — | — |
| 2010-06-10 | $17.65 | $17.65 | 5,200 | — | — |
| 2010-06-09 | $17.72 | $17.72 | 5,400 | — | — |
| 2010-06-08 | $17.76 | $17.76 | 7,400 | — | — |
| 2010-06-07 | $18.05 | $18.05 | 5,000 | — | — |
| 2010-06-04 | $17.95 | $17.95 | 6,600 | — | — |
| 2010-06-03 | $18.05 | $18.05 | 6,600 | — | — |
| 2010-06-02 | $18.08 | $18.08 | 1,000 | — | — |
| 2010-06-01 | $17.95 | $17.95 | 9,000 | — | — |
| 2010-05-28 | $18.00 | $18.00 | 5,200 | — | — |
| 2010-05-27 | $17.96 | $17.96 | 6,800 | — | — |
| 2010-05-26 | $18.07 | $18.07 | 65,200 | — | — |
| 2010-05-25 | $17.61 | $17.61 | 41,700 | — | — |
| 2010-05-24 | $17.84 | $17.84 | 10,600 | — | — |
| 2010-05-21 | $17.65 | $17.65 | 66,500 | — | — |
| 2010-05-20 | $18.19 | $18.19 | 4,600 | — | — |
| 2010-05-19 | $18.86 | $18.86 | 13,800 | — | — |
| 2010-05-18 | $18.93 | $18.93 | 113,100 | — | — |
| 2010-05-17 | $19.44 | $19.44 | 23,400 | — | — |
| 2010-05-14 | $19.90 | $19.90 | 5,500 | — | — |
| 2010-05-13 | $20.06 | $20.06 | 8,300 | — | — |
| 2010-05-12 | $20.00 | $20.00 | 19,200 | — | — |
| 2010-05-11 | $19.85 | $19.85 | 9,200 | — | — |
| 2010-05-10 | $20.00 | $20.00 | 15,900 | — | — |
| 2010-05-07 | $19.68 | $19.68 | 42,300 | — | — |
| 2010-05-06 | $19.65 | $19.65 | 5,900 | — | — |
| 2010-05-05 | $19.98 | $19.98 | 46,500 | — | — |
| 2010-05-04 | $19.89 | $19.89 | 57,200 | — | — |
| 2010-05-03 | $19.70 | $19.70 | 27,300 | — | — |
| 2010-04-30 | $19.85 | $19.85 | 55,900 | — | — |
| 2010-04-29 | $20.01 | $20.01 | 7,600 | — | — |
| 2010-04-28 | $19.95 | $19.95 | 3,600 | — | — |
| 2010-04-27 | $19.94 | $19.94 | 46,700 | — | — |
| 2010-04-26 | $19.99 | $19.99 | 90,200 | — | — |
| 2010-04-23 | $19.73 | $19.73 | 56,100 | — | — |
| 2010-04-22 | $19.98 | $19.98 | 55,800 | — | — |
| 2010-04-21 | $19.84 | $19.84 | 233,800 | — | — |
| 2010-04-20 | $20.00 | $20.00 | 108,600 | — | — |
| 2010-04-19 | $20.20 | $20.20 | 247,600 | — | — |
| 2010-04-16 | $20.50 | $20.50 | 2,368,400 | — | — |