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
- 2010-10-08 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 | $22.24 | $23.06 | 12,200 | — | — |
| 2010-12-30 | $22.25 | $23.07 | 19,200 | — | — |
| 2010-12-29 | $22.28 | $23.10 | 39,800 | — | — |
| 2010-12-28 | $22.25 | $23.07 | 86,100 | — | — |
| 2010-12-27 | $22.30 | $23.12 | 15,900 | — | — |
| 2010-12-23 | $22.20 | $23.02 | 22,300 | — | — |
| 2010-12-22 | $22.24 | $23.06 | 20,500 | — | — |
| 2010-12-21 | $22.24 | $23.06 | 5,300 | — | — |
| 2010-12-20 | $22.20 | $23.02 | 3,100 | — | — |
| 2010-12-17 | $21.95 | $22.76 | 36,500 | — | — |
| 2010-12-16 | $22.24 | $23.06 | 33,000 | — | — |
| 2010-12-15 | $22.18 | $22.99 | 17,400 | — | — |
| 2010-12-14 | $22.20 | $23.02 | 21,900 | — | — |
| 2010-12-13 | $22.24 | $23.06 | 9,900 | — | — |
| 2010-12-10 | $22.25 | $23.07 | 8,400 | — | — |
| 2010-12-09 | $22.15 | $22.96 | 17,400 | — | — |
| 2010-12-08 | $22.00 | $22.81 | 23,300 | — | — |
| 2010-12-07 | $22.00 | $22.81 | 24,900 | — | — |
| 2010-12-06 | $22.40 | $23.22 | 46,000 | — | — |
| 2010-12-03 | $22.29 | $23.11 | 32,700 | — | — |
| 2010-12-02 | $22.29 | $23.11 | 83,300 | — | — |
| 2010-12-01 | $22.30 | $23.12 | 40,700 | — | — |
| 2010-11-30 | $22.30 | $23.12 | 33,500 | — | — |
| 2010-11-29 | $22.25 | $23.07 | 93,600 | — | — |
| 2010-11-26 | $22.59 | $22.59 | 26,000 | — | — |
| 2010-11-24 | $22.56 | $22.56 | 35,300 | — | — |
| 2010-11-23 | $22.40 | $22.40 | 27,100 | — | — |
| 2010-11-22 | $22.35 | $22.35 | 44,400 | — | — |
| 2010-11-19 | $22.35 | $22.35 | 44,300 | — | — |
| 2010-11-18 | $22.05 | $22.05 | 22,400 | — | — |
| 2010-11-17 | $22.09 | $22.09 | 17,500 | — | — |
| 2010-11-16 | $22.10 | $22.10 | 15,100 | — | — |
| 2010-11-15 | $21.97 | $21.97 | 14,800 | — | — |
| 2010-11-12 | $21.90 | $21.90 | 36,900 | — | — |
| 2010-11-11 | $21.90 | $21.90 | 27,300 | — | — |
| 2010-11-10 | $21.75 | $21.75 | 19,400 | — | — |
| 2010-11-09 | $21.87 | $21.87 | 4,700 | — | — |
| 2010-11-08 | $21.93 | $21.93 | 46,800 | — | — |
| 2010-11-05 | $22.09 | $22.09 | 11,400 | — | — |
| 2010-11-04 | $22.15 | $22.15 | 12,400 | — | — |
| 2010-11-03 | $21.94 | $21.94 | 20,200 | — | — |
| 2010-11-02 | $21.99 | $21.99 | 4,300 | — | — |
| 2010-11-01 | $22.11 | $22.11 | 33,300 | — | — |
| 2010-10-29 | $22.03 | $22.03 | 20,800 | — | — |
| 2010-10-28 | $21.95 | $21.95 | 12,500 | — | — |
| 2010-10-27 | $21.91 | $21.91 | 25,000 | — | — |
| 2010-10-26 | $21.95 | $21.95 | 60,800 | — | — |
| 2010-10-25 | $21.85 | $21.85 | 86,900 | — | — |
| 2010-10-22 | $22.20 | $22.20 | 14,900 | — | — |
| 2010-10-21 | $22.24 | $22.24 | 27,800 | — | — |
| 2010-10-20 | $22.23 | $22.23 | 37,100 | — | — |
| 2010-10-19 | $22.21 | $22.21 | 39,500 | — | — |
| 2010-10-18 | $22.40 | $22.40 | 38,000 | — | — |
| 2010-10-15 | $22.36 | $22.36 | 87,700 | — | — |
| 2010-10-14 | $22.35 | $22.35 | 71,800 | — | — |
| 2010-10-13 | $22.40 | $22.40 | 237,500 | — | — |
| 2010-10-12 | $22.25 | $22.25 | 271,100 | — | — |
| 2010-10-11 | $21.75 | $21.75 | 346,500 | — | — |
| 2010-10-08 | $21.75 | $21.75 | 3,743,600 | — | — |