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 | $15.24 | $15.70 | 34,200 | — | — |
| 2010-12-30 | $15.37 | $15.84 | 18,800 | — | — |
| 2010-12-29 | $15.31 | $15.66 | 55,600 | — | — |
| 2010-12-28 | $15.23 | $15.58 | 23,300 | — | — |
| 2010-12-27 | $15.14 | $15.49 | 20,400 | — | — |
| 2010-12-23 | $15.00 | $15.34 | 17,000 | — | — |
| 2010-12-22 | $15.11 | $15.45 | 56,900 | — | — |
| 2010-12-21 | $15.00 | $15.34 | 35,000 | — | — |
| 2010-12-20 | $14.80 | $15.14 | 41,600 | — | — |
| 2010-12-17 | $14.89 | $15.23 | 81,800 | — | — |
| 2010-12-16 | $14.49 | $14.82 | 94,800 | — | — |
| 2010-12-15 | $14.46 | $14.79 | 75,500 | — | — |
| 2010-12-14 | $14.63 | $14.96 | 35,200 | — | — |
| 2010-12-13 | $14.89 | $15.23 | 49,300 | — | — |
| 2010-12-10 | $15.00 | $15.34 | 128,600 | — | — |
| 2010-12-09 | $14.69 | $15.03 | 99,700 | — | — |
| 2010-12-08 | $14.35 | $14.68 | 40,400 | — | — |
| 2010-12-07 | $14.48 | $14.81 | 37,200 | — | — |
| 2010-12-06 | $14.48 | $14.81 | 40,500 | — | — |
| 2010-12-03 | $14.54 | $14.87 | 36,000 | — | — |
| 2010-12-02 | $14.27 | $14.60 | 25,100 | — | — |
| 2010-12-01 | $14.38 | $14.71 | 60,300 | — | — |
| 2010-11-30 | $13.62 | $13.93 | 488,100 | — | — |
| 2010-11-29 | $14.41 | $14.74 | 91,900 | — | — |
| 2010-11-26 | $14.17 | $14.49 | 18,300 | — | — |
| 2010-11-24 | $14.11 | $14.43 | 56,700 | — | — |
| 2010-11-23 | $14.07 | $14.39 | 39,300 | — | — |
| 2010-11-22 | $14.15 | $14.47 | 59,600 | — | — |
| 2010-11-19 | $14.04 | $14.36 | 51,500 | — | — |
| 2010-11-18 | $14.02 | $14.34 | 37,700 | — | — |
| 2010-11-17 | $13.98 | $14.30 | 42,000 | — | — |
| 2010-11-16 | $14.00 | $14.32 | 68,000 | — | — |
| 2010-11-15 | $14.46 | $14.79 | 112,200 | — | — |
| 2010-11-12 | $14.21 | $14.53 | 102,300 | — | — |
| 2010-11-11 | $14.12 | $14.44 | 279,700 | — | — |
| 2010-11-10 | $13.29 | $13.59 | 77,800 | — | — |
| 2010-11-09 | $13.00 | $13.30 | 44,000 | — | — |
| 2010-11-08 | $13.03 | $13.33 | 160,500 | — | — |
| 2010-11-05 | $13.02 | $13.32 | 229,500 | — | — |
| 2010-11-04 | $13.04 | $13.34 | 199,600 | — | — |
| 2010-11-03 | $13.00 | $13.30 | 47,000 | — | — |
| 2010-11-02 | $13.00 | $13.30 | 95,300 | — | — |
| 2010-11-01 | $12.88 | $13.17 | 75,200 | — | — |
| 2010-10-29 | $12.96 | $13.26 | 51,200 | — | — |
| 2010-10-28 | $12.84 | $13.13 | 42,800 | — | — |
| 2010-10-27 | $12.57 | $12.86 | 42,500 | — | — |
| 2010-10-26 | $12.57 | $12.86 | 65,000 | — | — |
| 2010-10-25 | $12.11 | $12.39 | 222,600 | — | — |
| 2010-10-22 | $12.43 | $12.71 | 82,000 | — | — |
| 2010-10-21 | $12.27 | $12.55 | 226,800 | — | — |
| 2010-10-20 | $12.42 | $12.70 | 492,300 | — | — |
| 2010-10-19 | $12.62 | $12.91 | 298,000 | — | — |
| 2010-10-18 | $12.79 | $13.08 | 138,200 | — | — |
| 2010-10-15 | $12.61 | $12.90 | 114,400 | — | — |
| 2010-10-14 | $12.45 | $12.73 | 78,900 | — | — |
| 2010-10-13 | $12.42 | $12.70 | 179,600 | — | — |
| 2010-10-12 | $12.29 | $12.57 | 42,100 | — | — |
| 2010-10-11 | $12.47 | $12.75 | 72,500 | — | — |
| 2010-10-08 | $12.47 | $12.75 | 91,000 | — | — |
| 2010-10-07 | $12.78 | $13.07 | 68,000 | — | — |
| 2010-10-06 | $13.16 | $13.46 | 55,300 | — | — |
| 2010-10-05 | $13.37 | $13.68 | 42,600 | — | — |
| 2010-10-04 | $13.37 | $13.68 | 50,800 | — | — |
| 2010-10-01 | $13.55 | $13.86 | 40,800 | — | — |
| 2010-09-30 | $13.46 | $13.77 | 48,700 | — | — |
| 2010-09-29 | $13.43 | $13.62 | 28,600 | — | — |
| 2010-09-28 | $13.40 | $13.59 | 39,200 | — | — |
| 2010-09-27 | $13.42 | $13.61 | 52,900 | — | — |
| 2010-09-24 | $13.41 | $13.60 | 48,300 | — | — |
| 2010-09-23 | $13.02 | $13.21 | 34,600 | — | — |
| 2010-09-22 | $13.36 | $13.55 | 29,000 | — | — |
| 2010-09-21 | $13.40 | $13.59 | 33,100 | — | — |
| 2010-09-20 | $13.37 | $13.56 | 36,700 | — | — |
| 2010-09-17 | $13.10 | $13.29 | 152,700 | — | — |
| 2010-09-16 | $13.40 | $13.59 | 23,100 | — | — |
| 2010-09-15 | $13.39 | $13.58 | 20,300 | — | — |
| 2010-09-14 | $13.47 | $13.66 | 49,300 | — | — |
| 2010-09-13 | $13.48 | $13.67 | 74,300 | — | — |
| 2010-09-10 | $13.08 | $13.27 | 18,700 | — | — |
| 2010-09-09 | $13.19 | $13.38 | 94,500 | — | — |
| 2010-09-08 | $13.36 | $13.55 | 183,500 | — | — |
| 2010-09-07 | $12.70 | $12.88 | 45,900 | — | — |
| 2010-09-03 | $12.82 | $13.00 | 44,400 | — | — |
| 2010-09-02 | $12.07 | $12.24 | 37,300 | — | — |
| 2010-09-01 | $12.13 | $12.30 | 65,700 | — | — |
| 2010-08-31 | $11.42 | $11.58 | 243,600 | — | — |
| 2010-08-30 | $11.50 | $11.66 | 77,300 | — | — |
| 2010-08-27 | $12.41 | $12.59 | 69,400 | — | — |
| 2010-08-26 | $12.00 | $12.17 | 29,000 | — | — |
| 2010-08-25 | $12.20 | $12.37 | 86,300 | — | — |
| 2010-08-24 | $11.98 | $12.15 | 57,200 | — | — |
| 2010-08-23 | $12.00 | $12.17 | 56,900 | — | — |
| 2010-08-20 | $12.22 | $12.39 | 35,800 | — | — |
| 2010-08-19 | $12.14 | $12.31 | 65,400 | — | — |
| 2010-08-18 | $12.60 | $12.78 | 78,800 | — | — |
| 2010-08-17 | $12.50 | $12.68 | 84,100 | — | — |
| 2010-08-16 | $12.14 | $12.31 | 89,100 | — | — |
| 2010-08-13 | $12.36 | $12.54 | 74,600 | — | — |
| 2010-08-12 | $12.51 | $12.69 | 81,700 | — | — |
| 2010-08-11 | $12.69 | $12.87 | 67,800 | — | — |
| 2010-08-10 | $13.11 | $13.30 | 44,000 | — | — |
| 2010-08-09 | $13.64 | $13.83 | 46,900 | — | — |
| 2010-08-06 | $13.50 | $13.69 | 36,600 | — | — |
| 2010-08-05 | $13.39 | $13.58 | 34,100 | — | — |
| 2010-08-04 | $13.53 | $13.72 | 46,300 | — | — |
| 2010-08-03 | $13.60 | $13.79 | 83,500 | — | — |
| 2010-08-02 | $13.98 | $14.18 | 173,600 | — | — |
| 2010-07-30 | $13.30 | $13.49 | 167,400 | — | — |
| 2010-07-29 | $13.13 | $13.32 | 74,500 | — | — |
| 2010-07-28 | $13.13 | $13.32 | 133,700 | — | — |
| 2010-07-27 | $13.02 | $13.21 | 147,800 | — | — |
| 2010-07-26 | $13.16 | $13.35 | 383,600 | — | — |
| 2010-07-23 | $14.26 | $14.46 | 209,000 | — | — |
| 2010-07-22 | $14.97 | $15.18 | 54,900 | — | — |
| 2010-07-21 | $14.69 | $14.90 | 52,400 | — | — |
| 2010-07-20 | $14.95 | $15.16 | 68,500 | — | — |
| 2010-07-19 | $14.93 | $15.14 | 72,700 | — | — |
| 2010-07-16 | $14.95 | $15.16 | 98,300 | — | — |
| 2010-07-15 | $15.22 | $15.44 | 54,800 | — | — |
| 2010-07-14 | $15.49 | $15.71 | 31,700 | — | — |
| 2010-07-13 | $15.70 | $15.92 | 87,500 | — | — |
| 2010-07-12 | $15.20 | $15.42 | 62,300 | — | — |
| 2010-07-09 | $15.73 | $15.95 | 25,000 | — | — |
| 2010-07-08 | $15.60 | $15.82 | 36,500 | — | — |
| 2010-07-07 | $15.60 | $15.82 | 59,800 | — | — |
| 2010-07-06 | $15.76 | $15.98 | 71,200 | — | — |
| 2010-07-02 | $15.54 | $15.76 | 21,200 | — | — |
| 2010-07-01 | $15.46 | $15.68 | 29,800 | — | — |
| 2010-06-30 | $15.73 | $15.95 | 26,200 | — | — |
| 2010-06-29 | $15.71 | $15.93 | 74,000 | — | — |
| 2010-06-28 | $15.80 | $15.91 | 47,800 | — | — |
| 2010-06-25 | $16.21 | $16.32 | 1,747,000 | — | — |
| 2010-06-24 | $15.96 | $16.07 | 110,300 | — | — |
| 2010-06-23 | $16.11 | $16.22 | 60,300 | — | — |
| 2010-06-22 | $15.89 | $16.00 | 59,300 | — | — |
| 2010-06-21 | $15.71 | $15.82 | 59,800 | — | — |
| 2010-06-18 | $15.82 | $15.93 | 69,700 | — | — |
| 2010-06-17 | $15.65 | $15.76 | 25,300 | — | — |
| 2010-06-16 | $15.81 | $15.92 | 44,100 | — | — |
| 2010-06-15 | $15.62 | $15.73 | 59,000 | — | — |
| 2010-06-14 | $15.37 | $15.48 | 35,300 | — | — |
| 2010-06-11 | $15.40 | $15.51 | 30,800 | — | — |
| 2010-06-10 | $15.31 | $15.42 | 59,700 | — | — |
| 2010-06-09 | $15.35 | $15.46 | 88,900 | — | — |
| 2010-06-08 | $15.64 | $15.75 | 33,900 | — | — |
| 2010-06-07 | $15.64 | $15.75 | 21,000 | — | — |
| 2010-06-04 | $15.73 | $15.84 | 18,600 | — | — |
| 2010-06-03 | $15.88 | $15.99 | 31,600 | — | — |
| 2010-06-02 | $16.00 | $16.11 | 169,700 | — | — |
| 2010-06-01 | $16.17 | $16.28 | 110,600 | — | — |
| 2010-05-28 | $15.75 | $15.86 | 20,300 | — | — |
| 2010-05-27 | $15.80 | $15.91 | 35,900 | — | — |
| 2010-05-26 | $15.28 | $15.39 | 17,200 | — | — |
| 2010-05-25 | $15.07 | $15.17 | 45,500 | — | — |
| 2010-05-24 | $15.30 | $15.41 | 46,900 | — | — |
| 2010-05-21 | $15.39 | $15.50 | 57,100 | — | — |
| 2010-05-20 | $15.31 | $15.42 | 80,300 | — | — |
| 2010-05-19 | $15.37 | $15.48 | 35,000 | — | — |
| 2010-05-18 | $15.54 | $15.65 | 118,200 | — | — |
| 2010-05-17 | $15.72 | $15.83 | 105,100 | — | — |
| 2010-05-14 | $15.84 | $15.95 | 56,900 | — | — |
| 2010-05-13 | $15.92 | $16.03 | 35,600 | — | — |
| 2010-05-12 | $15.86 | $15.97 | 43,000 | — | — |
| 2010-05-11 | $15.76 | $15.87 | 79,000 | — | — |
| 2010-05-10 | $15.65 | $15.76 | 136,500 | — | — |
| 2010-05-07 | $15.77 | $15.88 | 131,800 | — | — |
| 2010-05-06 | $15.91 | $16.02 | 164,900 | — | — |
| 2010-05-05 | $16.18 | $16.29 | 84,100 | — | — |
| 2010-05-04 | $16.19 | $16.30 | 127,800 | — | — |
| 2010-05-03 | $16.16 | $16.27 | 93,700 | — | — |
| 2010-04-30 | $16.20 | $16.31 | 46,500 | — | — |
| 2010-04-29 | $16.31 | $16.42 | 47,000 | — | — |
| 2010-04-28 | $16.24 | $16.35 | 40,700 | — | — |
| 2010-04-27 | $15.98 | $16.09 | 242,200 | — | — |
| 2010-04-26 | $16.17 | $16.28 | 75,400 | — | — |
| 2010-04-23 | $16.66 | $16.78 | 163,100 | — | — |
| 2010-04-22 | $16.51 | $16.62 | 123,500 | — | — |
| 2010-04-21 | $16.11 | $16.22 | 166,700 | — | — |
| 2010-04-20 | $16.04 | $16.15 | 144,900 | — | — |
| 2010-04-19 | $15.84 | $15.95 | 141,300 | — | — |
| 2010-04-16 | $15.90 | $16.01 | 111,200 | — | — |
| 2010-04-15 | $16.10 | $16.21 | 87,500 | — | — |
| 2010-04-14 | $16.00 | $16.11 | 209,900 | — | — |
| 2010-04-13 | $15.71 | $15.82 | 178,600 | — | — |
| 2010-04-12 | $16.00 | $16.11 | 52,800 | — | — |
| 2010-04-09 | $15.98 | $16.09 | 106,600 | — | — |
| 2010-04-08 | $15.90 | $16.01 | 122,500 | — | — |
| 2010-04-07 | $15.85 | $15.96 | 101,700 | — | — |
| 2010-04-06 | $15.97 | $16.08 | 253,000 | — | — |
| 2010-04-05 | $16.03 | $16.14 | 240,600 | — | — |
| 2010-04-01 | $16.01 | $16.12 | 193,800 | — | — |
| 2010-03-31 | $16.25 | $16.36 | 180,200 | — | — |
| 2010-03-30 | $16.34 | $16.34 | 150,600 | — | — |
| 2010-03-29 | $16.69 | $16.69 | 246,800 | — | — |
| 2010-03-26 | $16.55 | $16.55 | 563,600 | — | — |
| 2010-03-25 | $16.06 | $16.06 | 1,166,700 | — | — |
| 2010-03-24 | $15.70 | $15.70 | 5,219,700 | — | — |