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
- 2010-06-25 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 | $21.50 | $21.50 | 52,800 | — | — |
| 2010-12-30 | $21.06 | $21.06 | 19,800 | — | — |
| 2010-12-29 | $20.79 | $20.79 | 62,600 | — | — |
| 2010-12-28 | $21.60 | $21.60 | 90,200 | — | — |
| 2010-12-27 | $21.04 | $21.04 | 15,500 | — | — |
| 2010-12-23 | $21.05 | $21.05 | 71,900 | — | — |
| 2010-12-22 | $21.09 | $21.09 | 90,800 | — | — |
| 2010-12-21 | $21.71 | $21.71 | 67,300 | — | — |
| 2010-12-20 | $21.62 | $21.62 | 99,100 | — | — |
| 2010-12-17 | $21.26 | $21.26 | 142,300 | — | — |
| 2010-12-16 | $21.36 | $21.36 | 128,700 | — | — |
| 2010-12-15 | $21.28 | $21.28 | 96,100 | — | — |
| 2010-12-14 | $21.07 | $21.07 | 119,700 | — | — |
| 2010-12-13 | $20.20 | $20.20 | 132,600 | — | — |
| 2010-12-10 | $19.32 | $19.32 | 157,300 | — | — |
| 2010-12-09 | $19.93 | $19.93 | 82,000 | — | — |
| 2010-12-08 | $18.18 | $18.18 | 75,800 | — | — |
| 2010-12-07 | $17.41 | $17.41 | 36,600 | — | — |
| 2010-12-06 | $17.38 | $17.38 | 129,700 | — | — |
| 2010-12-03 | $17.03 | $17.03 | 126,100 | — | — |
| 2010-12-02 | $16.41 | $16.41 | 71,600 | — | — |
| 2010-12-01 | $16.51 | $16.51 | 192,400 | — | — |
| 2010-11-30 | $17.24 | $17.24 | 439,000 | — | — |
| 2010-11-29 | $18.05 | $18.05 | 155,500 | — | — |
| 2010-11-26 | $17.14 | $17.14 | 54,700 | — | — |
| 2010-11-24 | $18.46 | $18.46 | 115,800 | — | — |
| 2010-11-23 | $18.00 | $18.00 | 236,300 | — | — |
| 2010-11-22 | $17.48 | $17.48 | 113,300 | — | — |
| 2010-11-19 | $16.56 | $16.56 | 61,400 | — | — |
| 2010-11-18 | $16.53 | $16.53 | 74,900 | — | — |
| 2010-11-17 | $16.49 | $16.49 | 46,900 | — | — |
| 2010-11-16 | $17.01 | $17.01 | 121,100 | — | — |
| 2010-11-15 | $19.70 | $19.70 | 227,600 | — | — |
| 2010-11-12 | $18.97 | $18.97 | 168,900 | — | — |
| 2010-11-11 | $18.00 | $18.00 | 210,400 | — | — |
| 2010-11-10 | $17.19 | $17.19 | 93,400 | — | — |
| 2010-11-09 | $16.20 | $16.20 | 82,400 | — | — |
| 2010-11-08 | $15.26 | $15.26 | 65,700 | — | — |
| 2010-11-05 | $15.02 | $15.02 | 73,200 | — | — |
| 2010-11-04 | $15.05 | $15.05 | 97,000 | — | — |
| 2010-11-03 | $15.25 | $15.25 | 60,100 | — | — |
| 2010-11-02 | $15.33 | $15.33 | 154,700 | — | — |
| 2010-11-01 | $13.42 | $13.42 | 117,700 | — | — |
| 2010-10-29 | $14.08 | $14.08 | 79,300 | — | — |
| 2010-10-28 | $13.86 | $13.86 | 302,400 | — | — |
| 2010-10-27 | $15.99 | $15.99 | 55,400 | — | — |
| 2010-10-26 | $15.98 | $15.98 | 84,200 | — | — |
| 2010-10-25 | $16.30 | $16.30 | 101,100 | — | — |
| 2010-10-22 | $16.63 | $16.63 | 34,300 | — | — |
| 2010-10-21 | $16.88 | $16.88 | 121,000 | — | — |
| 2010-10-20 | $17.75 | $17.75 | 45,600 | — | — |
| 2010-10-19 | $17.49 | $17.49 | 179,000 | — | — |
| 2010-10-18 | $18.81 | $18.81 | 75,400 | — | — |
| 2010-10-15 | $19.19 | $19.19 | 262,600 | — | — |
| 2010-10-14 | $18.17 | $18.17 | 185,200 | — | — |
| 2010-10-13 | $16.83 | $16.83 | 153,600 | — | — |
| 2010-10-12 | $16.23 | $16.23 | 82,500 | — | — |
| 2010-10-11 | $15.38 | $15.38 | 88,000 | — | — |
| 2010-10-08 | $15.06 | $15.06 | 183,200 | — | — |
| 2010-10-07 | $15.11 | $15.11 | 205,700 | — | — |
| 2010-10-06 | $15.39 | $15.39 | 259,600 | — | — |
| 2010-10-05 | $16.71 | $16.71 | 105,300 | — | — |
| 2010-10-04 | $16.77 | $16.77 | 247,300 | — | — |
| 2010-10-01 | $16.41 | $16.41 | 151,100 | — | — |
| 2010-09-30 | $15.82 | $15.82 | 980,700 | — | — |
| 2010-09-29 | $15.46 | $15.46 | 136,600 | — | — |
| 2010-09-28 | $15.70 | $15.70 | 50,900 | — | — |
| 2010-09-27 | $15.65 | $15.65 | 102,900 | — | — |
| 2010-09-24 | $14.52 | $14.52 | 90,700 | — | — |
| 2010-09-23 | $13.74 | $13.74 | 125,400 | — | — |
| 2010-09-22 | $15.00 | $15.00 | 61,500 | — | — |
| 2010-09-21 | $15.80 | $15.80 | 31,700 | — | — |
| 2010-09-20 | $15.70 | $15.70 | 118,500 | — | — |
| 2010-09-17 | $15.66 | $15.66 | 170,300 | — | — |
| 2010-09-16 | $16.17 | $16.17 | 290,700 | — | — |
| 2010-09-15 | $14.63 | $14.63 | 72,400 | — | — |
| 2010-09-14 | $13.70 | $13.70 | 91,000 | — | — |
| 2010-09-13 | $14.01 | $14.01 | 80,600 | — | — |
| 2010-09-10 | $14.00 | $14.00 | 72,900 | — | — |
| 2010-09-09 | $14.12 | $14.12 | 52,200 | — | — |
| 2010-09-08 | $13.98 | $13.98 | 62,700 | — | — |
| 2010-09-07 | $13.93 | $13.93 | 54,500 | — | — |
| 2010-09-03 | $14.04 | $14.04 | 83,400 | — | — |
| 2010-09-02 | $12.67 | $12.67 | 35,600 | — | — |
| 2010-09-01 | $12.52 | $12.52 | 47,000 | — | — |
| 2010-08-31 | $12.21 | $12.21 | 43,000 | — | — |
| 2010-08-30 | $12.56 | $12.56 | 79,400 | — | — |
| 2010-08-27 | $12.39 | $12.39 | 41,200 | — | — |
| 2010-08-26 | $11.24 | $11.24 | 71,100 | — | — |
| 2010-08-25 | $11.85 | $11.85 | 197,400 | — | — |
| 2010-08-24 | $12.42 | $12.42 | 134,000 | — | — |
| 2010-08-23 | $13.77 | $13.77 | 51,700 | — | — |
| 2010-08-20 | $13.85 | $13.85 | 62,500 | — | — |
| 2010-08-19 | $15.17 | $15.17 | 190,600 | — | — |
| 2010-08-18 | $15.74 | $15.74 | 149,300 | — | — |
| 2010-08-17 | $15.21 | $15.21 | 126,700 | — | — |
| 2010-08-16 | $15.59 | $15.59 | 144,300 | — | — |
| 2010-08-13 | $15.45 | $15.45 | 179,600 | — | — |
| 2010-08-12 | $14.30 | $14.30 | 131,800 | — | — |
| 2010-08-11 | $13.61 | $13.61 | 309,200 | — | — |
| 2010-08-10 | $13.09 | $13.09 | 316,200 | — | — |
| 2010-08-09 | $11.74 | $11.74 | 310,100 | — | — |
| 2010-08-06 | $11.25 | $11.25 | 68,900 | — | — |
| 2010-08-05 | $11.07 | $11.07 | 115,300 | — | — |
| 2010-08-04 | $10.83 | $10.83 | 82,400 | — | — |
| 2010-08-03 | $9.90 | $9.90 | 218,400 | — | — |
| 2010-08-02 | $10.02 | $10.02 | 63,000 | — | — |
| 2010-07-30 | $10.16 | $10.16 | 112,000 | — | — |
| 2010-07-29 | $10.30 | $10.30 | 108,700 | — | — |
| 2010-07-28 | $10.07 | $10.07 | 184,600 | — | — |
| 2010-07-27 | $10.02 | $10.02 | 199,500 | — | — |
| 2010-07-26 | $10.17 | $10.17 | 200,900 | — | — |
| 2010-07-23 | $10.50 | $10.50 | 90,400 | — | — |
| 2010-07-22 | $10.77 | $10.77 | 157,700 | — | — |
| 2010-07-21 | $10.74 | $10.74 | 15,300 | — | — |
| 2010-07-20 | $10.84 | $10.84 | 20,000 | — | — |
| 2010-07-19 | $10.99 | $10.99 | 49,100 | — | — |
| 2010-07-16 | $10.83 | $10.83 | 27,600 | — | — |
| 2010-07-15 | $10.68 | $10.68 | 20,700 | — | — |
| 2010-07-14 | $10.61 | $10.61 | 73,000 | — | — |
| 2010-07-13 | $10.75 | $10.75 | 66,300 | — | — |
| 2010-07-12 | $10.84 | $10.84 | 58,200 | — | — |
| 2010-07-09 | $11.00 | $11.00 | 26,800 | — | — |
| 2010-07-08 | $11.02 | $11.02 | 56,600 | — | — |
| 2010-07-07 | $11.06 | $11.06 | 178,700 | — | — |
| 2010-07-06 | $10.89 | $10.89 | 148,800 | — | — |
| 2010-07-02 | $10.76 | $10.76 | 86,600 | — | — |
| 2010-07-01 | $10.67 | $10.67 | 192,100 | — | — |
| 2010-06-30 | $10.70 | $10.70 | 180,900 | — | — |
| 2010-06-29 | $10.76 | $10.76 | 270,100 | — | — |
| 2010-06-28 | $10.76 | $10.76 | 120,300 | — | — |
| 2010-06-25 | $10.75 | $10.75 | 3,161,300 | — | — |