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
- 2010-08-06 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 | $20.93 | $20.93 | 94,400 | — | — |
| 2010-12-30 | $20.70 | $20.70 | 76,800 | — | — |
| 2010-12-29 | $20.71 | $20.71 | 139,000 | — | — |
| 2010-12-28 | $20.29 | $20.29 | 137,300 | — | — |
| 2010-12-27 | $20.20 | $20.20 | 98,500 | — | — |
| 2010-12-23 | $20.09 | $20.09 | 466,000 | — | — |
| 2010-12-22 | $20.25 | $20.25 | 1,489,000 | — | — |
| 2010-12-21 | $19.25 | $19.25 | 584,100 | — | — |
| 2010-12-20 | $18.60 | $18.60 | 446,700 | — | — |
| 2010-12-17 | $18.11 | $18.11 | 371,100 | — | — |
| 2010-12-16 | $18.44 | $18.44 | 447,800 | — | — |
| 2010-12-15 | $18.33 | $18.33 | 437,000 | — | — |
| 2010-12-14 | $18.73 | $18.73 | 689,900 | — | — |
| 2010-12-13 | $18.86 | $18.86 | 432,800 | — | — |
| 2010-12-10 | $19.95 | $19.95 | 457,800 | — | — |
| 2010-12-09 | $19.13 | $19.13 | 1,187,500 | — | — |
| 2010-12-08 | $18.44 | $18.44 | 1,371,000 | — | — |
| 2010-12-07 | $16.37 | $16.37 | 600,800 | — | — |
| 2010-12-06 | $15.94 | $15.94 | 489,300 | — | — |
| 2010-12-03 | $16.14 | $16.14 | 948,600 | — | — |
| 2010-12-02 | $13.98 | $13.98 | 273,800 | — | — |
| 2010-12-01 | $13.26 | $13.26 | 682,100 | — | — |
| 2010-11-30 | $12.58 | $12.58 | 288,700 | — | — |
| 2010-11-29 | $12.73 | $12.73 | 270,100 | — | — |
| 2010-11-26 | $12.83 | $12.83 | 348,500 | — | — |
| 2010-11-24 | $12.66 | $12.66 | 250,000 | — | — |
| 2010-11-23 | $12.80 | $12.80 | 440,000 | — | — |
| 2010-11-22 | $12.99 | $12.99 | 117,700 | — | — |
| 2010-11-19 | $12.90 | $12.90 | 74,300 | — | — |
| 2010-11-18 | $12.90 | $12.90 | 118,700 | — | — |
| 2010-11-17 | $12.80 | $12.80 | 67,600 | — | — |
| 2010-11-16 | $12.84 | $12.84 | 206,500 | — | — |
| 2010-11-15 | $12.98 | $12.98 | 51,800 | — | — |
| 2010-11-12 | $12.82 | $12.82 | 115,700 | — | — |
| 2010-11-11 | $12.86 | $12.86 | 317,200 | — | — |
| 2010-11-10 | $13.32 | $13.32 | 172,300 | — | — |
| 2010-11-09 | $13.63 | $13.63 | 269,800 | — | — |
| 2010-11-08 | $13.77 | $13.77 | 179,900 | — | — |
| 2010-11-05 | $13.97 | $13.97 | 175,600 | — | — |
| 2010-11-04 | $13.97 | $13.97 | 274,600 | — | — |
| 2010-11-03 | $13.64 | $13.64 | 359,900 | — | — |
| 2010-11-02 | $13.27 | $13.27 | 300,900 | — | — |
| 2010-11-01 | $12.69 | $12.69 | 432,100 | — | — |
| 2010-10-29 | $13.19 | $13.19 | 434,600 | — | — |
| 2010-10-28 | $13.19 | $13.19 | 409,900 | — | — |
| 2010-10-27 | $12.77 | $12.77 | 263,800 | — | — |
| 2010-10-26 | $12.28 | $12.28 | 186,100 | — | — |
| 2010-10-25 | $12.37 | $12.37 | 128,300 | — | — |
| 2010-10-22 | $12.33 | $12.33 | 94,200 | — | — |
| 2010-10-21 | $12.25 | $12.25 | 58,800 | — | — |
| 2010-10-20 | $12.20 | $12.20 | 124,800 | — | — |
| 2010-10-19 | $12.11 | $12.11 | 130,100 | — | — |
| 2010-10-18 | $12.24 | $12.24 | 53,500 | — | — |
| 2010-10-15 | $11.94 | $11.94 | 396,200 | — | — |
| 2010-10-14 | $12.15 | $12.15 | 223,700 | — | — |
| 2010-10-13 | $12.07 | $12.07 | 222,000 | — | — |
| 2010-10-12 | $12.30 | $12.30 | 59,600 | — | — |
| 2010-10-11 | $12.05 | $12.05 | 63,700 | — | — |
| 2010-10-08 | $11.98 | $11.98 | 251,900 | — | — |
| 2010-10-07 | $11.85 | $11.85 | 252,800 | — | — |
| 2010-10-06 | $12.47 | $12.47 | 90,400 | — | — |
| 2010-10-05 | $12.35 | $12.35 | 256,900 | — | — |
| 2010-10-04 | $12.35 | $12.35 | 140,700 | — | — |
| 2010-10-01 | $12.36 | $12.36 | 170,500 | — | — |
| 2010-09-30 | $12.39 | $12.39 | 196,800 | — | — |
| 2010-09-29 | $12.55 | $12.55 | 238,500 | — | — |
| 2010-09-28 | $12.61 | $12.61 | 168,800 | — | — |
| 2010-09-27 | $12.25 | $12.25 | 186,600 | — | — |
| 2010-09-24 | $12.22 | $12.22 | 146,900 | — | — |
| 2010-09-23 | $12.00 | $12.00 | 320,800 | — | — |
| 2010-09-22 | $12.18 | $12.18 | 184,600 | — | — |
| 2010-09-21 | $12.51 | $12.51 | 178,800 | — | — |
| 2010-09-20 | $12.69 | $12.69 | 404,100 | — | — |
| 2010-09-17 | $12.08 | $12.08 | 252,300 | — | — |
| 2010-09-16 | $12.02 | $12.02 | 323,300 | — | — |
| 2010-09-15 | $12.47 | $12.47 | 561,100 | — | — |
| 2010-09-14 | $12.24 | $12.24 | 250,600 | — | — |
| 2010-09-13 | $11.94 | $11.94 | 303,900 | — | — |
| 2010-09-10 | $11.98 | $11.98 | 362,900 | — | — |
| 2010-09-09 | $11.90 | $11.90 | 235,600 | — | — |
| 2010-09-08 | $12.16 | $12.16 | 1,483,700 | — | — |
| 2010-09-07 | $12.03 | $12.03 | 468,400 | — | — |
| 2010-09-03 | $11.89 | $11.89 | 231,400 | — | — |
| 2010-09-02 | $11.87 | $11.87 | 98,500 | — | — |
| 2010-09-01 | $11.73 | $11.73 | 412,800 | — | — |
| 2010-08-31 | $11.08 | $11.08 | 236,000 | — | — |
| 2010-08-30 | $11.10 | $11.10 | 226,900 | — | — |
| 2010-08-27 | $11.11 | $11.11 | 370,900 | — | — |
| 2010-08-26 | $11.00 | $11.00 | 581,400 | — | — |
| 2010-08-25 | $10.75 | $10.75 | 1,112,200 | — | — |
| 2010-08-24 | $10.68 | $10.68 | 746,700 | — | — |
| 2010-08-23 | $10.98 | $10.98 | 761,800 | — | — |
| 2010-08-20 | $11.15 | $11.15 | 450,600 | — | — |
| 2010-08-19 | $11.55 | $11.55 | 746,000 | — | — |
| 2010-08-18 | $12.00 | $12.00 | 1,010,600 | — | — |
| 2010-08-17 | $12.22 | $12.22 | 1,086,700 | — | — |
| 2010-08-16 | $11.78 | $11.78 | 551,600 | — | — |
| 2010-08-13 | $12.00 | $12.00 | 957,600 | — | — |
| 2010-08-12 | $12.39 | $12.39 | 1,780,300 | — | — |
| 2010-08-11 | $12.75 | $12.75 | 2,588,200 | — | — |
| 2010-08-10 | $13.60 | $13.60 | 1,579,300 | — | — |
| 2010-08-09 | $14.00 | $14.00 | 1,819,500 | — | — |
| 2010-08-06 | $14.00 | $14.00 | 10,678,500 | — | — |