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
- 2010-10-27 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 | $15.91 | $15.91 | 114,400 | — | — |
| 2010-12-30 | $16.44 | $16.44 | 68,100 | — | — |
| 2010-12-29 | $16.50 | $16.50 | 118,500 | — | — |
| 2010-12-28 | $15.88 | $15.88 | 147,300 | — | — |
| 2010-12-27 | $16.10 | $16.10 | 109,800 | — | — |
| 2010-12-23 | $15.61 | $15.61 | 85,300 | — | — |
| 2010-12-22 | $16.28 | $16.28 | 403,900 | — | — |
| 2010-12-21 | $14.97 | $14.97 | 363,300 | — | — |
| 2010-12-20 | $15.02 | $15.02 | 1,012,900 | — | — |
| 2010-12-17 | $14.09 | $14.09 | 1,819,400 | — | — |
| 2010-12-16 | $14.22 | $14.22 | 303,400 | — | — |
| 2010-12-15 | $13.72 | $13.72 | 148,900 | — | — |
| 2010-12-14 | $14.05 | $14.05 | 416,200 | — | — |
| 2010-12-13 | $13.99 | $13.99 | 343,800 | — | — |
| 2010-12-10 | $13.65 | $13.65 | 596,900 | — | — |
| 2010-12-09 | $13.00 | $13.00 | 75,500 | — | — |
| 2010-12-08 | $13.00 | $13.00 | 65,600 | — | — |
| 2010-12-07 | $13.01 | $13.01 | 171,900 | — | — |
| 2010-12-06 | $13.25 | $13.25 | 474,600 | — | — |
| 2010-12-03 | $12.97 | $12.97 | 156,500 | — | — |
| 2010-12-02 | $12.81 | $12.81 | 246,100 | — | — |
| 2010-12-01 | $13.10 | $13.10 | 415,400 | — | — |
| 2010-11-30 | $12.60 | $12.60 | 142,800 | — | — |
| 2010-11-29 | $12.00 | $12.00 | 250,800 | — | — |
| 2010-11-26 | $11.53 | $11.53 | 112,100 | — | — |
| 2010-11-24 | $11.93 | $11.93 | 190,000 | — | — |
| 2010-11-23 | $12.03 | $12.03 | 62,800 | — | — |
| 2010-11-22 | $12.11 | $12.11 | 113,100 | — | — |
| 2010-11-19 | $11.72 | $11.72 | 220,300 | — | — |
| 2010-11-18 | $11.58 | $11.58 | 325,300 | — | — |
| 2010-11-17 | $12.09 | $12.09 | 135,500 | — | — |
| 2010-11-16 | $12.08 | $12.08 | 137,200 | — | — |
| 2010-11-15 | $13.01 | $13.01 | 265,200 | — | — |
| 2010-11-12 | $12.25 | $12.25 | 286,200 | — | — |
| 2010-11-11 | $12.51 | $12.51 | 271,700 | — | — |
| 2010-11-10 | $12.90 | $12.90 | 262,000 | — | — |
| 2010-11-09 | $12.96 | $12.96 | 162,600 | — | — |
| 2010-11-08 | $12.99 | $12.99 | 229,400 | — | — |
| 2010-11-05 | $14.56 | $14.56 | 610,000 | — | — |
| 2010-11-04 | $12.85 | $12.85 | 721,100 | — | — |
| 2010-11-03 | $14.56 | $14.56 | 625,500 | — | — |
| 2010-11-02 | $16.38 | $16.38 | 252,100 | — | — |
| 2010-11-01 | $16.59 | $16.59 | 240,500 | — | — |
| 2010-10-29 | $16.80 | $16.80 | 351,900 | — | — |
| 2010-10-28 | $16.97 | $16.97 | 1,396,400 | — | — |
| 2010-10-27 | $16.44 | $16.44 | 6,092,100 | — | — |