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
- 2010-05-05 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 | $15.15 | $15.60 | 34,800 | — | — |
| 2010-12-30 | $15.62 | $16.08 | 76,300 | — | — |
| 2010-12-29 | $15.49 | $15.95 | 54,100 | — | — |
| 2010-12-28 | $15.98 | $16.45 | 50,100 | — | — |
| 2010-12-27 | $16.36 | $16.84 | 63,200 | — | — |
| 2010-12-23 | $16.08 | $16.55 | 29,300 | — | — |
| 2010-12-22 | $15.63 | $16.09 | 43,000 | — | — |
| 2010-12-21 | $15.93 | $16.40 | 38,500 | — | — |
| 2010-12-20 | $15.20 | $15.65 | 35,600 | — | — |
| 2010-12-17 | $14.62 | $15.05 | 180,800 | — | — |
| 2010-12-16 | $15.12 | $15.36 | 41,100 | — | — |
| 2010-12-15 | $15.00 | $15.24 | 50,800 | — | — |
| 2010-12-14 | $14.95 | $15.19 | 81,200 | — | — |
| 2010-12-13 | $15.05 | $15.29 | 44,100 | — | — |
| 2010-12-10 | $15.17 | $15.41 | 98,900 | — | — |
| 2010-12-09 | $14.83 | $15.07 | 77,000 | — | — |
| 2010-12-08 | $14.99 | $15.23 | 155,400 | — | — |
| 2010-12-07 | $15.19 | $15.43 | 22,700 | — | — |
| 2010-12-06 | $15.13 | $15.37 | 47,700 | — | — |
| 2010-12-03 | $15.05 | $15.29 | 120,600 | — | — |
| 2010-12-02 | $14.85 | $15.09 | 120,000 | — | — |
| 2010-12-01 | $14.72 | $14.95 | 73,400 | — | — |
| 2010-11-30 | $14.75 | $14.98 | 469,400 | — | — |
| 2010-11-29 | $14.75 | $14.98 | 64,300 | — | — |
| 2010-11-26 | $14.70 | $14.93 | 31,900 | — | — |
| 2010-11-24 | $14.70 | $14.93 | 102,600 | — | — |
| 2010-11-23 | $14.67 | $14.90 | 46,300 | — | — |
| 2010-11-22 | $14.49 | $14.72 | 66,900 | — | — |
| 2010-11-19 | $14.47 | $14.70 | 295,000 | — | — |
| 2010-11-18 | $15.07 | $15.31 | 391,500 | — | — |
| 2010-11-17 | $15.08 | $15.32 | 43,000 | — | — |
| 2010-11-16 | $14.96 | $15.20 | 91,900 | — | — |
| 2010-11-15 | $15.06 | $15.30 | 62,900 | — | — |
| 2010-11-12 | $15.08 | $15.32 | 39,200 | — | — |
| 2010-11-11 | $15.00 | $15.24 | 79,800 | — | — |
| 2010-11-10 | $15.09 | $15.33 | 24,000 | — | — |
| 2010-11-09 | $14.61 | $14.84 | 65,400 | — | — |
| 2010-11-08 | $14.45 | $14.68 | 59,600 | — | — |
| 2010-11-05 | $14.46 | $14.69 | 54,800 | — | — |
| 2010-11-04 | $14.31 | $14.54 | 49,100 | — | — |
| 2010-11-03 | $13.82 | $14.04 | 49,000 | — | — |
| 2010-11-02 | $14.09 | $14.31 | 152,100 | — | — |
| 2010-11-01 | $14.29 | $14.52 | 34,700 | — | — |
| 2010-10-29 | $14.42 | $14.65 | 254,400 | — | — |
| 2010-10-28 | $14.15 | $14.38 | 54,700 | — | — |
| 2010-10-27 | $14.32 | $14.55 | 62,000 | — | — |
| 2010-10-26 | $14.19 | $14.42 | 27,900 | — | — |
| 2010-10-25 | $14.26 | $14.49 | 17,600 | — | — |
| 2010-10-22 | $14.09 | $14.31 | 73,500 | — | — |
| 2010-10-21 | $13.76 | $13.98 | 91,000 | — | — |
| 2010-10-20 | $13.78 | $14.00 | 65,700 | — | — |
| 2010-10-19 | $13.59 | $13.81 | 39,000 | — | — |
| 2010-10-18 | $13.78 | $14.00 | 71,200 | — | — |
| 2010-10-15 | $13.21 | $13.42 | 78,000 | — | — |
| 2010-10-14 | $13.57 | $13.79 | 43,900 | — | — |
| 2010-10-13 | $13.63 | $13.85 | 24,000 | — | — |
| 2010-10-12 | $13.59 | $13.81 | 9,900 | — | — |
| 2010-10-11 | $13.84 | $14.06 | 19,200 | — | — |
| 2010-10-08 | $13.96 | $14.18 | 22,400 | — | — |
| 2010-10-07 | $13.48 | $13.69 | 114,300 | — | — |
| 2010-10-06 | $13.49 | $13.70 | 117,000 | — | — |
| 2010-10-05 | $13.04 | $13.25 | 75,200 | — | — |
| 2010-10-04 | $12.44 | $12.64 | 62,600 | — | — |
| 2010-10-01 | $12.48 | $12.68 | 24,000 | — | — |
| 2010-09-30 | $12.35 | $12.55 | 48,500 | — | — |
| 2010-09-29 | $12.17 | $12.36 | 25,300 | — | — |
| 2010-09-28 | $12.17 | $12.36 | 29,700 | — | — |
| 2010-09-27 | $12.01 | $12.20 | 38,900 | — | — |
| 2010-09-24 | $11.65 | $11.84 | 83,400 | — | — |
| 2010-09-23 | $11.36 | $11.54 | 151,400 | — | — |
| 2010-09-22 | $11.32 | $11.50 | 228,800 | — | — |
| 2010-09-21 | $11.50 | $11.68 | 126,100 | — | — |
| 2010-09-20 | $11.69 | $11.69 | 245,300 | — | — |
| 2010-09-17 | $11.70 | $11.70 | 110,000 | — | — |
| 2010-09-16 | $11.90 | $11.90 | 52,900 | — | — |
| 2010-09-15 | $12.64 | $12.64 | 44,700 | — | — |
| 2010-09-14 | $12.77 | $12.77 | 47,800 | — | — |
| 2010-09-13 | $12.83 | $12.83 | 36,300 | — | — |
| 2010-09-10 | $12.34 | $12.34 | 28,700 | — | — |
| 2010-09-09 | $12.12 | $12.12 | 27,500 | — | — |
| 2010-09-08 | $12.27 | $12.27 | 37,300 | — | — |
| 2010-09-07 | $12.28 | $12.28 | 43,800 | — | — |
| 2010-09-03 | $12.33 | $12.33 | 52,700 | — | — |
| 2010-09-02 | $12.02 | $12.02 | 65,600 | — | — |
| 2010-09-01 | $11.89 | $11.89 | 62,600 | — | — |
| 2010-08-31 | $11.36 | $11.36 | 77,500 | — | — |
| 2010-08-30 | $11.26 | $11.26 | 47,800 | — | — |
| 2010-08-27 | $11.42 | $11.42 | 49,600 | — | — |
| 2010-08-26 | $11.26 | $11.26 | 27,100 | — | — |
| 2010-08-25 | $11.46 | $11.46 | 27,500 | — | — |
| 2010-08-24 | $11.10 | $11.10 | 95,600 | — | — |
| 2010-08-23 | $11.42 | $11.42 | 82,800 | — | — |
| 2010-08-20 | $11.53 | $11.53 | 137,600 | — | — |
| 2010-08-19 | $11.08 | $11.08 | 33,500 | — | — |
| 2010-08-18 | $11.28 | $11.28 | 30,900 | — | — |
| 2010-08-17 | $11.28 | $11.28 | 42,300 | — | — |
| 2010-08-16 | $11.41 | $11.41 | 43,100 | — | — |
| 2010-08-13 | $11.20 | $11.20 | 27,400 | — | — |
| 2010-08-12 | $11.10 | $11.10 | 55,200 | — | — |
| 2010-08-11 | $11.47 | $11.47 | 85,800 | — | — |
| 2010-08-10 | $11.43 | $11.43 | 197,900 | — | — |
| 2010-08-09 | $11.30 | $11.30 | 85,200 | — | — |
| 2010-08-06 | $11.16 | $11.16 | 15,400 | — | — |
| 2010-08-05 | $11.18 | $11.18 | 16,100 | — | — |
| 2010-08-04 | $11.50 | $11.50 | 106,100 | — | — |
| 2010-08-03 | $11.60 | $11.60 | 11,600 | — | — |
| 2010-08-02 | $11.68 | $11.68 | 37,100 | — | — |
| 2010-07-30 | $11.85 | $11.85 | 109,900 | — | — |
| 2010-07-29 | $11.25 | $11.25 | 69,600 | — | — |
| 2010-07-28 | $11.64 | $11.64 | 31,700 | — | — |
| 2010-07-27 | $11.89 | $11.89 | 59,100 | — | — |
| 2010-07-26 | $11.98 | $11.98 | 51,600 | — | — |
| 2010-07-23 | $11.95 | $11.95 | 124,900 | — | — |
| 2010-07-22 | $11.42 | $11.42 | 38,400 | — | — |
| 2010-07-21 | $11.06 | $11.06 | 23,100 | — | — |
| 2010-07-20 | $11.38 | $11.38 | 71,300 | — | — |
| 2010-07-19 | $10.89 | $10.89 | 35,400 | — | — |
| 2010-07-16 | $11.26 | $11.26 | 22,600 | — | — |
| 2010-07-15 | $11.54 | $11.54 | 21,500 | — | — |
| 2010-07-14 | $11.99 | $11.99 | 16,200 | — | — |
| 2010-07-13 | $11.92 | $11.92 | 36,900 | — | — |
| 2010-07-12 | $11.67 | $11.67 | 15,200 | — | — |
| 2010-07-09 | $11.99 | $11.99 | 18,700 | — | — |
| 2010-07-08 | $12.00 | $12.00 | 32,400 | — | — |
| 2010-07-07 | $11.75 | $11.75 | 19,600 | — | — |
| 2010-07-06 | $11.52 | $11.52 | 13,200 | — | — |
| 2010-07-02 | $11.93 | $11.93 | 34,300 | — | — |
| 2010-07-01 | $11.58 | $11.58 | 16,600 | — | — |
| 2010-06-30 | $11.50 | $11.50 | 38,400 | — | — |
| 2010-06-29 | $11.50 | $11.50 | 29,400 | — | — |
| 2010-06-28 | $11.74 | $11.74 | 10,600 | — | — |
| 2010-06-25 | $12.38 | $12.38 | 860,200 | — | — |
| 2010-06-24 | $12.08 | $12.08 | 93,800 | — | — |
| 2010-06-23 | $11.75 | $11.75 | 19,600 | — | — |
| 2010-06-22 | $11.54 | $11.54 | 11,400 | — | — |
| 2010-06-21 | $11.65 | $11.65 | 11,000 | — | — |
| 2010-06-18 | $11.82 | $11.82 | 24,200 | — | — |
| 2010-06-17 | $11.89 | $11.89 | 19,200 | — | — |
| 2010-06-16 | $11.77 | $11.77 | 24,200 | — | — |
| 2010-06-15 | $11.82 | $11.82 | 42,300 | — | — |
| 2010-06-14 | $12.00 | $12.00 | 45,400 | — | — |
| 2010-06-11 | $11.92 | $11.92 | 5,600 | — | — |
| 2010-06-10 | $11.85 | $11.85 | 8,000 | — | — |
| 2010-06-09 | $11.85 | $11.85 | 4,200 | — | — |
| 2010-06-08 | $11.65 | $11.65 | 24,000 | — | — |
| 2010-06-07 | $11.69 | $11.69 | 5,800 | — | — |
| 2010-06-04 | $11.68 | $11.68 | 8,400 | — | — |
| 2010-06-03 | $11.69 | $11.69 | 13,200 | — | — |
| 2010-06-02 | $11.52 | $11.52 | 14,800 | — | — |
| 2010-06-01 | $11.81 | $11.81 | 14,800 | — | — |
| 2010-05-28 | $11.85 | $11.85 | 32,400 | — | — |
| 2010-05-27 | $12.05 | $12.05 | 14,000 | — | — |
| 2010-05-26 | $11.72 | $11.72 | 45,800 | — | — |
| 2010-05-25 | $11.72 | $11.72 | 84,700 | — | — |
| 2010-05-24 | $11.66 | $11.66 | 23,000 | — | — |
| 2010-05-21 | $11.70 | $11.70 | 112,500 | — | — |
| 2010-05-20 | $11.60 | $11.60 | 23,400 | — | — |
| 2010-05-19 | $11.87 | $11.87 | 40,900 | — | — |
| 2010-05-18 | $11.55 | $11.55 | 24,000 | — | — |
| 2010-05-17 | $11.42 | $11.42 | 89,200 | — | — |
| 2010-05-14 | $11.57 | $11.57 | 10,200 | — | — |
| 2010-05-13 | $11.32 | $11.32 | 87,800 | — | — |
| 2010-05-12 | $11.40 | $11.40 | 275,800 | — | — |
| 2010-05-11 | $11.50 | $11.50 | 22,600 | — | — |
| 2010-05-10 | $11.55 | $11.55 | 61,200 | — | — |
| 2010-05-07 | $11.50 | $11.50 | 120,000 | — | — |
| 2010-05-06 | $11.49 | $11.49 | 466,900 | — | — |
| 2010-05-05 | $11.29 | $11.29 | 2,975,100 | — | — |