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
- 2010-02-11 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 | $19.21 | $19.21 | 84,200 | — | — |
| 2010-12-30 | $19.08 | $19.08 | 39,300 | — | — |
| 2010-12-29 | $19.48 | $19.48 | 84,500 | — | — |
| 2010-12-28 | $19.12 | $19.12 | 111,300 | — | — |
| 2010-12-27 | $19.83 | $19.83 | 31,100 | — | — |
| 2010-12-23 | $20.02 | $20.02 | 75,400 | — | — |
| 2010-12-22 | $19.75 | $19.75 | 144,300 | — | — |
| 2010-12-21 | $20.46 | $20.46 | 155,900 | — | — |
| 2010-12-20 | $20.44 | $20.44 | 157,500 | — | — |
| 2010-12-17 | $20.32 | $20.32 | 448,800 | — | — |
| 2010-12-16 | $20.86 | $20.86 | 108,200 | — | — |
| 2010-12-15 | $20.33 | $20.33 | 105,100 | — | — |
| 2010-12-14 | $20.78 | $20.78 | 169,000 | — | — |
| 2010-12-13 | $21.04 | $21.04 | 109,400 | — | — |
| 2010-12-10 | $21.23 | $21.23 | 195,600 | — | — |
| 2010-12-09 | $20.83 | $20.83 | 697,000 | — | — |
| 2010-12-08 | $21.05 | $21.05 | 260,800 | — | — |
| 2010-12-07 | $20.95 | $20.95 | 195,900 | — | — |
| 2010-12-06 | $20.64 | $20.64 | 142,100 | — | — |
| 2010-12-03 | $20.73 | $20.73 | 264,200 | — | — |
| 2010-12-02 | $20.61 | $20.61 | 367,600 | — | — |
| 2010-12-01 | $20.10 | $20.10 | 732,200 | — | — |
| 2010-11-30 | $20.00 | $20.00 | 1,269,100 | — | — |
| 2010-11-29 | $19.49 | $19.49 | 227,600 | — | — |
| 2010-11-26 | $19.47 | $19.47 | 58,600 | — | — |
| 2010-11-24 | $19.49 | $19.49 | 122,600 | — | — |
| 2010-11-23 | $19.40 | $19.40 | 198,500 | — | — |
| 2010-11-22 | $19.36 | $19.36 | 162,900 | — | — |
| 2010-11-19 | $19.20 | $19.20 | 142,700 | — | — |
| 2010-11-18 | $19.35 | $19.35 | 367,000 | — | — |
| 2010-11-17 | $18.74 | $18.74 | 121,600 | — | — |
| 2010-11-16 | $18.71 | $18.71 | 554,100 | — | — |
| 2010-11-15 | $19.02 | $19.02 | 589,600 | — | — |
| 2010-11-12 | $18.20 | $18.20 | 233,500 | — | — |
| 2010-11-11 | $17.95 | $17.95 | 800,300 | — | — |
| 2010-11-10 | $17.00 | $17.00 | 318,900 | — | — |
| 2010-11-09 | $17.03 | $17.03 | 243,700 | — | — |
| 2010-11-08 | $16.48 | $16.48 | 231,000 | — | — |
| 2010-11-05 | $16.01 | $16.01 | 622,800 | — | — |
| 2010-11-04 | $16.03 | $16.03 | 2,231,900 | — | — |
| 2010-11-03 | $15.50 | $15.50 | 159,400 | — | — |
| 2010-11-02 | $15.71 | $15.71 | 184,300 | — | — |
| 2010-11-01 | $15.51 | $15.51 | 311,000 | — | — |
| 2010-10-29 | $15.53 | $15.53 | 109,500 | — | — |
| 2010-10-28 | $15.54 | $15.54 | 262,700 | — | — |
| 2010-10-27 | $15.74 | $15.74 | 67,900 | — | — |
| 2010-10-26 | $15.60 | $15.60 | 125,400 | — | — |
| 2010-10-25 | $15.55 | $15.55 | 50,600 | — | — |
| 2010-10-22 | $15.60 | $15.60 | 86,400 | — | — |
| 2010-10-21 | $15.62 | $15.62 | 46,200 | — | — |
| 2010-10-20 | $15.54 | $15.54 | 141,300 | — | — |
| 2010-10-19 | $15.38 | $15.38 | 106,400 | — | — |
| 2010-10-18 | $15.57 | $15.57 | 148,000 | — | — |
| 2010-10-15 | $15.07 | $15.07 | 599,600 | — | — |
| 2010-10-14 | $14.26 | $14.26 | 729,700 | — | — |
| 2010-10-13 | $16.12 | $16.12 | 197,200 | — | — |
| 2010-10-12 | $16.16 | $16.16 | 144,900 | — | — |
| 2010-10-11 | $15.65 | $15.65 | 68,600 | — | — |
| 2010-10-08 | $15.59 | $15.59 | 213,900 | — | — |
| 2010-10-07 | $14.81 | $14.81 | 60,100 | — | — |
| 2010-10-06 | $15.26 | $15.26 | 84,300 | — | — |
| 2010-10-05 | $15.60 | $15.60 | 118,700 | — | — |
| 2010-10-04 | $15.20 | $15.20 | 78,600 | — | — |
| 2010-10-01 | $15.26 | $15.26 | 236,600 | — | — |
| 2010-09-30 | $14.99 | $14.99 | 382,200 | — | — |
| 2010-09-29 | $14.03 | $14.03 | 117,600 | — | — |
| 2010-09-28 | $14.00 | $14.00 | 72,200 | — | — |
| 2010-09-27 | $14.27 | $14.27 | 149,800 | — | — |
| 2010-09-24 | $14.52 | $14.52 | 125,300 | — | — |
| 2010-09-23 | $14.35 | $14.35 | 81,700 | — | — |
| 2010-09-22 | $14.54 | $14.54 | 262,300 | — | — |
| 2010-09-21 | $15.00 | $15.00 | 557,500 | — | — |
| 2010-09-20 | $15.11 | $15.11 | 353,100 | — | — |
| 2010-09-17 | $14.66 | $14.66 | 204,500 | — | — |
| 2010-09-16 | $14.32 | $14.32 | 199,700 | — | — |
| 2010-09-15 | $13.51 | $13.51 | 180,800 | — | — |
| 2010-09-14 | $13.12 | $13.12 | 79,100 | — | — |
| 2010-09-13 | $13.02 | $13.02 | 137,800 | — | — |
| 2010-09-10 | $12.16 | $12.16 | 87,500 | — | — |
| 2010-09-09 | $12.23 | $12.23 | 306,800 | — | — |
| 2010-09-08 | $12.25 | $12.25 | 454,600 | — | — |
| 2010-09-07 | $11.98 | $11.98 | 110,100 | — | — |
| 2010-09-03 | $12.42 | $12.42 | 264,000 | — | — |
| 2010-09-02 | $11.71 | $11.71 | 483,000 | — | — |
| 2010-09-01 | $11.25 | $11.25 | 515,700 | — | — |
| 2010-08-31 | $10.73 | $10.73 | 289,100 | — | — |
| 2010-08-30 | $10.50 | $10.50 | 177,800 | — | — |
| 2010-08-27 | $10.54 | $10.54 | 209,400 | — | — |
| 2010-08-26 | $10.49 | $10.49 | 59,000 | — | — |
| 2010-08-25 | $10.55 | $10.55 | 208,000 | — | — |
| 2010-08-24 | $10.55 | $10.55 | 115,200 | — | — |
| 2010-08-23 | $10.75 | $10.75 | 173,100 | — | — |
| 2010-08-20 | $10.99 | $10.99 | 90,800 | — | — |
| 2010-08-19 | $11.00 | $11.00 | 1,042,600 | — | — |
| 2010-08-18 | $10.90 | $10.90 | 156,500 | — | — |
| 2010-08-17 | $10.66 | $10.66 | 256,900 | — | — |
| 2010-08-16 | $10.64 | $10.64 | 115,900 | — | — |
| 2010-08-13 | $10.56 | $10.56 | 36,900 | — | — |
| 2010-08-12 | $10.64 | $10.64 | 176,000 | — | — |
| 2010-08-11 | $10.41 | $10.41 | 615,400 | — | — |
| 2010-08-10 | $10.63 | $10.63 | 1,483,100 | — | — |
| 2010-08-09 | $10.01 | $10.01 | 401,600 | — | — |
| 2010-08-06 | $10.07 | $10.07 | 646,500 | — | — |
| 2010-08-05 | $10.61 | $10.61 | 1,180,400 | — | — |
| 2010-08-04 | $11.67 | $11.67 | 111,400 | — | — |
| 2010-08-03 | $11.07 | $11.07 | 123,200 | — | — |
| 2010-08-02 | $11.59 | $11.59 | 229,900 | — | — |
| 2010-07-30 | $12.05 | $12.05 | 50,800 | — | — |
| 2010-07-29 | $12.43 | $12.43 | 25,100 | — | — |
| 2010-07-28 | $12.82 | $12.82 | 55,900 | — | — |
| 2010-07-27 | $12.98 | $12.98 | 176,700 | — | — |
| 2010-07-26 | $13.09 | $13.09 | 28,000 | — | — |
| 2010-07-23 | $13.01 | $13.01 | 84,800 | — | — |
| 2010-07-22 | $12.69 | $12.69 | 34,300 | — | — |
| 2010-07-21 | $12.00 | $12.00 | 42,700 | — | — |
| 2010-07-20 | $12.36 | $12.36 | 66,900 | — | — |
| 2010-07-19 | $12.11 | $12.11 | 191,500 | — | — |
| 2010-07-16 | $11.96 | $11.96 | 144,500 | — | — |
| 2010-07-15 | $12.00 | $12.00 | 88,000 | — | — |
| 2010-07-14 | $12.04 | $12.04 | 97,000 | — | — |
| 2010-07-13 | $11.93 | $11.93 | 75,200 | — | — |
| 2010-07-12 | $11.50 | $11.50 | 138,400 | — | — |
| 2010-07-09 | $11.99 | $11.99 | 87,800 | — | — |
| 2010-07-08 | $11.81 | $11.81 | 88,600 | — | — |
| 2010-07-07 | $11.85 | $11.85 | 102,500 | — | — |
| 2010-07-06 | $10.80 | $10.80 | 156,600 | — | — |
| 2010-07-02 | $10.98 | $10.98 | 111,300 | — | — |
| 2010-07-01 | $11.00 | $11.00 | 387,800 | — | — |
| 2010-06-30 | $11.51 | $11.51 | 240,000 | — | — |
| 2010-06-29 | $11.88 | $11.88 | 334,500 | — | — |
| 2010-06-28 | $12.20 | $12.20 | 144,900 | — | — |
| 2010-06-25 | $12.24 | $12.24 | 2,340,900 | — | — |
| 2010-06-24 | $12.35 | $12.35 | 167,800 | — | — |
| 2010-06-23 | $12.65 | $12.65 | 222,300 | — | — |
| 2010-06-22 | $12.85 | $12.85 | 260,200 | — | — |
| 2010-06-21 | $13.01 | $13.01 | 212,600 | — | — |
| 2010-06-18 | $12.80 | $12.80 | 536,500 | — | — |
| 2010-06-17 | $12.33 | $12.33 | 97,300 | — | — |
| 2010-06-16 | $12.01 | $12.01 | 365,000 | — | — |
| 2010-06-15 | $11.93 | $11.93 | 226,000 | — | — |
| 2010-06-14 | $11.83 | $11.83 | 219,500 | — | — |
| 2010-06-11 | $12.45 | $12.45 | 189,500 | — | — |
| 2010-06-10 | $12.28 | $12.28 | 430,500 | — | — |
| 2010-06-09 | $12.14 | $12.14 | 297,400 | — | — |
| 2010-06-08 | $12.00 | $12.00 | 572,100 | — | — |
| 2010-06-07 | $12.83 | $12.83 | 420,300 | — | — |
| 2010-06-04 | $13.25 | $13.25 | 291,700 | — | — |
| 2010-06-03 | $14.01 | $14.01 | 464,400 | — | — |
| 2010-06-02 | $13.95 | $13.95 | 236,500 | — | — |
| 2010-06-01 | $13.80 | $13.80 | 296,400 | — | — |
| 2010-05-28 | $13.89 | $13.89 | 1,145,800 | — | — |
| 2010-05-27 | $14.81 | $14.81 | 249,700 | — | — |
| 2010-05-26 | $14.96 | $14.96 | 105,000 | — | — |
| 2010-05-25 | $14.92 | $14.92 | 147,300 | — | — |
| 2010-05-24 | $14.75 | $14.75 | 94,400 | — | — |
| 2010-05-21 | $14.99 | $14.99 | 254,400 | — | — |
| 2010-05-20 | $15.28 | $15.28 | 77,400 | — | — |
| 2010-05-19 | $16.28 | $16.28 | 93,600 | — | — |
| 2010-05-18 | $16.61 | $16.61 | 135,300 | — | — |
| 2010-05-17 | $16.84 | $16.84 | 66,500 | — | — |
| 2010-05-14 | $16.35 | $16.35 | 84,000 | — | — |
| 2010-05-13 | $16.70 | $16.70 | 95,400 | — | — |
| 2010-05-12 | $17.15 | $17.15 | 66,700 | — | — |
| 2010-05-11 | $16.52 | $16.52 | 64,900 | — | — |
| 2010-05-10 | $16.96 | $16.96 | 61,800 | — | — |
| 2010-05-07 | $15.43 | $15.43 | 66,300 | — | — |
| 2010-05-06 | $15.51 | $15.51 | 122,500 | — | — |
| 2010-05-05 | $15.72 | $15.72 | 100,200 | — | — |
| 2010-05-04 | $16.95 | $16.95 | 258,500 | — | — |
| 2010-05-03 | $17.64 | $17.64 | 42,900 | — | — |
| 2010-04-30 | $16.89 | $16.89 | 76,100 | — | — |
| 2010-04-29 | $16.89 | $16.89 | 91,400 | — | — |
| 2010-04-28 | $16.44 | $16.44 | 143,200 | — | — |
| 2010-04-27 | $16.00 | $16.00 | 64,600 | — | — |
| 2010-04-26 | $16.33 | $16.33 | 38,300 | — | — |
| 2010-04-23 | $16.61 | $16.61 | 69,600 | — | — |
| 2010-04-22 | $16.10 | $16.10 | 70,400 | — | — |
| 2010-04-21 | $15.69 | $15.69 | 71,700 | — | — |
| 2010-04-20 | $16.02 | $16.02 | 15,900 | — | — |
| 2010-04-19 | $16.14 | $16.14 | 81,000 | — | — |
| 2010-04-16 | $16.67 | $16.67 | 89,100 | — | — |
| 2010-04-15 | $16.88 | $16.88 | 164,900 | — | — |
| 2010-04-14 | $16.46 | $16.46 | 317,000 | — | — |
| 2010-04-13 | $16.14 | $16.14 | 117,300 | — | — |
| 2010-04-12 | $16.22 | $16.22 | 95,200 | — | — |
| 2010-04-09 | $16.46 | $16.46 | 154,700 | — | — |
| 2010-04-08 | $17.09 | $17.09 | 85,600 | — | — |
| 2010-04-07 | $17.44 | $17.44 | 71,300 | — | — |
| 2010-04-06 | $17.80 | $17.80 | 64,900 | — | — |
| 2010-04-05 | $17.45 | $17.45 | 156,700 | — | — |
| 2010-04-01 | $16.69 | $16.69 | 167,100 | — | — |
| 2010-03-31 | $17.01 | $17.01 | 1,438,800 | — | — |
| 2010-03-30 | $16.89 | $16.89 | 105,600 | — | — |
| 2010-03-29 | $16.92 | $16.92 | 64,200 | — | — |
| 2010-03-26 | $16.41 | $16.41 | 27,300 | — | — |
| 2010-03-25 | $16.05 | $16.05 | 154,600 | — | — |
| 2010-03-24 | $16.30 | $16.30 | 85,600 | — | — |
| 2010-03-23 | $16.67 | $16.67 | 119,000 | — | — |
| 2010-03-22 | $16.76 | $16.76 | 163,300 | — | — |
| 2010-03-19 | $16.56 | $16.56 | 102,600 | — | — |
| 2010-03-18 | $16.62 | $16.62 | 48,400 | — | — |
| 2010-03-17 | $17.25 | $17.25 | 218,300 | — | — |
| 2010-03-16 | $15.95 | $15.95 | 279,900 | — | — |
| 2010-03-15 | $14.96 | $14.96 | 94,100 | — | — |
| 2010-03-12 | $15.51 | $15.51 | 151,300 | — | — |
| 2010-03-11 | $15.56 | $15.56 | 80,600 | — | — |
| 2010-03-10 | $15.40 | $15.40 | 57,100 | — | — |
| 2010-03-09 | $15.06 | $15.06 | 106,600 | — | — |
| 2010-03-08 | $15.39 | $15.39 | 126,000 | — | — |
| 2010-03-05 | $15.23 | $15.23 | 280,800 | — | — |
| 2010-03-04 | $14.56 | $14.56 | 278,200 | — | — |
| 2010-03-03 | $14.24 | $14.24 | 208,300 | — | — |
| 2010-03-02 | $14.46 | $14.46 | 101,000 | — | — |
| 2010-03-01 | $14.69 | $14.69 | 82,900 | — | — |
| 2010-02-26 | $14.60 | $14.60 | 211,200 | — | — |
| 2010-02-25 | $14.29 | $14.29 | 155,600 | — | — |
| 2010-02-24 | $13.57 | $13.57 | 196,700 | — | — |
| 2010-02-23 | $12.98 | $12.98 | 504,000 | — | — |
| 2010-02-22 | $13.60 | $13.60 | 154,900 | — | — |
| 2010-02-19 | $13.90 | $13.90 | 670,000 | — | — |
| 2010-02-18 | $14.51 | $14.51 | 1,257,600 | — | — |
| 2010-02-17 | $14.59 | $14.59 | 264,900 | — | — |
| 2010-02-16 | $14.63 | $14.63 | 385,000 | — | — |
| 2010-02-12 | $14.55 | $14.55 | 859,300 | — | — |
| 2010-02-11 | $15.00 | $15.00 | 5,815,700 | — | — |