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
- 2010-06-23 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 | $18.84 | $18.84 | 26,900 | — | — |
| 2010-12-30 | $19.01 | $19.01 | 22,200 | — | — |
| 2010-12-29 | $18.67 | $18.67 | 202,400 | — | — |
| 2010-12-28 | $18.49 | $18.49 | 38,500 | — | — |
| 2010-12-27 | $18.39 | $18.39 | 19,700 | — | — |
| 2010-12-23 | $18.19 | $18.19 | 20,300 | — | — |
| 2010-12-22 | $17.96 | $17.96 | 18,300 | — | — |
| 2010-12-21 | $17.97 | $17.97 | 28,400 | — | — |
| 2010-12-20 | $17.71 | $17.71 | 30,000 | — | — |
| 2010-12-17 | $17.46 | $17.46 | 99,500 | — | — |
| 2010-12-16 | $17.27 | $17.27 | 34,000 | — | — |
| 2010-12-15 | $16.99 | $16.99 | 106,500 | — | — |
| 2010-12-14 | $17.17 | $17.17 | 152,000 | — | — |
| 2010-12-13 | $17.25 | $17.25 | 61,700 | — | — |
| 2010-12-10 | $17.28 | $17.28 | 256,700 | — | — |
| 2010-12-09 | $17.16 | $17.16 | 74,500 | — | — |
| 2010-12-08 | $16.90 | $16.90 | 41,200 | — | — |
| 2010-12-07 | $17.08 | $17.08 | 68,700 | — | — |
| 2010-12-06 | $16.88 | $16.88 | 51,800 | — | — |
| 2010-12-03 | $16.93 | $16.93 | 98,200 | — | — |
| 2010-12-02 | $17.23 | $17.23 | 162,800 | — | — |
| 2010-12-01 | $17.45 | $17.45 | 130,200 | — | — |
| 2010-11-30 | $16.75 | $16.75 | 29,500 | — | — |
| 2010-11-29 | $16.87 | $16.87 | 20,300 | — | — |
| 2010-11-26 | $16.88 | $16.88 | 4,600 | — | — |
| 2010-11-24 | $16.93 | $16.93 | 33,600 | — | — |
| 2010-11-23 | $16.13 | $16.13 | 34,800 | — | — |
| 2010-11-22 | $16.14 | $16.14 | 28,000 | — | — |
| 2010-11-19 | $16.27 | $16.27 | 34,400 | — | — |
| 2010-11-18 | $16.15 | $16.15 | 32,000 | — | — |
| 2010-11-17 | $15.70 | $15.70 | 27,300 | — | — |
| 2010-11-16 | $15.65 | $15.65 | 68,100 | — | — |
| 2010-11-15 | $16.00 | $16.00 | 21,000 | — | — |
| 2010-11-12 | $15.92 | $15.92 | 65,700 | — | — |
| 2010-11-11 | $16.10 | $16.10 | 60,600 | — | — |
| 2010-11-10 | $16.33 | $16.33 | 55,200 | — | — |
| 2010-11-09 | $16.22 | $16.22 | 88,700 | — | — |
| 2010-11-08 | $16.88 | $16.88 | 49,400 | — | — |
| 2010-11-05 | $17.02 | $17.02 | 129,200 | — | — |
| 2010-11-04 | $16.98 | $16.98 | 123,100 | — | — |
| 2010-11-03 | $17.00 | $17.00 | 218,600 | — | — |
| 2010-11-02 | $16.99 | $16.99 | 170,100 | — | — |
| 2010-11-01 | $16.95 | $16.95 | 128,700 | — | — |
| 2010-10-29 | $17.00 | $17.00 | 56,700 | — | — |
| 2010-10-28 | $17.03 | $17.03 | 44,400 | — | — |
| 2010-10-27 | $17.33 | $17.33 | 91,200 | — | — |
| 2010-10-26 | $17.25 | $17.25 | 42,700 | — | — |
| 2010-10-25 | $17.52 | $17.52 | 52,500 | — | — |
| 2010-10-22 | $17.52 | $17.52 | 46,800 | — | — |
| 2010-10-21 | $17.43 | $17.43 | 48,000 | — | — |
| 2010-10-20 | $17.40 | $17.40 | 32,600 | — | — |
| 2010-10-19 | $17.12 | $17.12 | 108,300 | — | — |
| 2010-10-18 | $17.25 | $17.25 | 108,600 | — | — |
| 2010-10-15 | $16.86 | $16.86 | 218,000 | — | — |
| 2010-10-14 | $16.44 | $16.44 | 153,400 | — | — |
| 2010-10-13 | $16.59 | $16.59 | 197,600 | — | — |
| 2010-10-12 | $15.61 | $15.61 | 53,200 | — | — |
| 2010-10-11 | $15.44 | $15.44 | 28,200 | — | — |
| 2010-10-08 | $15.39 | $15.39 | 41,900 | — | — |
| 2010-10-07 | $15.42 | $15.42 | 29,800 | — | — |
| 2010-10-06 | $15.51 | $15.51 | 53,200 | — | — |
| 2010-10-05 | $15.80 | $15.80 | 161,300 | — | — |
| 2010-10-04 | $15.68 | $15.68 | 82,500 | — | — |
| 2010-10-01 | $15.67 | $15.67 | 107,300 | — | — |
| 2010-09-30 | $15.61 | $15.61 | 28,500 | — | — |
| 2010-09-29 | $15.58 | $15.58 | 81,600 | — | — |
| 2010-09-28 | $15.56 | $15.56 | 42,000 | — | — |
| 2010-09-27 | $15.05 | $15.05 | 57,100 | — | — |
| 2010-09-24 | $14.85 | $14.85 | 41,300 | — | — |
| 2010-09-23 | $14.95 | $14.95 | 50,400 | — | — |
| 2010-09-22 | $14.79 | $14.79 | 129,400 | — | — |
| 2010-09-21 | $15.15 | $15.15 | 55,600 | — | — |
| 2010-09-20 | $15.21 | $15.21 | 86,000 | — | — |
| 2010-09-17 | $15.16 | $15.16 | 88,300 | — | — |
| 2010-09-16 | $15.21 | $15.21 | 31,300 | — | — |
| 2010-09-15 | $15.67 | $15.67 | 35,500 | — | — |
| 2010-09-14 | $15.71 | $15.71 | 50,100 | — | — |
| 2010-09-13 | $15.85 | $15.85 | 23,900 | — | — |
| 2010-09-10 | $15.02 | $15.02 | 59,700 | — | — |
| 2010-09-09 | $15.24 | $15.24 | 81,800 | — | — |
| 2010-09-08 | $15.21 | $15.21 | 22,400 | — | — |
| 2010-09-07 | $15.85 | $15.85 | 55,500 | — | — |
| 2010-09-03 | $15.75 | $15.75 | 26,300 | — | — |
| 2010-09-02 | $15.09 | $15.09 | 11,200 | — | — |
| 2010-09-01 | $15.21 | $15.21 | 32,300 | — | — |
| 2010-08-31 | $14.49 | $14.49 | 53,900 | — | — |
| 2010-08-30 | $14.50 | $14.50 | 39,900 | — | — |
| 2010-08-27 | $14.78 | $14.78 | 39,700 | — | — |
| 2010-08-26 | $14.68 | $14.68 | 22,500 | — | — |
| 2010-08-25 | $14.56 | $14.56 | 89,800 | — | — |
| 2010-08-24 | $14.58 | $14.58 | 75,000 | — | — |
| 2010-08-23 | $15.07 | $15.07 | 47,600 | — | — |
| 2010-08-20 | $15.79 | $15.79 | 69,700 | — | — |
| 2010-08-19 | $15.31 | $15.31 | 59,900 | — | — |
| 2010-08-18 | $15.77 | $15.77 | 134,800 | — | — |
| 2010-08-17 | $14.50 | $14.50 | 31,300 | — | — |
| 2010-08-16 | $14.63 | $14.63 | 56,000 | — | — |
| 2010-08-13 | $14.40 | $14.40 | 28,300 | — | — |
| 2010-08-12 | $14.59 | $14.59 | 41,600 | — | — |
| 2010-08-11 | $14.55 | $14.55 | 126,400 | — | — |
| 2010-08-10 | $14.69 | $14.69 | 134,800 | — | — |
| 2010-08-09 | $14.72 | $14.72 | 85,100 | — | — |
| 2010-08-06 | $14.84 | $14.84 | 88,200 | — | — |
| 2010-08-05 | $14.62 | $14.62 | 129,700 | — | — |
| 2010-08-04 | $14.64 | $14.64 | 165,700 | — | — |
| 2010-08-03 | $14.90 | $14.90 | 490,600 | — | — |
| 2010-08-02 | $12.77 | $12.77 | 116,600 | — | — |
| 2010-07-30 | $12.65 | $12.65 | 184,600 | — | — |
| 2010-07-29 | $12.66 | $12.66 | 168,000 | — | — |
| 2010-07-28 | $12.79 | $12.79 | 113,600 | — | — |
| 2010-07-27 | $12.45 | $12.45 | 242,200 | — | — |
| 2010-07-26 | $12.45 | $12.45 | 206,200 | — | — |
| 2010-07-23 | $12.37 | $12.37 | 237,400 | — | — |
| 2010-07-22 | $12.03 | $12.03 | 166,900 | — | — |
| 2010-07-21 | $11.58 | $11.58 | 208,600 | — | — |
| 2010-07-20 | $11.37 | $11.37 | 359,300 | — | — |
| 2010-07-19 | $11.17 | $11.17 | 429,100 | — | — |
| 2010-07-16 | $11.02 | $11.02 | 46,200 | — | — |
| 2010-07-15 | $11.19 | $11.19 | 160,100 | — | — |
| 2010-07-14 | $11.29 | $11.29 | 132,000 | — | — |
| 2010-07-13 | $11.78 | $11.78 | 699,900 | — | — |
| 2010-07-12 | $12.28 | $12.28 | 191,000 | — | — |
| 2010-07-09 | $12.13 | $12.13 | 274,000 | — | — |
| 2010-07-08 | $12.00 | $12.00 | 495,700 | — | — |
| 2010-07-07 | $11.70 | $11.70 | 305,000 | — | — |
| 2010-07-06 | $61.04 | $61.04 | 0 | — | — |
| 2010-07-02 | $61.04 | $61.04 | 0 | — | — |
| 2010-07-01 | $61.04 | $61.04 | 0 | — | — |
| 2010-06-30 | $61.04 | $61.04 | 0 | — | — |
| 2010-06-29 | $61.04 | $61.04 | 0 | — | — |
| 2010-06-28 | $61.04 | $61.04 | 0 | — | — |
| 2010-06-25 | $61.04 | $61.04 | 0 | — | — |
| 2010-06-24 | $61.04 | $61.04 | 0 | — | — |
| 2010-06-23 | $61.04 | $61.04 | 0 | — | — |