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
- 2010-10-29 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 | $14.07 | $14.07 | 844,000 | — | — |
| 2010-12-30 | $13.58 | $13.58 | 572,100 | — | — |
| 2010-12-29 | $13.57 | $13.57 | 720,300 | — | — |
| 2010-12-28 | $13.44 | $13.44 | 555,700 | — | — |
| 2010-12-27 | $12.91 | $12.91 | 249,300 | — | — |
| 2010-12-23 | $12.64 | $12.64 | 393,400 | — | — |
| 2010-12-22 | $12.87 | $12.87 | 657,500 | — | — |
| 2010-12-21 | $12.90 | $12.90 | 419,700 | — | — |
| 2010-12-20 | $13.00 | $13.00 | 811,300 | — | — |
| 2010-12-17 | $13.00 | $13.00 | 759,800 | — | — |
| 2010-12-16 | $12.85 | $12.85 | 919,800 | — | — |
| 2010-12-15 | $12.94 | $12.94 | 821,100 | — | — |
| 2010-12-14 | $13.05 | $13.05 | 1,318,600 | — | — |
| 2010-12-13 | $12.97 | $12.97 | 1,167,700 | — | — |
| 2010-12-10 | $12.62 | $12.62 | 1,025,700 | — | — |
| 2010-12-09 | $12.40 | $12.40 | 852,500 | — | — |
| 2010-12-08 | $12.25 | $12.25 | 1,268,200 | — | — |
| 2010-12-07 | $12.50 | $12.50 | 2,156,500 | — | — |
| 2010-12-06 | $12.87 | $12.87 | 1,770,500 | — | — |
| 2010-12-03 | $12.31 | $12.31 | 1,327,500 | — | — |
| 2010-12-02 | $12.08 | $12.08 | 1,119,300 | — | — |
| 2010-12-01 | $11.90 | $11.90 | 673,000 | — | — |
| 2010-11-30 | $11.80 | $11.80 | 1,307,400 | — | — |
| 2010-11-29 | $11.68 | $11.68 | 949,000 | — | — |
| 2010-11-26 | $11.53 | $11.53 | 423,300 | — | — |
| 2010-11-24 | $11.74 | $11.74 | 812,500 | — | — |
| 2010-11-23 | $11.49 | $11.49 | 1,040,600 | — | — |
| 2010-11-22 | $11.39 | $11.39 | 1,378,600 | — | — |
| 2010-11-19 | $11.27 | $11.27 | 978,600 | — | — |
| 2010-11-18 | $11.16 | $11.16 | 1,216,600 | — | — |
| 2010-11-17 | $10.68 | $10.68 | 832,800 | — | — |
| 2010-11-16 | $10.57 | $10.57 | 1,019,500 | — | — |
| 2010-11-15 | $10.67 | $10.67 | 920,500 | — | — |
| 2010-11-12 | $10.95 | $10.95 | 2,319,300 | — | — |
| 2010-11-11 | $11.35 | $11.35 | 1,923,100 | — | — |
| 2010-11-10 | $10.99 | $10.99 | 2,118,700 | — | — |
| 2010-11-09 | $10.81 | $10.81 | 3,781,200 | — | — |
| 2010-11-08 | $11.11 | $11.11 | 3,409,900 | — | — |
| 2010-11-05 | $10.78 | $10.78 | 2,855,500 | — | — |
| 2010-11-04 | $10.73 | $10.73 | 3,304,400 | — | — |
| 2010-11-03 | $10.49 | $10.49 | 1,879,000 | — | — |
| 2010-11-02 | $10.49 | $10.49 | 1,895,600 | — | — |
| 2010-11-01 | $10.21 | $10.21 | 2,976,700 | — | — |
| 2010-10-29 | $10.04 | $10.04 | 5,819,500 | — | — |