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
- 2010-07-22 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 | $14.36 | $14.36 | 183,100 | — | — |
| 2010-12-30 | $14.39 | $14.39 | 1,900,800 | — | — |
| 2010-12-29 | $14.09 | $14.09 | 775,300 | — | — |
| 2010-12-28 | $12.99 | $12.99 | 25,700 | — | — |
| 2010-12-27 | $13.14 | $13.14 | 28,000 | — | — |
| 2010-12-23 | $13.20 | $13.20 | 24,700 | — | — |
| 2010-12-22 | $13.30 | $13.30 | 36,200 | — | — |
| 2010-12-21 | $13.16 | $13.16 | 51,200 | — | — |
| 2010-12-20 | $13.34 | $13.34 | 165,000 | — | — |
| 2010-12-17 | $12.95 | $12.95 | 120,800 | — | — |
| 2010-12-16 | $12.90 | $12.90 | 47,500 | — | — |
| 2010-12-15 | $12.84 | $12.84 | 36,300 | — | — |
| 2010-12-14 | $12.96 | $12.96 | 65,600 | — | — |
| 2010-12-13 | $12.93 | $12.93 | 54,600 | — | — |
| 2010-12-10 | $13.15 | $13.15 | 42,700 | — | — |
| 2010-12-09 | $13.00 | $13.00 | 30,900 | — | — |
| 2010-12-08 | $12.91 | $12.91 | 45,200 | — | — |
| 2010-12-07 | $13.05 | $13.05 | 61,000 | — | — |
| 2010-12-06 | $13.29 | $13.29 | 191,500 | — | — |
| 2010-12-03 | $13.05 | $13.05 | 100,800 | — | — |
| 2010-12-02 | $12.90 | $12.90 | 63,800 | — | — |
| 2010-12-01 | $12.89 | $12.89 | 59,800 | — | — |
| 2010-11-30 | $12.95 | $12.95 | 63,700 | — | — |
| 2010-11-29 | $12.87 | $12.87 | 57,400 | — | — |
| 2010-11-26 | $12.96 | $12.96 | 21,000 | — | — |
| 2010-11-24 | $13.00 | $13.00 | 87,000 | — | — |
| 2010-11-23 | $12.86 | $12.86 | 73,900 | — | — |
| 2010-11-22 | $12.97 | $12.97 | 295,800 | — | — |
| 2010-11-19 | $12.29 | $12.29 | 44,100 | — | — |
| 2010-11-18 | $12.26 | $12.26 | 70,700 | — | — |
| 2010-11-17 | $12.00 | $12.00 | 95,400 | — | — |
| 2010-11-16 | $11.59 | $11.59 | 34,800 | — | — |
| 2010-11-15 | $11.88 | $11.88 | 34,700 | — | — |
| 2010-11-12 | $11.93 | $11.93 | 37,900 | — | — |
| 2010-11-11 | $12.07 | $12.07 | 63,500 | — | — |
| 2010-11-10 | $12.02 | $12.02 | 120,200 | — | — |
| 2010-11-09 | $11.77 | $11.77 | 84,100 | — | — |
| 2010-11-08 | $11.68 | $11.68 | 118,600 | — | — |
| 2010-11-05 | $11.87 | $11.87 | 504,500 | — | — |
| 2010-11-04 | $12.19 | $12.19 | 133,600 | — | — |
| 2010-11-03 | $12.30 | $12.30 | 611,500 | — | — |
| 2010-11-02 | $12.65 | $12.65 | 72,700 | — | — |
| 2010-11-01 | $12.37 | $12.37 | 188,400 | — | — |
| 2010-10-29 | $13.12 | $13.12 | 297,000 | — | — |
| 2010-10-28 | $12.30 | $12.30 | 28,600 | — | — |
| 2010-10-27 | $12.50 | $12.50 | 33,800 | — | — |
| 2010-10-26 | $12.39 | $12.39 | 21,700 | — | — |
| 2010-10-25 | $12.80 | $12.80 | 16,400 | — | — |
| 2010-10-22 | $12.59 | $12.59 | 12,500 | — | — |
| 2010-10-21 | $12.51 | $12.51 | 30,300 | — | — |
| 2010-10-20 | $12.90 | $12.90 | 23,000 | — | — |
| 2010-10-19 | $12.82 | $12.82 | 54,900 | — | — |
| 2010-10-18 | $12.97 | $12.97 | 38,900 | — | — |
| 2010-10-15 | $12.53 | $12.53 | 34,600 | — | — |
| 2010-10-14 | $12.56 | $12.56 | 26,700 | — | — |
| 2010-10-13 | $12.95 | $12.95 | 94,700 | — | — |
| 2010-10-12 | $12.72 | $12.72 | 48,400 | — | — |
| 2010-10-11 | $12.26 | $12.26 | 22,500 | — | — |
| 2010-10-08 | $12.18 | $12.18 | 21,200 | — | — |
| 2010-10-07 | $12.11 | $12.11 | 23,300 | — | — |
| 2010-10-06 | $12.19 | $12.19 | 85,100 | — | — |
| 2010-10-05 | $12.10 | $12.10 | 76,800 | — | — |
| 2010-10-04 | $11.93 | $11.93 | 49,300 | — | — |
| 2010-10-01 | $12.30 | $12.30 | 139,800 | — | — |
| 2010-09-30 | $11.90 | $11.90 | 770,200 | — | — |
| 2010-09-29 | $12.50 | $12.50 | 198,300 | — | — |
| 2010-09-28 | $11.85 | $11.85 | 77,500 | — | — |
| 2010-09-27 | $11.46 | $11.46 | 100,100 | — | — |
| 2010-09-24 | $11.74 | $11.74 | 69,500 | — | — |
| 2010-09-23 | $11.51 | $11.51 | 50,200 | — | — |
| 2010-09-22 | $11.76 | $11.76 | 67,000 | — | — |
| 2010-09-21 | $12.23 | $12.23 | 56,100 | — | — |
| 2010-09-20 | $12.96 | $12.96 | 15,700 | — | — |
| 2010-09-17 | $13.00 | $13.00 | 60,500 | — | — |
| 2010-09-16 | $13.15 | $13.15 | 229,400 | — | — |
| 2010-09-15 | $13.65 | $13.65 | 83,200 | — | — |
| 2010-09-14 | $13.74 | $13.74 | 157,000 | — | — |
| 2010-09-13 | $14.00 | $14.00 | 112,500 | — | — |
| 2010-09-10 | $13.13 | $13.13 | 137,300 | — | — |
| 2010-09-09 | $13.05 | $13.05 | 122,200 | — | — |
| 2010-09-08 | $12.80 | $12.80 | 97,700 | — | — |
| 2010-09-07 | $12.71 | $12.71 | 64,100 | — | — |
| 2010-09-03 | $12.94 | $12.94 | 242,200 | — | — |
| 2010-09-02 | $12.25 | $12.25 | 103,400 | — | — |
| 2010-09-01 | $11.87 | $11.87 | 157,200 | — | — |
| 2010-08-31 | $12.18 | $12.18 | 497,800 | — | — |
| 2010-08-30 | $11.44 | $11.44 | 129,600 | — | — |
| 2010-08-27 | $11.25 | $11.25 | 51,900 | — | — |
| 2010-08-26 | $10.95 | $10.95 | 143,200 | — | — |
| 2010-08-25 | $11.55 | $11.55 | 64,200 | — | — |
| 2010-08-24 | $11.59 | $11.59 | 112,100 | — | — |
| 2010-08-23 | $11.50 | $11.50 | 370,200 | — | — |
| 2010-08-20 | $11.23 | $11.23 | 415,600 | — | — |
| 2010-08-19 | $10.10 | $10.10 | 153,500 | — | — |
| 2010-08-18 | $10.05 | $10.05 | 37,500 | — | — |
| 2010-08-17 | $10.05 | $10.05 | 42,400 | — | — |
| 2010-08-16 | $10.03 | $10.03 | 22,500 | — | — |
| 2010-08-13 | $10.00 | $10.00 | 18,900 | — | — |
| 2010-08-12 | $10.11 | $10.11 | 74,100 | — | — |
| 2010-08-11 | $10.09 | $10.09 | 47,200 | — | — |
| 2010-08-10 | $10.00 | $10.00 | 137,100 | — | — |
| 2010-08-09 | $10.00 | $10.00 | 55,900 | — | — |
| 2010-08-06 | $10.00 | $10.00 | 119,300 | — | — |
| 2010-08-05 | $10.00 | $10.00 | 103,900 | — | — |
| 2010-08-04 | $10.07 | $10.07 | 138,100 | — | — |
| 2010-08-03 | $10.00 | $10.00 | 79,900 | — | — |
| 2010-08-02 | $10.13 | $10.13 | 73,300 | — | — |
| 2010-07-30 | $10.00 | $10.00 | 76,800 | — | — |
| 2010-07-29 | $10.15 | $10.15 | 166,700 | — | — |
| 2010-07-28 | $10.00 | $10.00 | 269,900 | — | — |
| 2010-07-27 | $10.00 | $10.00 | 375,200 | — | — |
| 2010-07-26 | $9.93 | $9.93 | 399,000 | — | — |
| 2010-07-23 | $10.06 | $10.06 | 845,600 | — | — |
| 2010-07-22 | $10.17 | $10.17 | 3,434,000 | — | — |