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
- 2010-04-29 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 | $12.83 | $12.83 | 36,800 | — | — |
| 2010-12-30 | $12.93 | $12.93 | 130,300 | — | — |
| 2010-12-29 | $12.80 | $12.80 | 34,300 | — | — |
| 2010-12-28 | $12.99 | $12.99 | 48,900 | — | — |
| 2010-12-27 | $12.96 | $12.96 | 40,600 | — | — |
| 2010-12-23 | $12.96 | $12.96 | 37,400 | — | — |
| 2010-12-22 | $13.02 | $13.02 | 95,400 | — | — |
| 2010-12-21 | $13.25 | $13.25 | 88,400 | — | — |
| 2010-12-20 | $13.45 | $13.45 | 31,400 | — | — |
| 2010-12-17 | $13.46 | $13.46 | 63,600 | — | — |
| 2010-12-16 | $13.56 | $13.56 | 84,000 | — | — |
| 2010-12-15 | $13.53 | $13.53 | 180,200 | — | — |
| 2010-12-14 | $13.02 | $13.02 | 83,400 | — | — |
| 2010-12-13 | $13.03 | $13.03 | 107,900 | — | — |
| 2010-12-10 | $13.00 | $13.00 | 85,900 | — | — |
| 2010-12-09 | $12.74 | $12.74 | 190,200 | — | — |
| 2010-12-08 | $12.66 | $12.66 | 35,300 | — | — |
| 2010-12-07 | $13.09 | $13.09 | 151,900 | — | — |
| 2010-12-06 | $13.01 | $13.01 | 70,200 | — | — |
| 2010-12-03 | $13.06 | $13.06 | 138,600 | — | — |
| 2010-12-02 | $13.28 | $13.28 | 496,300 | — | — |
| 2010-12-01 | $11.76 | $11.76 | 91,900 | — | — |
| 2010-11-30 | $11.76 | $11.76 | 73,800 | — | — |
| 2010-11-29 | $11.82 | $11.82 | 68,800 | — | — |
| 2010-11-26 | $11.59 | $11.59 | 30,300 | — | — |
| 2010-11-24 | $11.60 | $11.60 | 53,600 | — | — |
| 2010-11-23 | $11.54 | $11.54 | 27,100 | — | — |
| 2010-11-22 | $11.60 | $11.60 | 117,100 | — | — |
| 2010-11-19 | $11.85 | $11.85 | 111,500 | — | — |
| 2010-11-18 | $12.06 | $12.06 | 84,600 | — | — |
| 2010-11-17 | $12.00 | $12.00 | 69,400 | — | — |
| 2010-11-16 | $11.79 | $11.79 | 91,900 | — | — |
| 2010-11-15 | $12.05 | $12.05 | 95,700 | — | — |
| 2010-11-12 | $11.84 | $11.84 | 49,800 | — | — |
| 2010-11-11 | $11.91 | $11.91 | 49,900 | — | — |
| 2010-11-10 | $12.37 | $12.37 | 22,000 | — | — |
| 2010-11-09 | $12.20 | $12.20 | 94,500 | — | — |
| 2010-11-08 | $11.95 | $11.95 | 79,800 | — | — |
| 2010-11-05 | $11.68 | $11.68 | 259,400 | — | — |
| 2010-11-04 | $11.67 | $11.67 | 95,800 | — | — |
| 2010-11-03 | $11.41 | $11.41 | 200,200 | — | — |
| 2010-11-02 | $11.41 | $11.41 | 218,700 | — | — |
| 2010-11-01 | $11.29 | $11.29 | 140,900 | — | — |
| 2010-10-29 | $11.21 | $11.21 | 284,300 | — | — |
| 2010-10-28 | $11.44 | $11.44 | 83,800 | — | — |
| 2010-10-27 | $11.00 | $11.00 | 95,100 | — | — |
| 2010-10-26 | $11.23 | $11.23 | 35,200 | — | — |
| 2010-10-25 | $11.29 | $11.29 | 102,800 | — | — |
| 2010-10-22 | $11.35 | $11.35 | 30,900 | — | — |
| 2010-10-21 | $11.35 | $11.35 | 18,100 | — | — |
| 2010-10-20 | $11.58 | $11.58 | 76,700 | — | — |
| 2010-10-19 | $11.41 | $11.41 | 48,500 | — | — |
| 2010-10-18 | $11.59 | $11.59 | 106,500 | — | — |
| 2010-10-15 | $11.67 | $11.67 | 42,300 | — | — |
| 2010-10-14 | $11.81 | $11.81 | 82,900 | — | — |
| 2010-10-13 | $11.67 | $11.67 | 125,100 | — | — |
| 2010-10-12 | $11.50 | $11.50 | 75,100 | — | — |
| 2010-10-11 | $11.37 | $11.37 | 29,000 | — | — |
| 2010-10-08 | $11.38 | $11.38 | 38,000 | — | — |
| 2010-10-07 | $11.40 | $11.40 | 32,600 | — | — |
| 2010-10-06 | $11.45 | $11.45 | 31,900 | — | — |
| 2010-10-05 | $11.48 | $11.48 | 60,200 | — | — |
| 2010-10-04 | $11.02 | $11.02 | 47,500 | — | — |
| 2010-10-01 | $11.50 | $11.50 | 41,400 | — | — |
| 2010-09-30 | $11.36 | $11.36 | 23,300 | — | — |
| 2010-09-29 | $11.50 | $11.50 | 47,500 | — | — |
| 2010-09-28 | $11.66 | $11.66 | 68,900 | — | — |
| 2010-09-27 | $11.60 | $11.60 | 77,700 | — | — |
| 2010-09-24 | $11.40 | $11.40 | 66,100 | — | — |
| 2010-09-23 | $11.28 | $11.28 | 67,300 | — | — |
| 2010-09-22 | $11.31 | $11.31 | 37,500 | — | — |
| 2010-09-21 | $11.42 | $11.42 | 117,200 | — | — |
| 2010-09-20 | $11.94 | $11.94 | 30,600 | — | — |
| 2010-09-17 | $11.67 | $11.67 | 24,400 | — | — |
| 2010-09-16 | $11.40 | $11.40 | 18,400 | — | — |
| 2010-09-15 | $11.63 | $11.63 | 13,100 | — | — |
| 2010-09-14 | $11.54 | $11.54 | 26,700 | — | — |
| 2010-09-13 | $11.93 | $11.93 | 52,500 | — | — |
| 2010-09-10 | $11.23 | $11.23 | 60,800 | — | — |
| 2010-09-09 | $11.22 | $11.22 | 11,500 | — | — |
| 2010-09-08 | $11.28 | $11.28 | 14,300 | — | — |
| 2010-09-07 | $11.08 | $11.08 | 31,300 | — | — |
| 2010-09-03 | $11.45 | $11.45 | 23,100 | — | — |
| 2010-09-02 | $11.36 | $11.36 | 12,200 | — | — |
| 2010-09-01 | $11.40 | $11.40 | 41,800 | — | — |
| 2010-08-31 | $11.13 | $11.13 | 42,000 | — | — |
| 2010-08-30 | $11.14 | $11.14 | 40,400 | — | — |
| 2010-08-27 | $11.14 | $11.14 | 35,700 | — | — |
| 2010-08-26 | $10.58 | $10.58 | 38,100 | — | — |
| 2010-08-25 | $10.50 | $10.50 | 19,300 | — | — |
| 2010-08-24 | $10.39 | $10.39 | 48,000 | — | — |
| 2010-08-23 | $10.69 | $10.69 | 132,500 | — | — |
| 2010-08-20 | $10.82 | $10.82 | 61,400 | — | — |
| 2010-08-19 | $10.53 | $10.53 | 89,800 | — | — |
| 2010-08-18 | $10.92 | $10.92 | 28,900 | — | — |
| 2010-08-17 | $10.84 | $10.84 | 77,300 | — | — |
| 2010-08-16 | $10.80 | $10.80 | 73,900 | — | — |
| 2010-08-13 | $10.45 | $10.45 | 123,200 | — | — |
| 2010-08-12 | $10.22 | $10.22 | 219,500 | — | — |
| 2010-08-11 | $9.94 | $9.94 | 1,249,200 | — | — |
| 2010-08-10 | $13.15 | $13.15 | 66,200 | — | — |
| 2010-08-09 | $13.36 | $13.36 | 90,700 | — | — |
| 2010-08-06 | $13.03 | $13.03 | 27,700 | — | — |
| 2010-08-05 | $13.25 | $13.25 | 39,500 | — | — |
| 2010-08-04 | $13.65 | $13.65 | 176,300 | — | — |
| 2010-08-03 | $12.75 | $12.75 | 62,900 | — | — |
| 2010-08-02 | $12.54 | $12.54 | 70,900 | — | — |
| 2010-07-30 | $12.41 | $12.41 | 25,300 | — | — |
| 2010-07-29 | $12.35 | $12.35 | 27,400 | — | — |
| 2010-07-28 | $12.42 | $12.42 | 32,200 | — | — |
| 2010-07-27 | $12.64 | $12.64 | 24,000 | — | — |
| 2010-07-26 | $12.47 | $12.47 | 81,700 | — | — |
| 2010-07-23 | $12.81 | $12.81 | 33,300 | — | — |
| 2010-07-22 | $12.82 | $12.82 | 57,700 | — | — |
| 2010-07-21 | $12.53 | $12.53 | 30,300 | — | — |
| 2010-07-20 | $12.99 | $12.99 | 55,700 | — | — |
| 2010-07-19 | $13.14 | $13.14 | 63,500 | — | — |
| 2010-07-16 | $13.06 | $13.06 | 36,000 | — | — |
| 2010-07-15 | $13.17 | $13.17 | 17,400 | — | — |
| 2010-07-14 | $13.30 | $13.30 | 51,400 | — | — |
| 2010-07-13 | $13.39 | $13.39 | 51,700 | — | — |
| 2010-07-12 | $13.13 | $13.13 | 86,400 | — | — |
| 2010-07-09 | $12.69 | $12.69 | 89,800 | — | — |
| 2010-07-08 | $12.78 | $12.78 | 110,200 | — | — |
| 2010-07-07 | $13.25 | $13.25 | 144,000 | — | — |
| 2010-07-06 | $13.43 | $13.43 | 67,600 | — | — |
| 2010-07-02 | $13.56 | $13.56 | 111,300 | — | — |
| 2010-07-01 | $13.44 | $13.44 | 37,700 | — | — |
| 2010-06-30 | $13.81 | $13.81 | 49,000 | — | — |
| 2010-06-29 | $13.91 | $13.91 | 42,000 | — | — |
| 2010-06-28 | $14.14 | $14.14 | 87,800 | — | — |
| 2010-06-25 | $13.80 | $13.80 | 781,600 | — | — |
| 2010-06-24 | $14.46 | $14.46 | 89,400 | — | — |
| 2010-06-23 | $14.73 | $14.73 | 86,000 | — | — |
| 2010-06-22 | $14.72 | $14.72 | 76,600 | — | — |
| 2010-06-21 | $14.78 | $14.78 | 41,800 | — | — |
| 2010-06-18 | $14.75 | $14.75 | 57,700 | — | — |
| 2010-06-17 | $14.79 | $14.79 | 13,800 | — | — |
| 2010-06-16 | $14.71 | $14.71 | 24,600 | — | — |
| 2010-06-15 | $14.57 | $14.57 | 39,500 | — | — |
| 2010-06-14 | $14.50 | $14.50 | 103,000 | — | — |
| 2010-06-11 | $14.38 | $14.38 | 12,600 | — | — |
| 2010-06-10 | $14.24 | $14.24 | 49,200 | — | — |
| 2010-06-09 | $14.00 | $14.00 | 43,000 | — | — |
| 2010-06-08 | $14.41 | $14.41 | 58,000 | — | — |
| 2010-06-07 | $14.48 | $14.48 | 48,800 | — | — |
| 2010-06-04 | $15.01 | $15.01 | 83,600 | — | — |
| 2010-06-03 | $15.35 | $15.35 | 26,200 | — | — |
| 2010-06-02 | $15.28 | $15.28 | 23,200 | — | — |
| 2010-06-01 | $14.95 | $14.95 | 34,800 | — | — |
| 2010-05-28 | $14.89 | $14.89 | 87,200 | — | — |
| 2010-05-27 | $15.01 | $15.01 | 68,200 | — | — |
| 2010-05-26 | $13.90 | $13.90 | 241,800 | — | — |
| 2010-05-25 | $13.85 | $13.85 | 171,700 | — | — |
| 2010-05-24 | $14.47 | $14.47 | 34,600 | — | — |
| 2010-05-21 | $14.78 | $14.78 | 131,100 | — | — |
| 2010-05-20 | $14.26 | $14.26 | 59,400 | — | — |
| 2010-05-19 | $14.75 | $14.75 | 242,500 | — | — |
| 2010-05-18 | $14.45 | $14.45 | 293,800 | — | — |
| 2010-05-17 | $14.11 | $14.11 | 151,200 | — | — |
| 2010-05-14 | $14.70 | $14.70 | 69,600 | — | — |
| 2010-05-13 | $15.10 | $15.10 | 33,300 | — | — |
| 2010-05-12 | $15.41 | $15.41 | 49,200 | — | — |
| 2010-05-11 | $15.00 | $15.00 | 71,400 | — | — |
| 2010-05-10 | $14.84 | $14.84 | 93,300 | — | — |
| 2010-05-07 | $14.50 | $14.50 | 141,000 | — | — |
| 2010-05-06 | $15.25 | $15.25 | 170,200 | — | — |
| 2010-05-05 | $16.70 | $16.70 | 89,800 | — | — |
| 2010-05-04 | $17.33 | $17.33 | 126,200 | — | — |
| 2010-05-03 | $17.90 | $17.90 | 92,100 | — | — |
| 2010-04-30 | $17.91 | $17.91 | 490,900 | — | — |
| 2010-04-29 | $17.70 | $17.70 | 3,800,200 | — | — |