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
- 2010-04-22 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 | $10.60 | $10.60 | 78,000 | — | — |
| 2010-12-30 | $10.58 | $10.58 | 100,900 | — | — |
| 2010-12-29 | $10.63 | $10.63 | 181,300 | — | — |
| 2010-12-28 | $10.71 | $10.71 | 169,500 | — | — |
| 2010-12-27 | $10.76 | $10.76 | 64,600 | — | — |
| 2010-12-23 | $10.75 | $10.75 | 140,200 | — | — |
| 2010-12-22 | $10.76 | $10.76 | 481,300 | — | — |
| 2010-12-21 | $10.63 | $10.63 | 393,700 | — | — |
| 2010-12-20 | $10.58 | $10.58 | 598,000 | — | — |
| 2010-12-17 | $10.07 | $10.07 | 507,200 | — | — |
| 2010-12-16 | $9.70 | $9.70 | 144,300 | — | — |
| 2010-12-15 | $9.74 | $9.74 | 223,800 | — | — |
| 2010-12-14 | $9.75 | $9.75 | 307,700 | — | — |
| 2010-12-13 | $9.83 | $9.83 | 87,400 | — | — |
| 2010-12-10 | $9.88 | $9.88 | 98,200 | — | — |
| 2010-12-09 | $9.82 | $9.82 | 115,200 | — | — |
| 2010-12-08 | $9.93 | $9.93 | 39,600 | — | — |
| 2010-12-07 | $9.99 | $9.99 | 45,500 | — | — |
| 2010-12-06 | $9.99 | $9.99 | 79,000 | — | — |
| 2010-12-03 | $10.00 | $10.00 | 104,600 | — | — |
| 2010-12-02 | $10.14 | $10.14 | 226,300 | — | — |
| 2010-12-01 | $9.81 | $9.81 | 132,000 | — | — |
| 2010-11-30 | $9.42 | $9.42 | 473,500 | — | — |
| 2010-11-29 | $9.93 | $9.93 | 156,200 | — | — |
| 2010-11-26 | $9.57 | $9.57 | 20,900 | — | — |
| 2010-11-24 | $9.78 | $9.78 | 139,600 | — | — |
| 2010-11-23 | $9.51 | $9.51 | 193,100 | — | — |
| 2010-11-22 | $10.20 | $10.20 | 185,200 | — | — |
| 2010-11-19 | $10.09 | $10.09 | 64,400 | — | — |
| 2010-11-18 | $10.10 | $10.10 | 133,800 | — | — |
| 2010-11-17 | $9.57 | $9.57 | 47,800 | — | — |
| 2010-11-16 | $9.64 | $9.64 | 139,500 | — | — |
| 2010-11-15 | $9.55 | $9.55 | 706,000 | — | — |
| 2010-11-12 | $10.38 | $10.38 | 90,200 | — | — |
| 2010-11-11 | $10.75 | $10.75 | 111,000 | — | — |
| 2010-11-10 | $10.29 | $10.29 | 38,100 | — | — |
| 2010-11-09 | $10.10 | $10.10 | 63,900 | — | — |
| 2010-11-08 | $10.29 | $10.29 | 36,200 | — | — |
| 2010-11-05 | $9.95 | $9.95 | 188,500 | — | — |
| 2010-11-04 | $10.46 | $10.46 | 119,200 | — | — |
| 2010-11-03 | $10.83 | $10.83 | 63,000 | — | — |
| 2010-11-02 | $11.15 | $11.15 | 65,200 | — | — |
| 2010-11-01 | $10.95 | $10.95 | 265,400 | — | — |
| 2010-10-29 | $10.24 | $10.24 | 168,000 | — | — |
| 2010-10-28 | $8.87 | $8.87 | 49,200 | — | — |
| 2010-10-27 | $9.24 | $9.24 | 54,100 | — | — |
| 2010-10-26 | $9.88 | $9.88 | 34,600 | — | — |
| 2010-10-25 | $9.94 | $9.94 | 33,800 | — | — |
| 2010-10-22 | $9.91 | $9.91 | 17,800 | — | — |
| 2010-10-21 | $9.78 | $9.78 | 41,700 | — | — |
| 2010-10-20 | $10.06 | $10.06 | 30,900 | — | — |
| 2010-10-19 | $9.99 | $9.99 | 123,000 | — | — |
| 2010-10-18 | $10.75 | $10.75 | 63,000 | — | — |
| 2010-10-15 | $11.13 | $11.13 | 37,400 | — | — |
| 2010-10-14 | $11.23 | $11.23 | 35,700 | — | — |
| 2010-10-13 | $11.22 | $11.22 | 31,000 | — | — |
| 2010-10-12 | $11.54 | $11.54 | 60,000 | — | — |
| 2010-10-11 | $11.25 | $11.25 | 32,000 | — | — |
| 2010-10-08 | $11.61 | $11.61 | 103,500 | — | — |
| 2010-10-07 | $11.63 | $11.63 | 91,600 | — | — |
| 2010-10-06 | $11.02 | $11.02 | 88,100 | — | — |
| 2010-10-05 | $11.06 | $11.06 | 99,600 | — | — |
| 2010-10-04 | $10.51 | $10.51 | 137,800 | — | — |
| 2010-10-01 | $9.80 | $9.80 | 31,600 | — | — |
| 2010-09-30 | $9.60 | $9.60 | 51,800 | — | — |
| 2010-09-29 | $9.52 | $9.52 | 17,100 | — | — |
| 2010-09-28 | $9.45 | $9.45 | 15,300 | — | — |
| 2010-09-27 | $9.48 | $9.48 | 67,700 | — | — |
| 2010-09-24 | $9.39 | $9.39 | 18,400 | — | — |
| 2010-09-23 | $8.96 | $8.96 | 13,500 | — | — |
| 2010-09-22 | $9.09 | $9.09 | 5,200 | — | — |
| 2010-09-21 | $9.27 | $9.27 | 66,600 | — | — |
| 2010-09-20 | $8.97 | $8.97 | 22,700 | — | — |
| 2010-09-17 | $9.01 | $9.01 | 95,600 | — | — |
| 2010-09-16 | $8.42 | $8.42 | 14,500 | — | — |
| 2010-09-15 | $8.36 | $8.36 | 37,700 | — | — |
| 2010-09-14 | $8.11 | $8.11 | 20,000 | — | — |
| 2010-09-13 | $8.25 | $8.25 | 37,500 | — | — |
| 2010-09-10 | $8.10 | $8.10 | 25,500 | — | — |
| 2010-09-09 | $8.16 | $8.16 | 12,600 | — | — |
| 2010-09-08 | $8.39 | $8.39 | 28,800 | — | — |
| 2010-09-07 | $8.11 | $8.11 | 50,000 | — | — |
| 2010-09-03 | $8.38 | $8.38 | 14,100 | — | — |
| 2010-09-02 | $8.33 | $8.33 | 52,800 | — | — |
| 2010-09-01 | $8.49 | $8.49 | 29,700 | — | — |
| 2010-08-31 | $8.11 | $8.11 | 90,100 | — | — |
| 2010-08-30 | $7.90 | $7.90 | 52,400 | — | — |
| 2010-08-27 | $7.81 | $7.81 | 77,500 | — | — |
| 2010-08-26 | $7.52 | $7.52 | 41,300 | — | — |
| 2010-08-25 | $7.47 | $7.47 | 26,000 | — | — |
| 2010-08-24 | $7.53 | $7.53 | 41,300 | — | — |
| 2010-08-23 | $7.76 | $7.76 | 48,200 | — | — |
| 2010-08-20 | $7.50 | $7.50 | 45,800 | — | — |
| 2010-08-19 | $7.75 | $7.75 | 38,200 | — | — |
| 2010-08-18 | $8.09 | $8.09 | 24,500 | — | — |
| 2010-08-17 | $8.45 | $8.45 | 58,400 | — | — |
| 2010-08-16 | $7.98 | $7.98 | 79,500 | — | — |
| 2010-08-13 | $7.78 | $7.78 | 89,400 | — | — |
| 2010-08-12 | $7.94 | $7.94 | 92,900 | — | — |
| 2010-08-11 | $7.58 | $7.58 | 154,600 | — | — |
| 2010-08-10 | $8.00 | $8.00 | 66,000 | — | — |
| 2010-08-09 | $7.88 | $7.88 | 59,600 | — | — |
| 2010-08-06 | $7.99 | $7.99 | 264,600 | — | — |
| 2010-08-05 | $8.34 | $8.34 | 49,800 | — | — |
| 2010-08-04 | $8.34 | $8.34 | 17,500 | — | — |
| 2010-08-03 | $8.33 | $8.33 | 50,700 | — | — |
| 2010-08-02 | $8.62 | $8.62 | 29,400 | — | — |
| 2010-07-30 | $8.95 | $8.95 | 56,700 | — | — |
| 2010-07-29 | $9.00 | $9.00 | 24,100 | — | — |
| 2010-07-28 | $9.08 | $9.08 | 55,900 | — | — |
| 2010-07-27 | $9.30 | $9.30 | 24,600 | — | — |
| 2010-07-26 | $9.53 | $9.53 | 150,400 | — | — |
| 2010-07-23 | $9.42 | $9.42 | 68,100 | — | — |
| 2010-07-22 | $9.49 | $9.49 | 97,800 | — | — |
| 2010-07-21 | $9.77 | $9.77 | 28,400 | — | — |
| 2010-07-20 | $9.62 | $9.62 | 30,700 | — | — |
| 2010-07-19 | $9.69 | $9.69 | 37,300 | — | — |
| 2010-07-16 | $9.66 | $9.66 | 65,400 | — | — |
| 2010-07-15 | $9.65 | $9.65 | 142,100 | — | — |
| 2010-07-14 | $9.70 | $9.70 | 211,600 | — | — |
| 2010-07-13 | $8.44 | $8.44 | 78,800 | — | — |
| 2010-07-12 | $7.32 | $7.32 | 44,300 | — | — |
| 2010-07-09 | $7.40 | $7.40 | 40,300 | — | — |
| 2010-07-08 | $7.24 | $7.24 | 238,600 | — | — |
| 2010-07-07 | $7.11 | $7.11 | 292,200 | — | — |
| 2010-07-06 | $7.25 | $7.25 | 317,400 | — | — |
| 2010-07-02 | $7.87 | $7.87 | 90,600 | — | — |
| 2010-07-01 | $8.50 | $8.50 | 88,300 | — | — |
| 2010-06-30 | $8.76 | $8.76 | 14,800 | — | — |
| 2010-06-29 | $8.69 | $8.69 | 100,600 | — | — |
| 2010-06-28 | $8.90 | $8.90 | 43,000 | — | — |
| 2010-06-25 | $9.00 | $9.00 | 930,000 | — | — |
| 2010-06-24 | $10.08 | $10.08 | 126,000 | — | — |
| 2010-06-23 | $9.98 | $9.98 | 41,800 | — | — |
| 2010-06-22 | $10.25 | $10.25 | 96,200 | — | — |
| 2010-06-21 | $10.41 | $10.41 | 183,900 | — | — |
| 2010-06-18 | $9.50 | $9.50 | 32,600 | — | — |
| 2010-06-17 | $10.28 | $10.28 | 18,800 | — | — |
| 2010-06-16 | $10.56 | $10.56 | 41,600 | — | — |
| 2010-06-15 | $10.15 | $10.15 | 14,700 | — | — |
| 2010-06-14 | $10.03 | $10.03 | 20,400 | — | — |
| 2010-06-11 | $10.01 | $10.01 | 81,000 | — | — |
| 2010-06-10 | $10.03 | $10.03 | 69,400 | — | — |
| 2010-06-09 | $9.79 | $9.79 | 19,000 | — | — |
| 2010-06-08 | $9.97 | $9.97 | 32,600 | — | — |
| 2010-06-07 | $9.84 | $9.84 | 39,800 | — | — |
| 2010-06-04 | $10.64 | $10.64 | 40,000 | — | — |
| 2010-06-03 | $10.72 | $10.72 | 21,000 | — | — |
| 2010-06-02 | $10.58 | $10.58 | 12,600 | — | — |
| 2010-06-01 | $10.80 | $10.80 | 77,400 | — | — |
| 2010-05-28 | $10.34 | $10.34 | 206,200 | — | — |
| 2010-05-27 | $10.88 | $10.88 | 124,000 | — | — |
| 2010-05-26 | $11.40 | $11.40 | 129,800 | — | — |
| 2010-05-25 | $12.64 | $12.64 | 20,200 | — | — |
| 2010-05-24 | $12.93 | $12.93 | 28,400 | — | — |
| 2010-05-21 | $13.00 | $13.00 | 137,900 | — | — |
| 2010-05-20 | $12.91 | $12.91 | 160,600 | — | — |
| 2010-05-19 | $12.78 | $12.78 | 270,000 | — | — |
| 2010-05-18 | $13.00 | $13.00 | 114,000 | — | — |
| 2010-05-17 | $13.03 | $13.03 | 260,100 | — | — |
| 2010-05-14 | $13.03 | $13.03 | 220,000 | — | — |
| 2010-05-13 | $13.02 | $13.02 | 138,600 | — | — |
| 2010-05-12 | $13.04 | $13.04 | 101,200 | — | — |
| 2010-05-11 | $13.63 | $13.63 | 18,600 | — | — |
| 2010-05-10 | $13.76 | $13.76 | 35,700 | — | — |
| 2010-05-07 | $13.20 | $13.20 | 17,000 | — | — |
| 2010-05-06 | $13.11 | $13.11 | 61,300 | — | — |
| 2010-05-05 | $13.40 | $13.40 | 33,100 | — | — |
| 2010-05-04 | $13.70 | $13.70 | 54,800 | — | — |
| 2010-05-03 | $14.11 | $14.11 | 36,900 | — | — |
| 2010-04-30 | $13.62 | $13.62 | 94,400 | — | — |
| 2010-04-29 | $13.50 | $13.50 | 188,400 | — | — |
| 2010-04-28 | $13.88 | $13.88 | 94,000 | — | — |
| 2010-04-27 | $14.30 | $14.30 | 109,600 | — | — |
| 2010-04-26 | $14.45 | $14.45 | 235,900 | — | — |
| 2010-04-23 | $14.04 | $14.04 | 324,800 | — | — |
| 2010-04-22 | $13.26 | $13.26 | 3,331,300 | — | — |