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
- 2010-11-04 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 | $14.46 | $14.46 | 150,800 | — | — |
| 2010-12-30 | $14.27 | $14.27 | 144,200 | — | — |
| 2010-12-29 | $13.99 | $13.99 | 155,100 | — | — |
| 2010-12-28 | $13.85 | $13.85 | 106,800 | — | — |
| 2010-12-27 | $13.66 | $13.66 | 104,100 | — | — |
| 2010-12-23 | $13.33 | $13.33 | 423,500 | — | — |
| 2010-12-22 | $13.52 | $13.52 | 496,800 | — | — |
| 2010-12-21 | $13.37 | $13.37 | 306,400 | — | — |
| 2010-12-20 | $13.06 | $13.06 | 252,200 | — | — |
| 2010-12-17 | $12.78 | $12.78 | 285,800 | — | — |
| 2010-12-16 | $12.85 | $12.85 | 193,300 | — | — |
| 2010-12-15 | $12.77 | $12.77 | 451,300 | — | — |
| 2010-12-14 | $12.75 | $12.75 | 778,000 | — | — |
| 2010-12-13 | $12.27 | $12.27 | 423,700 | — | — |
| 2010-12-10 | $12.34 | $12.34 | 391,900 | — | — |
| 2010-12-09 | $12.04 | $12.04 | 323,500 | — | — |
| 2010-12-08 | $11.91 | $11.91 | 315,700 | — | — |
| 2010-12-07 | $11.75 | $11.75 | 290,000 | — | — |
| 2010-12-06 | $11.77 | $11.77 | 237,900 | — | — |
| 2010-12-03 | $11.96 | $11.96 | 373,600 | — | — |
| 2010-12-02 | $11.98 | $11.98 | 711,300 | — | — |
| 2010-12-01 | $11.65 | $11.65 | 564,300 | — | — |
| 2010-11-30 | $11.32 | $11.32 | 141,800 | — | — |
| 2010-11-29 | $11.37 | $11.37 | 160,000 | — | — |
| 2010-11-26 | $11.23 | $11.23 | 46,000 | — | — |
| 2010-11-24 | $11.21 | $11.21 | 97,400 | — | — |
| 2010-11-23 | $11.08 | $11.08 | 123,900 | — | — |
| 2010-11-22 | $10.95 | $10.95 | 131,100 | — | — |
| 2010-11-19 | $11.19 | $11.19 | 82,600 | — | — |
| 2010-11-18 | $11.21 | $11.21 | 587,800 | — | — |
| 2010-11-17 | $10.80 | $10.80 | 221,400 | — | — |
| 2010-11-16 | $10.95 | $10.95 | 323,500 | — | — |
| 2010-11-15 | $11.10 | $11.10 | 226,900 | — | — |
| 2010-11-12 | $11.00 | $11.00 | 116,600 | — | — |
| 2010-11-11 | $10.75 | $10.75 | 438,900 | — | — |
| 2010-11-10 | $10.80 | $10.80 | 653,700 | — | — |
| 2010-11-09 | $11.00 | $11.00 | 1,185,700 | — | — |
| 2010-11-08 | $11.40 | $11.40 | 573,000 | — | — |
| 2010-11-05 | $11.75 | $11.75 | 1,046,900 | — | — |
| 2010-11-04 | $11.85 | $11.85 | 7,605,800 | — | — |