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
- 2010-10-07 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 | $10.16 | $10.16 | 131,900 | — | — |
| 2010-12-30 | $10.00 | $10.00 | 258,500 | — | — |
| 2010-12-29 | $10.08 | $10.08 | 109,900 | — | — |
| 2010-12-28 | $10.02 | $10.02 | 120,300 | — | — |
| 2010-12-27 | $10.26 | $10.26 | 92,100 | — | — |
| 2010-12-23 | $10.45 | $10.45 | 169,000 | — | — |
| 2010-12-22 | $9.99 | $9.99 | 159,100 | — | — |
| 2010-12-21 | $10.08 | $10.08 | 80,900 | — | — |
| 2010-12-20 | $10.23 | $10.23 | 189,100 | — | — |
| 2010-12-17 | $10.14 | $10.14 | 390,300 | — | — |
| 2010-12-16 | $10.19 | $10.19 | 67,900 | — | — |
| 2010-12-15 | $10.30 | $10.30 | 109,800 | — | — |
| 2010-12-14 | $10.46 | $10.46 | 142,200 | — | — |
| 2010-12-13 | $10.97 | $10.97 | 167,200 | — | — |
| 2010-12-10 | $11.12 | $11.12 | 110,600 | — | — |
| 2010-12-09 | $11.38 | $11.38 | 119,500 | — | — |
| 2010-12-08 | $11.32 | $11.32 | 104,800 | — | — |
| 2010-12-07 | $11.15 | $11.15 | 451,000 | — | — |
| 2010-12-06 | $11.60 | $11.60 | 127,700 | — | — |
| 2010-12-03 | $11.77 | $11.77 | 80,500 | — | — |
| 2010-12-02 | $11.73 | $11.73 | 186,400 | — | — |
| 2010-12-01 | $11.36 | $11.36 | 531,900 | — | — |
| 2010-11-30 | $10.51 | $10.51 | 401,500 | — | — |
| 2010-11-29 | $11.10 | $11.10 | 258,400 | — | — |
| 2010-11-26 | $11.57 | $11.57 | 265,500 | — | — |
| 2010-11-24 | $12.05 | $12.05 | 293,100 | — | — |
| 2010-11-23 | $11.50 | $11.50 | 101,600 | — | — |
| 2010-11-22 | $11.68 | $11.68 | 385,600 | — | — |
| 2010-11-19 | $11.52 | $11.52 | 379,900 | — | — |
| 2010-11-18 | $11.49 | $11.49 | 575,300 | — | — |
| 2010-11-17 | $11.19 | $11.19 | 1,698,800 | — | — |
| 2010-11-16 | $13.39 | $13.39 | 496,200 | — | — |
| 2010-11-15 | $14.13 | $14.13 | 239,800 | — | — |
| 2010-11-12 | $13.96 | $13.96 | 931,500 | — | — |
| 2010-11-11 | $14.61 | $14.61 | 285,400 | — | — |
| 2010-11-10 | $14.24 | $14.24 | 152,200 | — | — |
| 2010-11-09 | $14.39 | $14.39 | 631,200 | — | — |
| 2010-11-08 | $14.32 | $14.32 | 293,900 | — | — |
| 2010-11-05 | $13.81 | $13.81 | 536,400 | — | — |
| 2010-11-04 | $14.24 | $14.24 | 985,100 | — | — |
| 2010-11-03 | $13.39 | $13.39 | 631,200 | — | — |
| 2010-11-02 | $12.90 | $12.90 | 343,600 | — | — |
| 2010-11-01 | $12.12 | $12.12 | 343,900 | — | — |
| 2010-10-29 | $12.76 | $12.76 | 491,500 | — | — |
| 2010-10-28 | $13.32 | $13.32 | 239,100 | — | — |
| 2010-10-27 | $13.50 | $13.50 | 370,100 | — | — |
| 2010-10-26 | $13.25 | $13.25 | 543,200 | — | — |
| 2010-10-25 | $13.84 | $13.84 | 910,800 | — | — |
| 2010-10-22 | $13.40 | $13.40 | 783,200 | — | — |
| 2010-10-21 | $11.91 | $11.91 | 583,800 | — | — |
| 2010-10-20 | $12.00 | $12.00 | 591,400 | — | — |
| 2010-10-19 | $11.71 | $11.71 | 1,287,200 | — | — |
| 2010-10-18 | $13.40 | $13.40 | 814,900 | — | — |
| 2010-10-15 | $14.21 | $14.21 | 1,648,700 | — | — |
| 2010-10-14 | $13.94 | $13.94 | 1,895,200 | — | — |
| 2010-10-13 | $12.71 | $12.71 | 1,413,100 | — | — |
| 2010-10-12 | $12.05 | $12.05 | 777,000 | — | — |
| 2010-10-11 | $11.13 | $11.13 | 712,500 | — | — |
| 2010-10-08 | $10.13 | $10.13 | 1,135,300 | — | — |
| 2010-10-07 | $10.25 | $10.25 | 3,848,800 | — | — |