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
- 2010-03-24 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 | $10.76 | $10.76 | 122,900 | — | — |
| 2010-12-30 | $10.37 | $10.37 | 63,100 | — | — |
| 2010-12-29 | $10.28 | $10.28 | 66,900 | — | — |
| 2010-12-28 | $10.14 | $10.14 | 66,000 | — | — |
| 2010-12-27 | $10.35 | $10.35 | 81,800 | — | — |
| 2010-12-23 | $10.04 | $10.04 | 73,500 | — | — |
| 2010-12-22 | $10.25 | $10.25 | 136,200 | — | — |
| 2010-12-21 | $10.26 | $10.26 | 97,700 | — | — |
| 2010-12-20 | $10.39 | $10.39 | 88,300 | — | — |
| 2010-12-17 | $10.46 | $10.46 | 93,600 | — | — |
| 2010-12-16 | $10.59 | $10.59 | 50,800 | — | — |
| 2010-12-15 | $10.50 | $10.50 | 37,600 | — | — |
| 2010-12-14 | $10.69 | $10.69 | 75,300 | — | — |
| 2010-12-13 | $10.77 | $10.77 | 102,500 | — | — |
| 2010-12-10 | $10.82 | $10.82 | 50,600 | — | — |
| 2010-12-09 | $10.83 | $10.83 | 53,100 | — | — |
| 2010-12-08 | $10.85 | $10.85 | 112,500 | — | — |
| 2010-12-07 | $11.08 | $11.08 | 91,000 | — | — |
| 2010-12-06 | $10.61 | $10.61 | 110,200 | — | — |
| 2010-12-03 | $11.06 | $11.06 | 60,800 | — | — |
| 2010-12-02 | $10.99 | $10.99 | 380,800 | — | — |
| 2010-12-01 | $10.89 | $10.89 | 227,700 | — | — |
| 2010-11-30 | $10.74 | $10.74 | 416,900 | — | — |
| 2010-11-29 | $10.50 | $10.50 | 77,500 | — | — |
| 2010-11-26 | $10.39 | $10.39 | 29,700 | — | — |
| 2010-11-24 | $10.37 | $10.37 | 90,200 | — | — |
| 2010-11-23 | $10.23 | $10.23 | 110,600 | — | — |
| 2010-11-22 | $10.36 | $10.36 | 134,100 | — | — |
| 2010-11-19 | $10.22 | $10.22 | 125,100 | — | — |
| 2010-11-18 | $10.14 | $10.14 | 117,700 | — | — |
| 2010-11-17 | $10.10 | $10.10 | 75,600 | — | — |
| 2010-11-16 | $10.10 | $10.10 | 120,100 | — | — |
| 2010-11-15 | $10.45 | $10.45 | 140,500 | — | — |
| 2010-11-12 | $10.41 | $10.41 | 151,200 | — | — |
| 2010-11-11 | $10.40 | $10.40 | 209,900 | — | — |
| 2010-11-10 | $10.11 | $10.11 | 109,500 | — | — |
| 2010-11-09 | $10.07 | $10.07 | 235,100 | — | — |
| 2010-11-08 | $10.14 | $10.14 | 166,900 | — | — |
| 2010-11-05 | $10.54 | $10.54 | 92,100 | — | — |
| 2010-11-04 | $10.75 | $10.75 | 473,600 | — | — |
| 2010-11-03 | $10.85 | $10.85 | 330,100 | — | — |
| 2010-11-02 | $10.00 | $10.00 | 570,800 | — | — |
| 2010-11-01 | $10.06 | $10.06 | 146,200 | — | — |
| 2010-10-29 | $10.44 | $10.44 | 182,400 | — | — |
| 2010-10-28 | $10.50 | $10.50 | 99,700 | — | — |
| 2010-10-27 | $10.25 | $10.25 | 43,600 | — | — |
| 2010-10-26 | $10.25 | $10.25 | 40,900 | — | — |
| 2010-10-25 | $10.22 | $10.22 | 74,300 | — | — |
| 2010-10-22 | $10.26 | $10.26 | 76,100 | — | — |
| 2010-10-21 | $10.19 | $10.19 | 189,600 | — | — |
| 2010-10-20 | $9.93 | $9.93 | 30,700 | — | — |
| 2010-10-19 | $10.01 | $10.01 | 169,800 | — | — |
| 2010-10-18 | $10.00 | $10.00 | 32,100 | — | — |
| 2010-10-15 | $9.97 | $9.97 | 129,600 | — | — |
| 2010-10-14 | $9.99 | $9.99 | 40,700 | — | — |
| 2010-10-13 | $10.00 | $10.00 | 214,000 | — | — |
| 2010-10-12 | $9.88 | $9.88 | 52,200 | — | — |
| 2010-10-11 | $9.83 | $9.83 | 132,000 | — | — |
| 2010-10-08 | $9.99 | $9.99 | 112,200 | — | — |
| 2010-10-07 | $9.92 | $9.92 | 80,200 | — | — |
| 2010-10-06 | $9.80 | $9.80 | 161,900 | — | — |
| 2010-10-05 | $10.03 | $10.03 | 1,203,200 | — | — |
| 2010-10-04 | $11.36 | $11.36 | 76,600 | — | — |
| 2010-10-01 | $11.20 | $11.20 | 60,000 | — | — |
| 2010-09-30 | $11.22 | $11.22 | 131,100 | — | — |
| 2010-09-29 | $11.53 | $11.53 | 79,900 | — | — |
| 2010-09-28 | $11.24 | $11.24 | 32,600 | — | — |
| 2010-09-27 | $11.16 | $11.16 | 116,200 | — | — |
| 2010-09-24 | $11.26 | $11.26 | 119,800 | — | — |
| 2010-09-23 | $10.95 | $10.95 | 109,400 | — | — |
| 2010-09-22 | $11.30 | $11.30 | 95,800 | — | — |
| 2010-09-21 | $11.66 | $11.66 | 198,800 | — | — |
| 2010-09-20 | $12.31 | $12.31 | 178,900 | — | — |
| 2010-09-17 | $12.42 | $12.42 | 193,500 | — | — |
| 2010-09-16 | $12.77 | $12.77 | 163,100 | — | — |
| 2010-09-15 | $12.60 | $12.60 | 131,600 | — | — |
| 2010-09-14 | $12.12 | $12.12 | 96,900 | — | — |
| 2010-09-13 | $11.93 | $11.93 | 106,200 | — | — |
| 2010-09-10 | $11.54 | $11.54 | 168,400 | — | — |
| 2010-09-09 | $11.30 | $11.30 | 87,500 | — | — |
| 2010-09-08 | $11.30 | $11.30 | 52,400 | — | — |
| 2010-09-07 | $11.29 | $11.29 | 111,300 | — | — |
| 2010-09-03 | $11.50 | $11.50 | 44,800 | — | — |
| 2010-09-02 | $11.45 | $11.45 | 121,100 | — | — |
| 2010-09-01 | $11.74 | $11.74 | 128,600 | — | — |
| 2010-08-31 | $11.40 | $11.40 | 205,400 | — | — |
| 2010-08-30 | $11.38 | $11.38 | 588,100 | — | — |
| 2010-08-27 | $12.14 | $12.14 | 318,200 | — | — |
| 2010-08-26 | $10.40 | $10.40 | 155,300 | — | — |
| 2010-08-25 | $10.62 | $10.62 | 208,500 | — | — |
| 2010-08-24 | $10.33 | $10.33 | 94,500 | — | — |
| 2010-08-23 | $10.87 | $10.87 | 140,700 | — | — |
| 2010-08-20 | $10.21 | $10.21 | 86,600 | — | — |
| 2010-08-19 | $9.78 | $9.78 | 47,900 | — | — |
| 2010-08-18 | $10.20 | $10.20 | 43,500 | — | — |
| 2010-08-17 | $10.27 | $10.27 | 58,700 | — | — |
| 2010-08-16 | $10.28 | $10.28 | 83,600 | — | — |
| 2010-08-13 | $9.75 | $9.75 | 62,700 | — | — |
| 2010-08-12 | $9.79 | $9.79 | 143,900 | — | — |
| 2010-08-11 | $9.93 | $9.93 | 169,700 | — | — |
| 2010-08-10 | $10.24 | $10.24 | 183,000 | — | — |
| 2010-08-09 | $10.82 | $10.82 | 194,700 | — | — |
| 2010-08-06 | $11.00 | $11.00 | 158,400 | — | — |
| 2010-08-05 | $11.48 | $11.48 | 121,500 | — | — |
| 2010-08-04 | $11.79 | $11.79 | 147,600 | — | — |
| 2010-08-03 | $11.83 | $11.83 | 259,400 | — | — |
| 2010-08-02 | $12.35 | $12.35 | 132,300 | — | — |
| 2010-07-30 | $12.51 | $12.51 | 150,400 | — | — |
| 2010-07-29 | $12.37 | $12.37 | 208,900 | — | — |
| 2010-07-28 | $13.63 | $13.63 | 39,900 | — | — |
| 2010-07-27 | $13.63 | $13.63 | 30,600 | — | — |
| 2010-07-26 | $13.70 | $13.70 | 104,900 | — | — |
| 2010-07-23 | $13.63 | $13.63 | 122,300 | — | — |
| 2010-07-22 | $13.60 | $13.60 | 107,900 | — | — |
| 2010-07-21 | $13.36 | $13.36 | 82,100 | — | — |
| 2010-07-20 | $13.25 | $13.25 | 84,100 | — | — |
| 2010-07-19 | $13.38 | $13.38 | 98,200 | — | — |
| 2010-07-16 | $12.86 | $12.86 | 124,300 | — | — |
| 2010-07-15 | $13.44 | $13.44 | 114,300 | — | — |
| 2010-07-14 | $13.90 | $13.90 | 106,600 | — | — |
| 2010-07-13 | $14.25 | $14.25 | 65,800 | — | — |
| 2010-07-12 | $14.16 | $14.16 | 48,400 | — | — |
| 2010-07-09 | $14.36 | $14.36 | 454,600 | — | — |
| 2010-07-08 | $13.60 | $13.60 | 67,200 | — | — |
| 2010-07-07 | $13.57 | $13.57 | 83,600 | — | — |
| 2010-07-06 | $13.26 | $13.26 | 94,400 | — | — |
| 2010-07-02 | $13.20 | $13.20 | 37,400 | — | — |
| 2010-07-01 | $13.28 | $13.28 | 142,100 | — | — |
| 2010-06-30 | $13.98 | $13.98 | 65,400 | — | — |
| 2010-06-29 | $14.40 | $14.40 | 79,100 | — | — |
| 2010-06-28 | $15.36 | $15.36 | 35,800 | — | — |
| 2010-06-25 | $15.18 | $15.18 | 670,000 | — | — |
| 2010-06-24 | $15.72 | $15.72 | 98,400 | — | — |
| 2010-06-23 | $15.88 | $15.88 | 90,700 | — | — |
| 2010-06-22 | $15.27 | $15.27 | 93,600 | — | — |
| 2010-06-21 | $15.49 | $15.49 | 70,700 | — | — |
| 2010-06-18 | $15.76 | $15.76 | 57,400 | — | — |
| 2010-06-17 | $16.10 | $16.10 | 120,300 | — | — |
| 2010-06-16 | $15.86 | $15.86 | 203,600 | — | — |
| 2010-06-15 | $14.74 | $14.74 | 83,700 | — | — |
| 2010-06-14 | $14.41 | $14.41 | 71,500 | — | — |
| 2010-06-11 | $15.04 | $15.04 | 82,900 | — | — |
| 2010-06-10 | $14.20 | $14.20 | 79,400 | — | — |
| 2010-06-09 | $14.00 | $14.00 | 140,500 | — | — |
| 2010-06-08 | $13.69 | $13.69 | 270,500 | — | — |
| 2010-06-07 | $14.65 | $14.65 | 125,600 | — | — |
| 2010-06-04 | $15.00 | $15.00 | 83,600 | — | — |
| 2010-06-03 | $15.96 | $15.96 | 220,200 | — | — |
| 2010-06-02 | $15.50 | $15.50 | 55,200 | — | — |
| 2010-06-01 | $15.59 | $15.59 | 281,900 | — | — |
| 2010-05-28 | $15.98 | $15.98 | 32,000 | — | — |
| 2010-05-27 | $15.61 | $15.61 | 114,200 | — | — |
| 2010-05-26 | $14.96 | $14.96 | 27,600 | — | — |
| 2010-05-25 | $14.89 | $14.89 | 90,100 | — | — |
| 2010-05-24 | $15.41 | $15.41 | 27,200 | — | — |
| 2010-05-21 | $15.40 | $15.40 | 58,000 | — | — |
| 2010-05-20 | $15.48 | $15.48 | 65,800 | — | — |
| 2010-05-19 | $16.35 | $16.35 | 70,800 | — | — |
| 2010-05-18 | $16.00 | $16.00 | 64,200 | — | — |
| 2010-05-17 | $16.53 | $16.53 | 56,500 | — | — |
| 2010-05-14 | $15.73 | $15.73 | 62,200 | — | — |
| 2010-05-13 | $16.10 | $16.10 | 133,300 | — | — |
| 2010-05-12 | $15.57 | $15.57 | 238,800 | — | — |
| 2010-05-11 | $16.32 | $16.32 | 57,000 | — | — |
| 2010-05-10 | $16.58 | $16.58 | 105,300 | — | — |
| 2010-05-07 | $15.31 | $15.31 | 113,900 | — | — |
| 2010-05-06 | $15.75 | $15.75 | 399,300 | — | — |
| 2010-05-05 | $17.17 | $17.17 | 109,600 | — | — |
| 2010-05-04 | $17.36 | $17.36 | 201,400 | — | — |
| 2010-05-03 | $17.33 | $17.33 | 238,500 | — | — |
| 2010-04-30 | $16.90 | $16.90 | 111,000 | — | — |
| 2010-04-29 | $16.98 | $16.98 | 335,900 | — | — |
| 2010-04-28 | $17.06 | $17.06 | 122,900 | — | — |
| 2010-04-27 | $17.19 | $17.19 | 41,500 | — | — |
| 2010-04-26 | $17.50 | $17.50 | 83,700 | — | — |
| 2010-04-23 | $17.10 | $17.10 | 112,700 | — | — |
| 2010-04-22 | $17.09 | $17.09 | 152,200 | — | — |
| 2010-04-21 | $17.37 | $17.37 | 66,400 | — | — |
| 2010-04-20 | $17.91 | $17.91 | 155,500 | — | — |
| 2010-04-19 | $17.55 | $17.55 | 81,200 | — | — |
| 2010-04-16 | $17.99 | $17.99 | 81,700 | — | — |
| 2010-04-15 | $18.18 | $18.18 | 239,600 | — | — |
| 2010-04-14 | $17.61 | $17.61 | 202,500 | — | — |
| 2010-04-13 | $16.91 | $16.91 | 284,500 | — | — |
| 2010-04-12 | $17.12 | $17.12 | 94,400 | — | — |
| 2010-04-09 | $17.23 | $17.23 | 173,000 | — | — |
| 2010-04-08 | $17.00 | $17.00 | 99,600 | — | — |
| 2010-04-07 | $17.18 | $17.18 | 139,500 | — | — |
| 2010-04-06 | $17.15 | $17.15 | 273,500 | — | — |
| 2010-04-05 | $17.12 | $17.12 | 230,000 | — | — |
| 2010-04-01 | $17.69 | $17.69 | 289,400 | — | — |
| 2010-03-31 | $17.78 | $17.78 | 374,700 | — | — |
| 2010-03-30 | $18.25 | $18.25 | 165,000 | — | — |
| 2010-03-29 | $18.70 | $18.70 | 371,700 | — | — |
| 2010-03-26 | $18.62 | $18.62 | 472,400 | — | — |
| 2010-03-25 | $18.04 | $18.04 | 1,853,900 | — | — |
| 2010-03-24 | $18.70 | $18.70 | 6,890,400 | — | — |