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
- 2010-03-31 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 | $10.26 | $10.26 | 131,400 | — | — |
| 2010-12-30 | $10.33 | $10.33 | 27,800 | — | — |
| 2010-12-29 | $10.27 | $10.27 | 60,400 | — | — |
| 2010-12-28 | $10.43 | $10.43 | 128,200 | — | — |
| 2010-12-27 | $10.47 | $10.47 | 47,000 | — | — |
| 2010-12-23 | $10.20 | $10.20 | 86,000 | — | — |
| 2010-12-22 | $10.31 | $10.31 | 131,800 | — | — |
| 2010-12-21 | $10.33 | $10.33 | 55,800 | — | — |
| 2010-12-20 | $10.13 | $10.13 | 365,800 | — | — |
| 2010-12-17 | $9.89 | $9.88 | 161,800 | — | — |
| 2010-12-16 | $9.99 | $9.98 | 133,400 | — | — |
| 2010-12-15 | $9.85 | $9.85 | 146,200 | — | — |
| 2010-12-14 | $9.82 | $9.82 | 118,200 | — | — |
| 2010-12-13 | $9.93 | $9.93 | 150,200 | — | — |
| 2010-12-10 | $10.17 | $10.16 | 141,400 | — | — |
| 2010-12-09 | $10.23 | $10.23 | 91,400 | — | — |
| 2010-12-08 | $10.48 | $10.48 | 186,200 | — | — |
| 2010-12-07 | $10.14 | $10.13 | 189,200 | — | — |
| 2010-12-06 | $9.71 | $9.71 | 156,000 | — | — |
| 2010-12-03 | $9.70 | $9.70 | 204,400 | — | — |
| 2010-12-02 | $10.09 | $10.09 | 234,600 | — | — |
| 2010-12-01 | $10.30 | $10.30 | 217,000 | — | — |
| 2010-11-30 | $9.71 | $9.71 | 1,165,800 | — | — |
| 2010-11-29 | $9.88 | $9.88 | 192,200 | — | — |
| 2010-11-26 | $9.93 | $9.92 | 78,800 | — | — |
| 2010-11-24 | $9.57 | $9.57 | 149,800 | — | — |
| 2010-11-23 | $9.35 | $9.35 | 177,600 | — | — |
| 2010-11-22 | $9.39 | $9.38 | 120,400 | — | — |
| 2010-11-19 | $9.08 | $9.08 | 182,800 | — | — |
| 2010-11-18 | $9.13 | $9.12 | 175,400 | — | — |
| 2010-11-17 | $9.07 | $9.07 | 117,800 | — | — |
| 2010-11-16 | $9.22 | $9.21 | 191,000 | — | — |
| 2010-11-15 | $9.08 | $9.08 | 138,200 | — | — |
| 2010-11-12 | $9.17 | $9.17 | 194,000 | — | — |
| 2010-11-11 | $9.22 | $9.22 | 323,600 | — | — |
| 2010-11-10 | $8.87 | $8.87 | 287,800 | — | — |
| 2010-11-09 | $9.01 | $9.01 | 254,400 | — | — |
| 2010-11-08 | $8.88 | $8.88 | 120,800 | — | — |
| 2010-11-05 | $8.77 | $8.77 | 268,400 | — | — |
| 2010-11-04 | $8.73 | $8.73 | 689,400 | — | — |
| 2010-11-03 | $8.55 | $8.55 | 497,600 | — | — |
| 2010-11-02 | $8.58 | $8.58 | 846,200 | — | — |
| 2010-11-01 | $8.65 | $8.65 | 205,600 | — | — |
| 2010-10-29 | $8.65 | $8.65 | 472,600 | — | — |
| 2010-10-28 | $8.72 | $8.72 | 284,400 | — | — |
| 2010-10-27 | $8.70 | $8.69 | 167,200 | — | — |
| 2010-10-26 | $8.66 | $8.65 | 139,600 | — | — |
| 2010-10-25 | $8.63 | $8.63 | 418,600 | — | — |
| 2010-10-22 | $8.40 | $8.40 | 35,600 | — | — |
| 2010-10-21 | $8.40 | $8.40 | 123,000 | — | — |
| 2010-10-20 | $8.43 | $8.43 | 47,600 | — | — |
| 2010-10-19 | $8.33 | $8.33 | 78,400 | — | — |
| 2010-10-18 | $8.50 | $8.49 | 93,000 | — | — |
| 2010-10-15 | $8.52 | $8.51 | 357,800 | — | — |
| 2010-10-14 | $8.48 | $8.48 | 159,200 | — | — |
| 2010-10-13 | $8.40 | $8.40 | 99,600 | — | — |
| 2010-10-12 | $8.45 | $8.45 | 94,000 | — | — |
| 2010-10-11 | $8.46 | $8.46 | 73,400 | — | — |
| 2010-10-08 | $8.48 | $8.48 | 105,000 | — | — |
| 2010-10-07 | $8.46 | $8.46 | 76,000 | — | — |
| 2010-10-06 | $8.37 | $8.37 | 113,000 | — | — |
| 2010-10-05 | $8.33 | $8.33 | 209,600 | — | — |
| 2010-10-04 | $8.26 | $8.26 | 79,400 | — | — |
| 2010-10-01 | $8.36 | $8.35 | 282,000 | — | — |
| 2010-09-30 | $7.90 | $7.90 | 126,400 | — | — |
| 2010-09-29 | $7.78 | $7.78 | 54,200 | — | — |
| 2010-09-28 | $7.66 | $7.66 | 151,800 | — | — |
| 2010-09-27 | $7.63 | $7.63 | 159,000 | — | — |
| 2010-09-24 | $7.38 | $7.37 | 375,800 | — | — |
| 2010-09-23 | $7.63 | $7.63 | 235,400 | — | — |
| 2010-09-22 | $7.66 | $7.66 | 222,400 | — | — |
| 2010-09-21 | $7.65 | $7.65 | 188,800 | — | — |
| 2010-09-20 | $7.72 | $7.72 | 246,000 | — | — |
| 2010-09-17 | $7.60 | $7.59 | 310,400 | — | — |
| 2010-09-16 | $7.40 | $7.40 | 182,600 | — | — |
| 2010-09-15 | $7.11 | $7.10 | 81,400 | — | — |
| 2010-09-14 | $7.29 | $7.29 | 29,600 | — | — |
| 2010-09-13 | $7.40 | $7.40 | 170,400 | — | — |
| 2010-09-10 | $7.27 | $7.27 | 287,600 | — | — |
| 2010-09-09 | $7.26 | $7.26 | 248,000 | — | — |
| 2010-09-08 | $7.25 | $7.24 | 106,000 | — | — |
| 2010-09-07 | $7.26 | $7.25 | 337,000 | — | — |
| 2010-09-03 | $7.23 | $7.23 | 112,200 | — | — |
| 2010-09-02 | $7.16 | $7.16 | 131,400 | — | — |
| 2010-09-01 | $7.21 | $7.20 | 73,800 | — | — |
| 2010-08-31 | $7.05 | $7.04 | 85,200 | — | — |
| 2010-08-30 | $7.16 | $7.16 | 188,600 | — | — |
| 2010-08-27 | $7.38 | $7.38 | 89,000 | — | — |
| 2010-08-26 | $6.88 | $6.88 | 55,800 | — | — |
| 2010-08-25 | $6.87 | $6.87 | 169,000 | — | — |
| 2010-08-24 | $6.78 | $6.77 | 127,800 | — | — |
| 2010-08-23 | $6.76 | $6.76 | 153,800 | — | — |
| 2010-08-20 | $7.09 | $7.09 | 227,000 | — | — |
| 2010-08-19 | $7.22 | $7.22 | 142,800 | — | — |
| 2010-08-18 | $7.44 | $7.44 | 59,800 | — | — |
| 2010-08-17 | $7.64 | $7.64 | 86,200 | — | — |
| 2010-08-16 | $7.53 | $7.53 | 111,600 | — | — |
| 2010-08-13 | $7.56 | $7.55 | 212,000 | — | — |
| 2010-08-12 | $7.40 | $7.40 | 280,200 | — | — |
| 2010-08-11 | $7.67 | $7.67 | 171,400 | — | — |
| 2010-08-10 | $8.14 | $8.14 | 66,400 | — | — |
| 2010-08-09 | $8.40 | $8.40 | 103,000 | — | — |
| 2010-08-06 | $8.34 | $8.33 | 84,600 | — | — |
| 2010-08-05 | $8.28 | $8.27 | 74,000 | — | — |
| 2010-08-04 | $8.52 | $8.51 | 88,400 | — | — |
| 2010-08-03 | $8.38 | $8.38 | 89,000 | — | — |
| 2010-08-02 | $8.53 | $8.52 | 119,000 | — | — |
| 2010-07-30 | $8.55 | $8.55 | 170,400 | — | — |
| 2010-07-29 | $8.35 | $8.34 | 48,600 | — | — |
| 2010-07-28 | $8.37 | $8.37 | 132,400 | — | — |
| 2010-07-27 | $8.50 | $8.50 | 250,800 | — | — |
| 2010-07-26 | $8.47 | $8.47 | 235,400 | — | — |
| 2010-07-23 | $8.39 | $8.39 | 128,000 | — | — |
| 2010-07-22 | $8.25 | $8.25 | 325,200 | — | — |
| 2010-07-21 | $8.03 | $8.03 | 95,800 | — | — |
| 2010-07-20 | $8.29 | $8.28 | 178,000 | — | — |
| 2010-07-19 | $8.24 | $8.24 | 156,400 | — | — |
| 2010-07-16 | $8.12 | $8.12 | 220,800 | — | — |
| 2010-07-15 | $8.47 | $8.47 | 139,200 | — | — |
| 2010-07-14 | $8.53 | $8.52 | 130,800 | — | — |
| 2010-07-13 | $8.82 | $8.81 | 837,800 | — | — |
| 2010-07-12 | $9.06 | $9.06 | 242,800 | — | — |
| 2010-07-09 | $9.10 | $9.10 | 333,400 | — | — |
| 2010-07-08 | $8.88 | $8.88 | 377,000 | — | — |
| 2010-07-07 | $8.58 | $8.58 | 599,600 | — | — |
| 2010-07-06 | $8.29 | $8.28 | 189,600 | — | — |
| 2010-07-02 | $8.24 | $8.23 | 255,600 | — | — |
| 2010-07-01 | $7.99 | $7.98 | 242,000 | — | — |
| 2010-06-30 | $8.02 | $8.02 | 199,200 | — | — |
| 2010-06-29 | $8.23 | $8.23 | 390,000 | — | — |
| 2010-06-28 | $8.45 | $8.44 | 284,000 | — | — |
| 2010-06-25 | $8.28 | $8.28 | 3,583,200 | — | — |
| 2010-06-24 | $8.08 | $8.07 | 408,400 | — | — |
| 2010-06-23 | $8.05 | $8.04 | 531,600 | — | — |
| 2010-06-22 | $8.15 | $8.15 | 171,200 | — | — |
| 2010-06-21 | $8.33 | $8.33 | 191,600 | — | — |
| 2010-06-18 | $8.50 | $8.49 | 333,400 | — | — |
| 2010-06-17 | $8.78 | $8.78 | 217,200 | — | — |
| 2010-06-16 | $9.12 | $9.12 | 354,000 | — | — |
| 2010-06-15 | $9.00 | $9.00 | 450,200 | — | — |
| 2010-06-14 | $8.68 | $8.68 | 378,000 | — | — |
| 2010-06-11 | $8.38 | $8.37 | 56,400 | — | — |
| 2010-06-10 | $8.21 | $8.20 | 156,400 | — | — |
| 2010-06-09 | $8.12 | $8.12 | 127,600 | — | — |
| 2010-06-08 | $8.15 | $8.15 | 410,400 | — | — |
| 2010-06-07 | $8.10 | $8.10 | 507,600 | — | — |
| 2010-06-04 | $8.22 | $8.22 | 234,000 | — | — |
| 2010-06-03 | $8.39 | $8.39 | 354,800 | — | — |
| 2010-06-02 | $8.38 | $8.37 | 521,200 | — | — |
| 2010-06-01 | $8.18 | $8.18 | 187,600 | — | — |
| 2010-05-28 | $8.16 | $8.16 | 258,000 | — | — |
| 2010-05-27 | $8.25 | $8.24 | 234,000 | — | — |
| 2010-05-26 | $8.13 | $8.12 | 208,400 | — | — |
| 2010-05-25 | $7.84 | $7.84 | 140,800 | — | — |
| 2010-05-24 | $7.88 | $7.88 | 175,400 | — | — |
| 2010-05-21 | $7.53 | $7.52 | 145,600 | — | — |
| 2010-05-20 | $7.70 | $7.70 | 226,800 | — | — |
| 2010-05-19 | $8.17 | $8.17 | 115,400 | — | — |
| 2010-05-18 | $8.29 | $8.29 | 197,000 | — | — |
| 2010-05-17 | $8.24 | $8.23 | 206,200 | — | — |
| 2010-05-14 | $8.35 | $8.34 | 310,800 | — | — |
| 2010-05-13 | $8.36 | $8.35 | 496,000 | — | — |
| 2010-05-12 | $8.06 | $8.06 | 386,000 | — | — |
| 2010-05-11 | $7.67 | $7.67 | 1,133,200 | — | — |
| 2010-05-10 | $7.66 | $7.66 | 559,600 | — | — |
| 2010-05-07 | $7.88 | $7.88 | 245,200 | — | — |
| 2010-05-06 | $7.95 | $7.95 | 255,800 | — | — |
| 2010-05-05 | $8.17 | $8.17 | 235,600 | — | — |
| 2010-05-04 | $8.32 | $8.32 | 564,800 | — | — |
| 2010-05-03 | $8.37 | $8.37 | 217,000 | — | — |
| 2010-04-30 | $8.39 | $8.39 | 328,600 | — | — |
| 2010-04-29 | $8.40 | $8.40 | 591,800 | — | — |
| 2010-04-28 | $8.26 | $8.26 | 198,000 | — | — |
| 2010-04-27 | $8.28 | $8.27 | 232,200 | — | — |
| 2010-04-26 | $8.23 | $8.23 | 291,400 | — | — |
| 2010-04-23 | $8.05 | $8.05 | 303,000 | — | — |
| 2010-04-22 | $8.01 | $8.00 | 362,000 | — | — |
| 2010-04-21 | $8.18 | $8.18 | 237,600 | — | — |
| 2010-04-20 | $8.24 | $8.24 | 235,000 | — | — |
| 2010-04-19 | $8.27 | $8.27 | 171,400 | — | — |
| 2010-04-16 | $8.50 | $8.50 | 403,600 | — | — |
| 2010-04-15 | $8.28 | $8.28 | 378,600 | — | — |
| 2010-04-14 | $8.23 | $8.23 | 246,400 | — | — |
| 2010-04-13 | $8.21 | $8.21 | 841,400 | — | — |
| 2010-04-12 | $8.26 | $8.26 | 498,000 | — | — |
| 2010-04-09 | $8.00 | $8.00 | 812,800 | — | — |
| 2010-04-08 | $7.86 | $7.86 | 640,200 | — | — |
| 2010-04-07 | $7.55 | $7.55 | 610,000 | — | — |
| 2010-04-06 | $7.65 | $7.65 | 391,800 | — | — |
| 2010-04-05 | $7.53 | $7.52 | 1,336,200 | — | — |
| 2010-04-01 | $7.56 | $7.56 | 1,416,200 | — | — |
| 2010-03-31 | $7.54 | $7.54 | 15,194,200 | — | — |