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
- 1998-05-01 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 | $7.41 | $7.41 | 477,200 | — | — |
| 2010-12-30 | $7.35 | $7.35 | 518,400 | — | — |
| 2010-12-29 | $7.39 | $7.39 | 804,100 | — | — |
| 2010-12-28 | $7.44 | $7.44 | 1,358,600 | — | — |
| 2010-12-27 | $7.55 | $7.55 | 791,900 | — | — |
| 2010-12-23 | $7.39 | $7.39 | 552,200 | — | — |
| 2010-12-22 | $7.41 | $7.41 | 796,800 | — | — |
| 2010-12-21 | $7.48 | $7.48 | 611,500 | — | — |
| 2010-12-20 | $7.48 | $7.48 | 1,923,100 | — | — |
| 2010-12-17 | $7.51 | $7.51 | 1,131,700 | — | — |
| 2010-12-16 | $7.48 | $7.48 | 977,200 | — | — |
| 2010-12-15 | $7.29 | $7.29 | 1,310,700 | — | — |
| 2010-12-14 | $7.37 | $7.37 | 1,290,400 | — | — |
| 2010-12-13 | $7.57 | $7.57 | 1,155,400 | — | — |
| 2010-12-10 | $7.74 | $7.74 | 1,151,000 | — | — |
| 2010-12-09 | $7.62 | $7.62 | 3,333,100 | — | — |
| 2010-12-08 | $7.48 | $7.48 | 1,947,100 | — | — |
| 2010-12-07 | $7.41 | $7.41 | 1,573,700 | — | — |
| 2010-12-06 | $7.39 | $7.39 | 1,049,600 | — | — |
| 2010-12-03 | $7.45 | $7.45 | 2,089,200 | — | — |
| 2010-12-02 | $7.23 | $7.23 | 1,635,000 | — | — |
| 2010-12-01 | $7.03 | $7.03 | 1,747,000 | — | — |
| 2010-11-30 | $6.96 | $6.96 | 1,829,700 | — | — |
| 2010-11-29 | $7.10 | $7.10 | 1,336,300 | — | — |
| 2010-11-26 | $7.14 | $7.14 | 1,699,400 | — | — |
| 2010-11-24 | $7.12 | $7.12 | 2,722,600 | — | — |
| 2010-11-23 | $6.80 | $6.80 | 2,296,600 | — | — |
| 2010-11-22 | $6.86 | $6.86 | 3,889,400 | — | — |
| 2010-11-19 | $6.47 | $6.47 | 948,700 | — | — |
| 2010-11-18 | $6.41 | $6.41 | 1,356,300 | — | — |
| 2010-11-17 | $6.33 | $6.33 | 1,593,800 | — | — |
| 2010-11-16 | $6.16 | $6.16 | 2,414,200 | — | — |
| 2010-11-15 | $6.23 | $6.23 | 1,426,300 | — | — |
| 2010-11-12 | $6.34 | $6.34 | 2,430,800 | — | — |
| 2010-11-11 | $6.58 | $6.58 | 2,893,600 | — | — |
| 2010-11-10 | $6.90 | $6.90 | 1,946,800 | — | — |
| 2010-11-09 | $6.87 | $6.87 | 2,673,800 | — | — |
| 2010-11-08 | $6.84 | $6.84 | 3,124,100 | — | — |
| 2010-11-05 | $6.79 | $6.79 | 6,884,000 | — | — |
| 2010-11-04 | $7.38 | $7.38 | 3,174,500 | — | — |
| 2010-11-03 | $7.20 | $7.20 | 1,934,900 | — | — |
| 2010-11-02 | $7.11 | $7.11 | 1,900,000 | — | — |
| 2010-11-01 | $7.03 | $7.03 | 1,461,300 | — | — |
| 2010-10-29 | $7.23 | $7.23 | 1,256,200 | — | — |
| 2010-10-28 | $7.15 | $7.15 | 1,703,100 | — | — |
| 2010-10-27 | $7.12 | $7.12 | 1,346,300 | — | — |
| 2010-10-26 | $7.03 | $7.03 | 1,599,200 | — | — |
| 2010-10-25 | $6.95 | $6.95 | 1,929,600 | — | — |
| 2010-10-22 | $6.77 | $6.77 | 849,400 | — | — |
| 2010-10-21 | $6.66 | $6.66 | 999,600 | — | — |
| 2010-10-20 | $6.71 | $6.71 | 1,098,700 | — | — |
| 2010-10-19 | $6.68 | $6.68 | 1,755,900 | — | — |
| 2010-10-18 | $6.86 | $6.86 | 913,000 | — | — |
| 2010-10-15 | $6.91 | $6.91 | 1,990,400 | — | — |
| 2010-10-14 | $6.84 | $6.84 | 1,901,100 | — | — |
| 2010-10-13 | $6.87 | $6.87 | 2,212,800 | — | — |
| 2010-10-12 | $6.68 | $6.68 | 2,659,700 | — | — |
| 2010-10-11 | $6.75 | $6.75 | 2,197,600 | — | — |
| 2010-10-08 | $6.72 | $6.72 | 3,495,100 | — | — |
| 2010-10-07 | $6.96 | $6.96 | 2,029,000 | — | — |
| 2010-10-06 | $6.83 | $6.83 | 1,947,300 | — | — |
| 2010-10-05 | $6.92 | $6.92 | 5,802,500 | — | — |
| 2010-10-04 | $6.51 | $6.51 | 2,374,700 | — | — |
| 2010-10-01 | $6.67 | $6.67 | 2,332,500 | — | — |
| 2010-09-30 | $6.57 | $6.57 | 2,459,100 | — | — |
| 2010-09-29 | $6.74 | $6.74 | 4,303,400 | — | — |
| 2010-09-28 | $6.46 | $6.46 | 1,814,200 | — | — |
| 2010-09-27 | $6.42 | $6.42 | 1,675,700 | — | — |
| 2010-09-24 | $6.52 | $6.52 | 2,826,900 | — | — |
| 2010-09-23 | $5.97 | $5.97 | 1,374,000 | — | — |
| 2010-09-22 | $6.00 | $6.00 | 1,274,700 | — | — |
| 2010-09-21 | $6.16 | $6.16 | 1,799,700 | — | — |
| 2010-09-20 | $6.25 | $6.25 | 1,619,000 | — | — |
| 2010-09-17 | $6.09 | $6.09 | 2,760,000 | — | — |
| 2010-09-16 | $6.07 | $6.07 | 1,474,300 | — | — |
| 2010-09-15 | $5.99 | $5.99 | 3,616,500 | — | — |
| 2010-09-14 | $5.93 | $5.93 | 3,290,800 | — | — |
| 2010-09-13 | $5.96 | $5.96 | 4,341,900 | — | — |
| 2010-09-10 | $5.39 | $5.39 | 1,190,500 | — | — |
| 2010-09-09 | $5.46 | $5.46 | 1,927,600 | — | — |
| 2010-09-08 | $5.45 | $5.45 | 1,732,500 | — | — |
| 2010-09-07 | $5.40 | $5.40 | 3,291,100 | — | — |
| 2010-09-03 | $5.82 | $5.82 | 3,585,700 | — | — |
| 2010-09-02 | $5.41 | $5.41 | 1,580,400 | — | — |
| 2010-09-01 | $5.24 | $5.24 | 1,994,100 | — | — |
| 2010-08-31 | $5.08 | $5.08 | 2,559,300 | — | — |
| 2010-08-30 | $5.21 | $5.21 | 1,935,300 | — | — |
| 2010-08-27 | $5.54 | $5.54 | 2,880,700 | — | — |
| 2010-08-26 | $5.25 | $5.25 | 3,399,500 | — | — |
| 2010-08-25 | $5.48 | $5.48 | 1,888,700 | — | — |
| 2010-08-24 | $5.41 | $5.41 | 2,975,400 | — | — |
| 2010-08-23 | $5.61 | $5.61 | 2,280,200 | — | — |
| 2010-08-20 | $5.59 | $5.59 | 3,084,500 | — | — |
| 2010-08-19 | $5.47 | $5.47 | 1,385,300 | — | — |
| 2010-08-18 | $5.60 | $5.60 | 3,575,500 | — | — |
| 2010-08-17 | $5.40 | $5.40 | 1,831,600 | — | — |
| 2010-08-16 | $5.33 | $5.33 | 1,891,800 | — | — |
| 2010-08-13 | $5.41 | $5.41 | 2,627,400 | — | — |
| 2010-08-12 | $5.42 | $5.42 | 4,504,000 | — | — |
| 2010-08-11 | $5.37 | $5.37 | 3,655,600 | — | — |
| 2010-08-10 | $5.72 | $5.72 | 3,069,700 | — | — |
| 2010-08-09 | $6.01 | $6.01 | 2,060,800 | — | — |
| 2010-08-06 | $6.03 | $6.03 | 2,608,700 | — | — |
| 2010-08-05 | $6.12 | $6.12 | 4,303,400 | — | — |
| 2010-08-04 | $5.82 | $5.82 | 3,705,400 | — | — |
| 2010-08-03 | $5.80 | $5.80 | 1,999,000 | — | — |
| 2010-08-02 | $5.81 | $5.81 | 1,856,800 | — | — |
| 2010-07-30 | $5.77 | $5.77 | 2,297,500 | — | — |
| 2010-07-29 | $5.80 | $5.80 | 1,995,800 | — | — |
| 2010-07-28 | $5.82 | $5.82 | 1,549,300 | — | — |
| 2010-07-27 | $6.02 | $6.02 | 1,896,300 | — | — |
| 2010-07-26 | $6.08 | $6.08 | 2,166,100 | — | — |
| 2010-07-23 | $5.90 | $5.90 | 5,202,700 | — | — |
| 2010-07-22 | $5.76 | $5.76 | 3,125,900 | — | — |
| 2010-07-21 | $5.36 | $5.36 | 1,666,700 | — | — |
| 2010-07-20 | $5.52 | $5.52 | 2,248,300 | — | — |
| 2010-07-19 | $5.48 | $5.48 | 3,251,400 | — | — |
| 2010-07-16 | $5.46 | $5.46 | 2,167,800 | — | — |
| 2010-07-15 | $5.84 | $5.84 | 2,157,300 | — | — |
| 2010-07-14 | $5.96 | $5.96 | 3,673,400 | — | — |
| 2010-07-13 | $5.89 | $5.89 | 1,888,400 | — | — |
| 2010-07-12 | $5.69 | $5.69 | 2,674,400 | — | — |
| 2010-07-09 | $5.65 | $5.65 | 1,563,000 | — | — |
| 2010-07-08 | $5.53 | $5.53 | 2,422,000 | — | — |
| 2010-07-07 | $5.45 | $5.45 | 2,824,500 | — | — |
| 2010-07-06 | $5.19 | $5.19 | 2,649,600 | — | — |
| 2010-07-02 | $5.26 | $5.26 | 2,405,900 | — | — |
| 2010-07-01 | $5.45 | $5.45 | 3,422,400 | — | — |
| 2010-06-30 | $5.51 | $5.51 | 2,590,100 | — | — |
| 2010-06-29 | $5.71 | $5.71 | 4,705,200 | — | — |
| 2010-06-28 | $6.09 | $6.09 | 1,716,000 | — | — |
| 2010-06-25 | $6.07 | $6.07 | 3,081,000 | — | — |
| 2010-06-24 | $6.14 | $6.14 | 2,650,100 | — | — |
| 2010-06-23 | $6.34 | $6.34 | 2,559,100 | — | — |
| 2010-06-22 | $6.43 | $6.43 | 2,860,300 | — | — |
| 2010-06-21 | $6.65 | $6.65 | 2,340,500 | — | — |
| 2010-06-18 | $6.71 | $6.71 | 3,303,500 | — | — |
| 2010-06-17 | $6.71 | $6.71 | 3,425,200 | — | — |
| 2010-06-16 | $6.77 | $6.77 | 3,677,800 | — | — |
| 2010-06-15 | $6.89 | $6.89 | 6,281,000 | — | — |
| 2010-06-14 | $6.34 | $6.34 | 2,414,400 | — | — |
| 2010-06-11 | $6.36 | $6.36 | 2,169,000 | — | — |
| 2010-06-10 | $6.26 | $6.26 | 1,860,000 | — | — |
| 2010-06-09 | $5.94 | $5.94 | 1,841,600 | — | — |
| 2010-06-08 | $6.05 | $6.05 | 2,817,600 | — | — |
| 2010-06-07 | $6.00 | $6.00 | 3,089,300 | — | — |
| 2010-06-04 | $6.42 | $6.42 | 2,277,200 | — | — |
| 2010-06-03 | $6.79 | $6.79 | 2,127,500 | — | — |
| 2010-06-02 | $6.78 | $6.78 | 2,625,500 | — | — |
| 2010-06-01 | $6.45 | $6.45 | 2,678,000 | — | — |
| 2010-05-28 | $6.81 | $6.81 | 3,291,000 | — | — |
| 2010-05-27 | $6.90 | $6.90 | 3,959,000 | — | — |
| 2010-05-26 | $6.29 | $6.29 | 3,032,100 | — | — |
| 2010-05-25 | $6.35 | $6.35 | 4,180,100 | — | — |
| 2010-05-24 | $6.40 | $6.40 | 1,343,500 | — | — |
| 2010-05-21 | $6.54 | $6.54 | 3,771,700 | — | — |
| 2010-05-20 | $6.40 | $6.40 | 4,363,500 | — | — |
| 2010-05-19 | $6.60 | $6.60 | 3,182,400 | — | — |
| 2010-05-18 | $6.55 | $6.55 | 3,587,100 | — | — |
| 2010-05-17 | $6.87 | $6.87 | 2,328,500 | — | — |
| 2010-05-14 | $6.72 | $6.72 | 3,059,300 | — | — |
| 2010-05-13 | $6.90 | $6.90 | 2,559,400 | — | — |
| 2010-05-12 | $7.15 | $7.15 | 2,163,800 | — | — |
| 2010-05-11 | $6.87 | $6.87 | 3,535,000 | — | — |
| 2010-05-10 | $6.81 | $6.81 | 4,646,400 | — | — |
| 2010-05-07 | $6.52 | $6.52 | 5,371,300 | — | — |
| 2010-05-06 | $6.57 | $6.57 | 6,708,300 | — | — |
| 2010-05-05 | $6.97 | $6.97 | 3,695,000 | — | — |
| 2010-05-04 | $7.18 | $7.18 | 4,029,700 | — | — |
| 2010-05-03 | $7.71 | $7.71 | 2,419,300 | — | — |
| 2010-04-30 | $7.54 | $7.54 | 3,589,500 | — | — |
| 2010-04-29 | $7.89 | $7.89 | 3,398,800 | — | — |
| 2010-04-28 | $7.89 | $7.89 | 10,805,300 | — | — |
| 2010-04-27 | $8.25 | $8.25 | 6,015,800 | — | — |
| 2010-04-26 | $8.56 | $8.56 | 4,279,400 | — | — |
| 2010-04-23 | $8.51 | $8.51 | 5,508,100 | — | — |
| 2010-04-22 | $8.35 | $8.35 | 2,728,900 | — | — |
| 2010-04-21 | $8.22 | $8.22 | 2,449,600 | — | — |
| 2010-04-20 | $8.17 | $8.17 | 1,513,700 | — | — |
| 2010-04-19 | $8.02 | $8.02 | 3,069,600 | — | — |
| 2010-04-16 | $8.11 | $8.11 | 2,992,700 | — | — |
| 2010-04-15 | $8.39 | $8.39 | 4,890,400 | — | — |
| 2010-04-14 | $8.20 | $8.20 | 6,035,000 | — | — |
| 2010-04-13 | $7.55 | $7.55 | 1,554,800 | — | — |
| 2010-04-12 | $7.53 | $7.53 | 1,822,900 | — | — |
| 2010-04-09 | $7.45 | $7.45 | 3,265,900 | — | — |
| 2010-04-08 | $7.26 | $7.26 | 1,940,100 | — | — |
| 2010-04-07 | $7.30 | $7.30 | 1,345,300 | — | — |
| 2010-04-06 | $7.30 | $7.30 | 1,260,900 | — | — |
| 2010-04-05 | $7.21 | $7.21 | 1,344,700 | — | — |
| 2010-04-01 | $7.02 | $7.02 | 2,067,300 | — | — |
| 2010-03-31 | $7.08 | $7.08 | 2,257,600 | — | — |
| 2010-03-30 | $7.19 | $7.19 | 2,967,800 | — | — |
| 2010-03-29 | $7.11 | $7.11 | 1,740,500 | — | — |
| 2010-03-26 | $6.93 | $6.93 | 2,282,500 | — | — |
| 2010-03-25 | $6.89 | $6.89 | 2,825,700 | — | — |
| 2010-03-24 | $6.82 | $6.82 | 2,844,400 | — | — |
| 2010-03-23 | $6.91 | $6.91 | 2,354,400 | — | — |
| 2010-03-22 | $6.84 | $6.84 | 1,913,700 | — | — |
| 2010-03-19 | $6.62 | $6.62 | 1,706,300 | — | — |
| 2010-03-18 | $6.82 | $6.82 | 2,272,300 | — | — |
| 2010-03-17 | $6.90 | $6.90 | 2,083,400 | — | — |
| 2010-03-16 | $6.84 | $6.84 | 2,132,200 | — | — |
| 2010-03-15 | $6.63 | $6.63 | 1,436,000 | — | — |
| 2010-03-12 | $6.71 | $6.71 | 1,609,900 | — | — |
| 2010-03-11 | $6.75 | $6.75 | 2,405,200 | — | — |
| 2010-03-10 | $6.86 | $6.86 | 3,201,300 | — | — |
| 2010-03-09 | $6.57 | $6.57 | 2,289,000 | — | — |
| 2010-03-08 | $6.52 | $6.52 | 1,003,500 | — | — |
| 2010-03-05 | $6.60 | $6.60 | 2,400,100 | — | — |
| 2010-03-04 | $6.38 | $6.38 | 1,491,800 | — | — |
| 2010-03-03 | $6.37 | $6.37 | 2,837,000 | — | — |
| 2010-03-02 | $6.21 | $6.21 | 2,428,600 | — | — |
| 2010-03-01 | $6.31 | $6.31 | 1,536,400 | — | — |
| 2010-02-26 | $6.02 | $6.02 | 1,443,800 | — | — |
| 2010-02-25 | $6.06 | $6.06 | 1,773,500 | — | — |
| 2010-02-24 | $6.06 | $6.06 | 1,856,000 | — | — |
| 2010-02-23 | $6.01 | $6.01 | 3,296,300 | — | — |
| 2010-02-22 | $6.22 | $6.22 | 2,379,500 | — | — |
| 2010-02-19 | $6.37 | $6.37 | 2,193,300 | — | — |
| 2010-02-18 | $6.36 | $6.36 | 2,206,800 | — | — |
| 2010-02-17 | $6.37 | $6.37 | 2,245,000 | — | — |
| 2010-02-16 | $6.37 | $6.37 | 2,658,300 | — | — |
| 2010-02-12 | $6.08 | $6.08 | 3,959,700 | — | — |
| 2010-02-11 | $5.92 | $5.92 | 9,012,200 | — | — |
| 2010-02-10 | $6.34 | $6.34 | 5,325,700 | — | — |
| 2010-02-09 | $5.93 | $5.93 | 2,834,800 | — | — |
| 2010-02-08 | $5.77 | $5.77 | 1,746,500 | — | — |
| 2010-02-05 | $5.71 | $5.71 | 2,752,000 | — | — |
| 2010-02-04 | $5.60 | $5.60 | 2,159,900 | — | — |
| 2010-02-03 | $5.96 | $5.96 | 2,081,200 | — | — |
| 2010-02-02 | $6.15 | $6.15 | 2,078,800 | — | — |
| 2010-02-01 | $6.18 | $6.18 | 3,612,300 | — | — |
| 2010-01-29 | $5.69 | $5.69 | 3,627,500 | — | — |
| 2010-01-28 | $5.86 | $5.86 | 6,621,500 | — | — |
| 2010-01-27 | $6.13 | $6.13 | 1,923,500 | — | — |
| 2010-01-26 | $6.09 | $6.09 | 4,280,900 | — | — |
| 2010-01-25 | $6.12 | $6.12 | 2,706,500 | — | — |
| 2010-01-22 | $6.11 | $6.11 | 2,961,200 | — | — |
| 2010-01-21 | $6.44 | $6.44 | 2,586,900 | — | — |
| 2010-01-20 | $6.62 | $6.62 | 3,035,400 | — | — |
| 2010-01-19 | $6.77 | $6.77 | 1,923,500 | — | — |
| 2010-01-15 | $6.62 | $6.62 | 3,694,100 | — | — |
| 2010-01-14 | $7.02 | $7.02 | 1,091,100 | — | — |
| 2010-01-13 | $7.06 | $7.06 | 1,841,800 | — | — |
| 2010-01-12 | $6.95 | $6.95 | 2,102,000 | — | — |
| 2010-01-11 | $7.20 | $7.20 | 1,581,100 | — | — |
| 2010-01-08 | $7.33 | $7.33 | 1,545,500 | — | — |
| 2010-01-07 | $7.41 | $7.41 | 3,094,900 | — | — |
| 2010-01-06 | $7.21 | $7.21 | 1,442,000 | — | — |
| 2010-01-05 | $7.31 | $7.31 | 2,645,400 | — | — |
| 2010-01-04 | $7.38 | $7.38 | 2,702,100 | — | — |