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
- 1991-11-08 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 | $6.60 | $6.67 | 3,905,600 | — | — |
| 2010-12-30 | $6.61 | $6.69 | 2,415,200 | — | — |
| 2010-12-29 | $6.63 | $6.71 | 2,948,000 | — | — |
| 2010-12-28 | $6.61 | $6.69 | 2,890,400 | — | — |
| 2010-12-27 | $6.61 | $6.69 | 3,007,200 | — | — |
| 2010-12-23 | $6.57 | $6.64 | 3,892,800 | — | — |
| 2010-12-22 | $6.63 | $6.70 | 4,104,000 | — | — |
| 2010-12-21 | $6.60 | $6.67 | 4,094,400 | — | — |
| 2010-12-20 | $6.59 | $6.66 | 6,954,400 | — | — |
| 2010-12-17 | $6.64 | $6.72 | 6,824,000 | — | — |
| 2010-12-16 | $6.65 | $6.72 | 5,902,400 | — | — |
| 2010-12-15 | $6.60 | $6.67 | 3,580,800 | — | — |
| 2010-12-14 | $6.65 | $6.73 | 3,568,800 | — | — |
| 2010-12-13 | $6.66 | $6.74 | 5,060,800 | — | — |
| 2010-12-10 | $6.66 | $6.74 | 4,928,800 | — | — |
| 2010-12-09 | $6.65 | $6.72 | 3,900,800 | — | — |
| 2010-12-08 | $6.57 | $6.65 | 5,298,400 | — | — |
| 2010-12-07 | $6.62 | $6.69 | 10,495,200 | — | — |
| 2010-12-06 | $6.63 | $6.71 | 4,640,000 | — | — |
| 2010-12-03 | $6.62 | $6.69 | 5,211,200 | — | — |
| 2010-12-02 | $6.60 | $6.68 | 6,173,600 | — | — |
| 2010-12-01 | $6.46 | $6.54 | 8,066,400 | — | — |
| 2010-11-30 | $6.25 | $6.32 | 5,005,600 | — | — |
| 2010-11-29 | $6.33 | $6.40 | 4,160,800 | — | — |
| 2010-11-26 | $6.33 | $6.40 | 1,756,000 | — | — |
| 2010-11-24 | $6.38 | $6.46 | 5,804,000 | — | — |
| 2010-11-23 | $6.21 | $6.28 | 7,065,600 | — | — |
| 2010-11-22 | $6.38 | $6.46 | 5,966,400 | — | — |
| 2010-11-19 | $6.41 | $6.48 | 8,091,200 | — | — |
| 2010-11-18 | $6.31 | $6.38 | 5,588,800 | — | — |
| 2010-11-17 | $6.13 | $6.20 | 7,866,400 | — | — |
| 2010-11-16 | $6.12 | $6.19 | 11,189,600 | — | — |
| 2010-11-15 | $6.29 | $6.36 | 5,532,000 | — | — |
| 2010-11-12 | $6.32 | $6.39 | 4,619,200 | — | — |
| 2010-11-11 | $6.41 | $6.48 | 9,889,600 | — | — |
| 2010-11-10 | $6.57 | $6.64 | 5,881,600 | — | — |
| 2010-11-09 | $6.52 | $6.59 | 4,662,400 | — | — |
| 2010-11-08 | $6.56 | $6.63 | 4,548,800 | — | — |
| 2010-11-05 | $6.61 | $6.68 | 5,842,400 | — | — |
| 2010-11-04 | $6.62 | $6.69 | 13,039,200 | — | — |
| 2010-11-03 | $6.44 | $6.51 | 6,208,800 | — | — |
| 2010-11-02 | $6.39 | $6.46 | 9,060,000 | — | — |
| 2010-11-01 | $6.25 | $6.32 | 5,505,600 | — | — |
| 2010-10-29 | $6.27 | $6.34 | 7,992,800 | — | — |
| 2010-10-28 | $6.17 | $6.24 | 3,894,400 | — | — |
| 2010-10-27 | $6.18 | $6.25 | 8,457,600 | — | — |
| 2010-10-26 | $6.24 | $6.31 | 10,864,800 | — | — |
| 2010-10-25 | $6.26 | $6.33 | 6,520,000 | — | — |
| 2010-10-22 | $6.14 | $6.21 | 9,163,200 | — | — |
| 2010-10-21 | $6.18 | $6.24 | 13,253,600 | — | — |
| 2010-10-20 | $6.08 | $6.15 | 21,232,800 | — | — |
| 2010-10-19 | $6.10 | $6.16 | 16,104,800 | — | — |
| 2010-10-18 | $6.24 | $6.31 | 10,080,000 | — | — |
| 2010-10-15 | $6.27 | $6.34 | 9,080,800 | — | — |
| 2010-10-14 | $6.18 | $6.25 | 8,387,200 | — | — |
| 2010-10-13 | $6.23 | $6.30 | 10,890,400 | — | — |
| 2010-10-12 | $6.16 | $6.23 | 5,116,000 | — | — |
| 2010-10-11 | $6.17 | $6.23 | 6,317,600 | — | — |
| 2010-10-08 | $6.16 | $6.23 | 8,379,200 | — | — |
| 2010-10-07 | $6.18 | $6.25 | 7,641,600 | — | — |
| 2010-10-06 | $6.18 | $6.25 | 8,391,200 | — | — |
| 2010-10-05 | $6.27 | $6.34 | 8,951,200 | — | — |
| 2010-10-04 | $6.03 | $6.10 | 5,788,000 | — | — |
| 2010-10-01 | $6.13 | $6.20 | 6,225,600 | — | — |
| 2010-09-30 | $6.12 | $6.19 | 10,512,800 | — | — |
| 2010-09-29 | $6.15 | $6.22 | 8,385,600 | — | — |
| 2010-09-28 | $6.12 | $6.18 | 6,445,600 | — | — |
| 2010-09-27 | $6.06 | $6.13 | 7,056,800 | — | — |
| 2010-09-24 | $6.09 | $6.16 | 6,509,600 | — | — |
| 2010-09-23 | $5.86 | $5.92 | 7,656,000 | — | — |
| 2010-09-22 | $5.84 | $5.91 | 7,580,000 | — | — |
| 2010-09-21 | $5.97 | $6.03 | 7,184,000 | — | — |
| 2010-09-20 | $6.03 | $6.10 | 5,533,600 | — | — |
| 2010-09-17 | $5.92 | $5.99 | 9,438,400 | — | — |
| 2010-09-16 | $5.86 | $5.93 | 6,472,000 | — | — |
| 2010-09-15 | $5.92 | $5.98 | 7,023,200 | — | — |
| 2010-09-14 | $5.93 | $6.00 | 6,728,000 | — | — |
| 2010-09-13 | $5.93 | $5.99 | 7,844,000 | — | — |
| 2010-09-10 | $5.74 | $5.80 | 12,125,600 | — | — |
| 2010-09-09 | $5.78 | $5.85 | 12,356,800 | — | — |
| 2010-09-08 | $5.86 | $5.93 | 12,460,000 | — | — |
| 2010-09-07 | $5.78 | $5.84 | 17,296,000 | — | — |
| 2010-09-03 | $5.73 | $5.79 | 15,587,200 | — | — |
| 2010-09-02 | $5.58 | $5.64 | 11,942,400 | — | — |
| 2010-09-01 | $5.49 | $5.55 | 16,936,800 | — | — |
| 2010-08-31 | $5.09 | $5.15 | 14,497,600 | — | — |
| 2010-08-30 | $5.15 | $5.21 | 11,338,400 | — | — |
| 2010-08-27 | $5.24 | $5.30 | 11,133,600 | — | — |
| 2010-08-26 | $5.13 | $5.19 | 16,249,600 | — | — |
| 2010-08-25 | $5.07 | $5.12 | 7,912,000 | — | — |
| 2010-08-24 | $5.05 | $5.10 | 10,188,000 | — | — |
| 2010-08-23 | $5.10 | $5.15 | 7,239,200 | — | — |
| 2010-08-20 | $5.21 | $5.26 | 9,110,400 | — | — |
| 2010-08-19 | $5.19 | $5.24 | 10,372,000 | — | — |
| 2010-08-18 | $5.29 | $5.35 | 8,343,200 | — | — |
| 2010-08-17 | $5.29 | $5.35 | 11,528,800 | — | — |
| 2010-08-16 | $5.16 | $5.22 | 8,413,600 | — | — |
| 2010-08-13 | $5.10 | $5.16 | 11,453,600 | — | — |
| 2010-08-12 | $5.21 | $5.26 | 13,060,800 | — | — |
| 2010-08-11 | $5.33 | $5.39 | 10,953,600 | — | — |
| 2010-08-10 | $5.62 | $5.69 | 6,522,400 | — | — |
| 2010-08-09 | $5.71 | $5.78 | 7,601,600 | — | — |
| 2010-08-06 | $5.63 | $5.69 | 6,731,200 | — | — |
| 2010-08-05 | $5.66 | $5.72 | 9,812,000 | — | — |
| 2010-08-04 | $5.71 | $5.77 | 9,649,600 | — | — |
| 2010-08-03 | $5.65 | $5.72 | 10,970,400 | — | — |
| 2010-08-02 | $5.71 | $5.78 | 9,411,200 | — | — |
| 2010-07-30 | $5.60 | $5.66 | 9,568,800 | — | — |
| 2010-07-29 | $5.60 | $5.66 | 9,248,800 | — | — |
| 2010-07-28 | $5.61 | $5.67 | 7,466,400 | — | — |
| 2010-07-27 | $5.63 | $5.69 | 9,197,600 | — | — |
| 2010-07-26 | $5.73 | $5.79 | 10,995,200 | — | — |
| 2010-07-23 | $5.64 | $5.70 | 13,757,600 | — | — |
| 2010-07-22 | $5.49 | $5.55 | 11,509,600 | — | — |
| 2010-07-21 | $5.31 | $5.37 | 20,543,200 | — | — |
| 2010-07-20 | $5.31 | $5.37 | 9,448,000 | — | — |
| 2010-07-19 | $5.20 | $5.26 | 7,488,000 | — | — |
| 2010-07-16 | $5.14 | $5.20 | 8,594,400 | — | — |
| 2010-07-15 | $5.33 | $5.38 | 5,685,600 | — | — |
| 2010-07-14 | $5.29 | $5.35 | 9,099,200 | — | — |
| 2010-07-13 | $5.25 | $5.30 | 7,308,000 | — | — |
| 2010-07-12 | $5.07 | $5.12 | 4,700,000 | — | — |
| 2010-07-09 | $5.08 | $5.14 | 4,865,600 | — | — |
| 2010-07-08 | $5.09 | $5.15 | 11,488,800 | — | — |
| 2010-07-07 | $5.04 | $5.09 | 11,502,400 | — | — |
| 2010-07-06 | $4.86 | $4.91 | 12,068,800 | — | — |
| 2010-07-02 | $4.87 | $4.92 | 12,190,400 | — | — |
| 2010-07-01 | $4.94 | $5.00 | 13,012,800 | — | — |
| 2010-06-30 | $4.91 | $4.96 | 8,568,000 | — | — |
| 2010-06-29 | $5.01 | $5.06 | 7,811,200 | — | — |
| 2010-06-28 | $5.19 | $5.24 | 6,159,200 | — | — |
| 2010-06-25 | $5.18 | $5.23 | 10,032,800 | — | — |
| 2010-06-24 | $5.12 | $5.17 | 6,735,200 | — | — |
| 2010-06-23 | $5.22 | $5.27 | 6,477,600 | — | — |
| 2010-06-22 | $5.23 | $5.29 | 6,330,400 | — | — |
| 2010-06-21 | $5.32 | $5.38 | 6,994,400 | — | — |
| 2010-06-18 | $5.33 | $5.39 | 6,444,000 | — | — |
| 2010-06-17 | $5.33 | $5.39 | 4,621,600 | — | — |
| 2010-06-16 | $5.33 | $5.39 | 5,292,800 | — | — |
| 2010-06-15 | $5.38 | $5.43 | 12,235,200 | — | — |
| 2010-06-14 | $5.13 | $5.19 | 9,496,000 | — | — |
| 2010-06-11 | $5.13 | $5.18 | 8,060,000 | — | — |
| 2010-06-10 | $5.08 | $5.13 | 7,337,600 | — | — |
| 2010-06-09 | $4.92 | $4.98 | 12,374,400 | — | — |
| 2010-06-08 | $4.90 | $4.95 | 18,393,600 | — | — |
| 2010-06-07 | $4.98 | $5.03 | 11,876,800 | — | — |
| 2010-06-04 | $5.10 | $5.15 | 15,470,400 | — | — |
| 2010-06-03 | $5.28 | $5.34 | 8,688,000 | — | — |
| 2010-06-02 | $5.24 | $5.30 | 14,319,200 | — | — |
| 2010-06-01 | $5.13 | $5.19 | 8,527,200 | — | — |
| 2010-05-28 | $5.30 | $5.36 | 10,221,600 | — | — |
| 2010-05-27 | $5.37 | $5.43 | 7,483,200 | — | — |
| 2010-05-26 | $5.15 | $5.21 | 8,686,400 | — | — |
| 2010-05-25 | $5.19 | $5.25 | 10,264,000 | — | — |
| 2010-05-24 | $5.20 | $5.25 | 13,074,400 | — | — |
| 2010-05-21 | $5.24 | $5.30 | 14,230,400 | — | — |
| 2010-05-20 | $5.15 | $5.20 | 11,709,600 | — | — |
| 2010-05-19 | $5.37 | $5.43 | 11,652,000 | — | — |
| 2010-05-18 | $5.52 | $5.58 | 10,937,600 | — | — |
| 2010-05-17 | $5.60 | $5.66 | 10,632,000 | — | — |
| 2010-05-14 | $5.50 | $5.56 | 9,269,600 | — | — |
| 2010-05-13 | $5.63 | $5.69 | 9,223,200 | — | — |
| 2010-05-12 | $5.68 | $5.74 | 11,183,200 | — | — |
| 2010-05-11 | $5.62 | $5.68 | 12,880,000 | — | — |
| 2010-05-10 | $5.66 | $5.72 | 16,930,400 | — | — |
| 2010-05-07 | $5.31 | $5.36 | 14,996,800 | — | — |
| 2010-05-06 | $5.42 | $5.48 | 24,298,400 | — | — |
| 2010-05-05 | $5.51 | $5.57 | 19,356,000 | — | — |
| 2010-05-04 | $5.60 | $5.66 | 11,180,800 | — | — |
| 2010-05-03 | $5.89 | $5.95 | 8,322,400 | — | — |
| 2010-04-30 | $5.78 | $5.84 | 10,773,600 | — | — |
| 2010-04-29 | $5.84 | $5.90 | 6,748,800 | — | — |
| 2010-04-28 | $5.80 | $5.86 | 12,280,800 | — | — |
| 2010-04-27 | $5.74 | $5.80 | 9,624,800 | — | — |
| 2010-04-26 | $5.92 | $5.99 | 9,767,200 | — | — |
| 2010-04-23 | $5.87 | $5.93 | 7,110,400 | — | — |
| 2010-04-22 | $5.84 | $5.90 | 10,468,000 | — | — |
| 2010-04-21 | $5.84 | $5.90 | 19,371,200 | — | — |
| 2010-04-20 | $5.93 | $5.99 | 30,996,800 | — | — |
| 2010-04-19 | $5.50 | $5.56 | 9,614,400 | — | — |
| 2010-04-16 | $5.48 | $5.54 | 9,201,600 | — | — |
| 2010-04-15 | $5.55 | $5.61 | 7,852,800 | — | — |
| 2010-04-14 | $5.59 | $5.65 | 15,016,800 | — | — |
| 2010-04-13 | $5.44 | $5.50 | 10,735,200 | — | — |
| 2010-04-12 | $5.44 | $5.49 | 10,380,800 | — | — |
| 2010-04-09 | $5.41 | $5.47 | 7,671,200 | — | — |
| 2010-04-08 | $5.35 | $5.41 | 5,795,200 | — | — |
| 2010-04-07 | $5.35 | $5.41 | 9,665,600 | — | — |
| 2010-04-06 | $5.37 | $5.43 | 8,038,400 | — | — |
| 2010-04-05 | $5.37 | $5.43 | 8,622,400 | — | — |
| 2010-04-01 | $5.30 | $5.35 | 7,662,400 | — | — |
| 2010-03-31 | $5.27 | $5.33 | 11,562,400 | — | — |
| 2010-03-30 | $5.28 | $5.33 | 16,245,600 | — | — |
| 2010-03-29 | $5.30 | $5.36 | 10,753,600 | — | — |
| 2010-03-26 | $5.18 | $5.24 | 18,972,800 | — | — |
| 2010-03-25 | $5.24 | $5.30 | 21,110,400 | — | — |
| 2010-03-24 | $5.25 | $5.30 | 18,145,600 | — | — |
| 2010-03-23 | $5.28 | $5.34 | 36,502,400 | — | — |
| 2010-03-22 | $5.37 | $5.43 | 21,666,400 | — | — |
| 2010-03-19 | $5.44 | $5.49 | 16,609,600 | — | — |
| 2010-03-18 | $5.53 | $5.59 | 7,156,800 | — | — |
| 2010-03-17 | $5.57 | $5.63 | 17,516,800 | — | — |
| 2010-03-16 | $5.55 | $5.61 | 9,924,800 | — | — |
| 2010-03-15 | $5.49 | $5.54 | 8,668,000 | — | — |
| 2010-03-12 | $5.52 | $5.58 | 17,888,800 | — | — |
| 2010-03-11 | $5.54 | $5.60 | 28,581,600 | — | — |
| 2010-03-10 | $5.64 | $5.70 | 9,715,200 | — | — |
| 2010-03-09 | $5.54 | $5.59 | 8,008,000 | — | — |
| 2010-03-08 | $5.47 | $5.53 | 9,616,800 | — | — |
| 2010-03-05 | $5.49 | $5.54 | 11,920,800 | — | — |
| 2010-03-04 | $5.41 | $5.46 | 7,743,200 | — | — |
| 2010-03-03 | $5.44 | $5.50 | 11,669,600 | — | — |
| 2010-03-02 | $5.31 | $5.36 | 8,715,200 | — | — |
| 2010-03-01 | $5.31 | $5.37 | 5,453,600 | — | — |
| 2010-02-26 | $5.21 | $5.26 | 5,529,600 | — | — |
| 2010-02-25 | $5.18 | $5.24 | 7,702,400 | — | — |
| 2010-02-24 | $5.20 | $5.26 | 7,242,400 | — | — |
| 2010-02-23 | $5.15 | $5.21 | 6,515,200 | — | — |
| 2010-02-22 | $5.22 | $5.27 | 9,249,600 | — | — |
| 2010-02-19 | $5.35 | $5.40 | 13,837,600 | — | — |
| 2010-02-18 | $5.25 | $5.30 | 8,580,800 | — | — |
| 2010-02-17 | $5.21 | $5.26 | 6,211,200 | — | — |
| 2010-02-16 | $5.16 | $5.22 | 9,291,200 | — | — |
| 2010-02-12 | $4.99 | $5.04 | 5,599,200 | — | — |
| 2010-02-11 | $5.01 | $5.06 | 8,514,400 | — | — |
| 2010-02-10 | $4.94 | $4.99 | 6,286,400 | — | — |
| 2010-02-09 | $4.95 | $5.00 | 6,983,200 | — | — |
| 2010-02-08 | $4.87 | $4.92 | 9,080,000 | — | — |
| 2010-02-05 | $4.86 | $4.91 | 12,416,800 | — | — |
| 2010-02-04 | $4.82 | $4.86 | 8,791,200 | — | — |
| 2010-02-03 | $5.05 | $5.11 | 3,990,400 | — | — |
| 2010-02-02 | $5.07 | $5.12 | 7,464,800 | — | — |
| 2010-02-01 | $5.07 | $5.12 | 8,900,000 | — | — |
| 2010-01-29 | $4.98 | $5.03 | 14,988,800 | — | — |
| 2010-01-28 | $5.00 | $5.05 | 8,672,800 | — | — |
| 2010-01-27 | $5.10 | $5.15 | 14,508,000 | — | — |
| 2010-01-26 | $5.15 | $5.20 | 15,752,000 | — | — |
| 2010-01-25 | $5.11 | $5.16 | 10,291,200 | — | — |
| 2010-01-22 | $5.07 | $5.12 | 15,755,200 | — | — |
| 2010-01-21 | $5.31 | $5.37 | 27,141,600 | — | — |
| 2010-01-20 | $5.51 | $5.57 | 9,465,600 | — | — |
| 2010-01-19 | $5.51 | $5.57 | 8,284,000 | — | — |
| 2010-01-15 | $5.48 | $5.54 | 8,664,000 | — | — |
| 2010-01-14 | $5.66 | $5.72 | 7,935,200 | — | — |
| 2010-01-13 | $5.63 | $5.68 | 4,800,000 | — | — |
| 2010-01-12 | $5.54 | $5.59 | 15,289,600 | — | — |
| 2010-01-11 | $5.66 | $5.72 | 6,540,800 | — | — |
| 2010-01-08 | $5.65 | $5.71 | 5,387,200 | — | — |
| 2010-01-07 | $5.61 | $5.66 | 5,510,400 | — | — |
| 2010-01-06 | $5.64 | $5.70 | 6,657,600 | — | — |
| 2010-01-05 | $5.62 | $5.68 | 10,821,600 | — | — |
| 2010-01-04 | $5.74 | $5.80 | 9,828,800 | — | — |