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
- 1983-12-30 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 | $6.72 | $21.52 | 2,222,148 | — | — |
| 2010-12-30 | $6.67 | $21.37 | 2,083,357 | — | — |
| 2010-12-29 | $6.71 | $21.50 | 2,260,811 | — | — |
| 2010-12-28 | $6.56 | $21.03 | 1,686,315 | — | — |
| 2010-12-27 | $6.58 | $21.10 | 1,153,455 | — | — |
| 2010-12-23 | $6.53 | $20.92 | 1,825,602 | — | — |
| 2010-12-22 | $6.55 | $21.00 | 2,254,863 | — | — |
| 2010-12-21 | $6.52 | $20.91 | 3,675,492 | — | — |
| 2010-12-20 | $6.36 | $20.38 | 3,558,510 | — | — |
| 2010-12-17 | $6.32 | $20.26 | 4,225,700 | — | — |
| 2010-12-16 | $6.36 | $20.38 | 3,539,179 | — | — |
| 2010-12-15 | $6.40 | $20.51 | 4,484,447 | — | — |
| 2010-12-14 | $6.33 | $20.28 | 2,767,895 | — | — |
| 2010-12-13 | $6.34 | $20.31 | 3,935,725 | — | — |
| 2010-12-10 | $6.27 | $20.09 | 5,244,825 | — | — |
| 2010-12-09 | $6.27 | $20.09 | 3,684,909 | — | — |
| 2010-12-08 | $6.27 | $20.08 | 3,360,237 | — | — |
| 2010-12-07 | $6.28 | $20.13 | 5,108,512 | — | — |
| 2010-12-06 | $6.27 | $20.09 | 4,491,386 | — | — |
| 2010-12-03 | $6.25 | $20.01 | 4,582,096 | — | — |
| 2010-12-02 | $6.19 | $19.82 | 4,006,608 | — | — |
| 2010-12-01 | $6.04 | $19.35 | 3,832,623 | — | — |
| 2010-11-30 | $5.90 | $18.90 | 4,640,091 | — | — |
| 2010-11-29 | $5.97 | $19.13 | 2,952,290 | — | — |
| 2010-11-26 | $6.00 | $19.22 | 1,379,982 | — | — |
| 2010-11-24 | $6.06 | $19.43 | 2,482,382 | — | — |
| 2010-11-23 | $5.93 | $19.00 | 4,897,351 | — | — |
| 2010-11-22 | $6.07 | $19.45 | 5,509,520 | — | — |
| 2010-11-19 | $6.08 | $19.47 | 4,534,015 | — | — |
| 2010-11-18 | $6.05 | $19.39 | 3,927,794 | — | — |
| 2010-11-17 | $5.95 | $19.07 | 2,744,103 | — | — |
| 2010-11-16 | $5.91 | $18.94 | 6,359,121 | — | — |
| 2010-11-15 | $6.06 | $19.41 | 2,721,301 | — | — |
| 2010-11-12 | $6.02 | $19.29 | 5,838,653 | — | — |
| 2010-11-11 | $6.25 | $20.03 | 3,970,919 | — | — |
| 2010-11-10 | $6.27 | $20.10 | 5,796,025 | — | — |
| 2010-11-09 | $6.24 | $19.99 | 3,623,940 | — | — |
| 2010-11-08 | $6.36 | $20.39 | 3,737,948 | — | — |
| 2010-11-05 | $6.37 | $20.40 | 5,631,953 | — | — |
| 2010-11-04 | $6.22 | $19.94 | 4,625,221 | — | — |
| 2010-11-03 | $6.02 | $19.28 | 2,909,165 | — | — |
| 2010-11-02 | $6.04 | $19.36 | 3,072,245 | — | — |
| 2010-11-01 | $6.04 | $19.35 | 2,559,213 | — | — |
| 2010-10-29 | $6.00 | $19.21 | 4,142,425 | — | — |
| 2010-10-28 | $5.96 | $19.08 | 3,221,941 | — | — |
| 2010-10-27 | $6.00 | $19.15 | 4,102,275 | — | — |
| 2010-10-26 | $6.14 | $19.58 | 2,349,539 | — | — |
| 2010-10-25 | $6.15 | $19.61 | 4,394,728 | — | — |
| 2010-10-22 | $6.11 | $19.51 | 2,771,861 | — | — |
| 2010-10-21 | $6.14 | $19.58 | 4,895,368 | — | — |
| 2010-10-20 | $6.14 | $19.59 | 7,666,238 | — | — |
| 2010-10-19 | $5.96 | $19.00 | 4,339,707 | — | — |
| 2010-10-18 | $6.05 | $19.30 | 4,583,088 | — | — |
| 2010-10-15 | $6.02 | $19.19 | 5,422,775 | — | — |
| 2010-10-14 | $6.03 | $19.22 | 9,105,206 | — | — |
| 2010-10-13 | $6.03 | $19.22 | 15,949,601 | — | — |
| 2010-10-12 | $5.93 | $18.92 | 5,430,706 | — | — |
| 2010-10-11 | $5.83 | $18.60 | 1,907,885 | — | — |
| 2010-10-08 | $5.89 | $18.78 | 4,278,738 | — | — |
| 2010-10-07 | $5.80 | $18.50 | 2,936,428 | — | — |
| 2010-10-06 | $5.83 | $18.59 | 4,528,067 | — | — |
| 2010-10-05 | $5.82 | $18.56 | 3,012,763 | — | — |
| 2010-10-04 | $5.74 | $18.32 | 2,987,979 | — | — |
| 2010-10-01 | $5.78 | $18.44 | 5,810,895 | — | — |
| 2010-09-30 | $5.72 | $18.26 | 5,468,378 | — | — |
| 2010-09-29 | $5.65 | $18.01 | 5,015,819 | — | — |
| 2010-09-28 | $5.68 | $18.11 | 5,851,541 | — | — |
| 2010-09-27 | $5.53 | $17.65 | 2,330,703 | — | — |
| 2010-09-24 | $5.56 | $17.74 | 2,429,344 | — | — |
| 2010-09-23 | $5.46 | $17.40 | 2,707,422 | — | — |
| 2010-09-22 | $5.54 | $17.66 | 2,413,482 | — | — |
| 2010-09-21 | $5.57 | $17.78 | 5,178,899 | — | — |
| 2010-09-20 | $5.59 | $17.83 | 2,017,927 | — | — |
| 2010-09-17 | $5.53 | $17.63 | 2,259,324 | — | — |
| 2010-09-16 | $5.52 | $17.60 | 4,009,086 | — | — |
| 2010-09-15 | $5.53 | $17.65 | 5,805,938 | — | — |
| 2010-09-14 | $5.54 | $17.67 | 2,144,822 | — | — |
| 2010-09-13 | $5.53 | $17.63 | 4,858,192 | — | — |
| 2010-09-10 | $5.47 | $17.44 | 3,322,565 | — | — |
| 2010-09-09 | $5.40 | $17.24 | 3,619,479 | — | — |
| 2010-09-08 | $5.43 | $17.33 | 4,993,018 | — | — |
| 2010-09-07 | $5.37 | $17.12 | 7,440,206 | — | — |
| 2010-09-03 | $5.51 | $17.56 | 3,264,570 | — | — |
| 2010-09-02 | $5.42 | $17.29 | 2,880,911 | — | — |
| 2010-09-01 | $5.36 | $17.11 | 5,901,109 | — | — |
| 2010-08-31 | $5.17 | $16.50 | 7,286,049 | — | — |
| 2010-08-30 | $5.13 | $16.35 | 5,273,079 | — | — |
| 2010-08-27 | $5.18 | $16.53 | 5,618,074 | — | — |
| 2010-08-26 | $5.06 | $16.14 | 3,006,319 | — | — |
| 2010-08-25 | $5.04 | $16.07 | 3,431,615 | — | — |
| 2010-08-24 | $4.98 | $15.88 | 4,520,631 | — | — |
| 2010-08-23 | $5.11 | $16.32 | 2,542,360 | — | — |
| 2010-08-20 | $5.14 | $16.39 | 2,050,642 | — | — |
| 2010-08-19 | $5.16 | $16.46 | 3,960,014 | — | — |
| 2010-08-18 | $5.26 | $16.77 | 4,277,747 | — | — |
| 2010-08-17 | $5.26 | $16.78 | 2,918,583 | — | — |
| 2010-08-16 | $5.12 | $16.33 | 2,328,720 | — | — |
| 2010-08-13 | $5.10 | $16.28 | 3,856,912 | — | — |
| 2010-08-12 | $5.05 | $16.11 | 3,688,379 | — | — |
| 2010-08-11 | $5.09 | $16.25 | 4,792,762 | — | — |
| 2010-08-10 | $5.28 | $16.84 | 5,807,921 | — | — |
| 2010-08-09 | $5.39 | $17.20 | 8,093,517 | — | — |
| 2010-08-06 | $5.19 | $16.55 | 4,614,316 | — | — |
| 2010-08-05 | $5.27 | $16.81 | 5,298,854 | — | — |
| 2010-08-04 | $5.22 | $16.64 | 4,229,170 | — | — |
| 2010-08-03 | $5.21 | $16.63 | 7,153,701 | — | — |
| 2010-08-02 | $5.20 | $16.58 | 3,363,707 | — | — |
| 2010-07-30 | $5.06 | $16.15 | 5,114,460 | — | — |
| 2010-07-29 | $5.04 | $16.06 | 2,657,358 | — | — |
| 2010-07-28 | $5.04 | $16.09 | 4,285,678 | — | — |
| 2010-07-27 | $5.10 | $16.19 | 3,953,074 | — | — |
| 2010-07-26 | $5.12 | $16.24 | 2,162,666 | — | — |
| 2010-07-23 | $5.04 | $15.98 | 3,922,342 | — | — |
| 2010-07-22 | $5.03 | $15.96 | 4,306,496 | — | — |
| 2010-07-21 | $4.86 | $15.42 | 4,338,220 | — | — |
| 2010-07-20 | $4.95 | $15.71 | 5,169,977 | — | — |
| 2010-07-19 | $4.84 | $15.37 | 5,711,758 | — | — |
| 2010-07-16 | $4.79 | $15.19 | 4,613,324 | — | — |
| 2010-07-15 | $4.92 | $15.62 | 3,624,932 | — | — |
| 2010-07-14 | $4.91 | $15.58 | 4,777,395 | — | — |
| 2010-07-13 | $4.83 | $15.34 | 2,669,750 | — | — |
| 2010-07-12 | $4.72 | $14.97 | 3,106,447 | — | — |
| 2010-07-09 | $4.68 | $14.87 | 2,994,423 | — | — |
| 2010-07-08 | $4.60 | $14.60 | 2,905,200 | — | — |
| 2010-07-07 | $4.58 | $14.53 | 4,268,824 | — | — |
| 2010-07-06 | $4.49 | $14.25 | 5,528,356 | — | — |
| 2010-07-02 | $4.44 | $14.11 | 6,214,381 | — | — |
| 2010-07-01 | $4.43 | $14.07 | 7,867,485 | — | — |
| 2010-06-30 | $4.56 | $14.48 | 5,754,387 | — | — |
| 2010-06-29 | $4.61 | $14.64 | 6,596,553 | — | — |
| 2010-06-28 | $4.75 | $15.09 | 2,248,419 | — | — |
| 2010-06-25 | $4.78 | $15.16 | 3,506,464 | — | — |
| 2010-06-24 | $4.72 | $14.98 | 4,293,609 | — | — |
| 2010-06-23 | $4.80 | $15.23 | 4,387,788 | — | — |
| 2010-06-22 | $4.87 | $15.47 | 4,380,849 | — | — |
| 2010-06-21 | $5.00 | $15.87 | 5,943,738 | — | — |
| 2010-06-18 | $4.95 | $15.71 | 5,350,901 | — | — |
| 2010-06-17 | $4.97 | $15.78 | 6,432,978 | — | — |
| 2010-06-16 | $4.97 | $15.78 | 5,023,750 | — | — |
| 2010-06-15 | $5.00 | $15.85 | 4,776,900 | — | — |
| 2010-06-14 | $4.85 | $15.39 | 4,622,247 | — | — |
| 2010-06-11 | $4.81 | $15.25 | 4,726,836 | — | — |
| 2010-06-10 | $4.83 | $15.32 | 4,725,349 | — | — |
| 2010-06-09 | $4.69 | $14.89 | 5,288,445 | — | — |
| 2010-06-08 | $4.68 | $14.87 | 4,725,349 | — | — |
| 2010-06-07 | $4.68 | $14.85 | 5,444,585 | — | — |
| 2010-06-04 | $4.68 | $14.87 | 4,470,072 | — | — |
| 2010-06-03 | $4.95 | $15.71 | 3,986,781 | — | — |
| 2010-06-02 | $4.91 | $15.58 | 5,272,087 | — | — |
| 2010-06-01 | $4.74 | $15.05 | 4,588,540 | — | — |
| 2010-05-28 | $4.81 | $15.25 | 3,440,042 | — | — |
| 2010-05-27 | $4.89 | $15.51 | 4,720,392 | — | — |
| 2010-05-26 | $4.69 | $14.89 | 6,248,088 | — | — |
| 2010-05-25 | $4.71 | $14.95 | 8,427,607 | — | — |
| 2010-05-24 | $4.67 | $14.83 | 3,230,368 | — | — |
| 2010-05-21 | $4.77 | $15.14 | 8,399,849 | — | — |
| 2010-05-20 | $4.68 | $14.86 | 9,306,949 | — | — |
| 2010-05-19 | $4.92 | $15.61 | 5,523,399 | — | — |
| 2010-05-18 | $4.99 | $15.85 | 5,808,912 | — | — |
| 2010-05-17 | $5.08 | $16.11 | 15,488,615 | — | — |
| 2010-05-14 | $5.03 | $15.97 | 6,464,701 | — | — |
| 2010-05-13 | $5.13 | $16.30 | 4,355,073 | — | — |
| 2010-05-12 | $5.14 | $16.32 | 3,789,499 | — | — |
| 2010-05-11 | $5.09 | $16.15 | 5,393,530 | — | — |
| 2010-05-10 | $5.10 | $16.17 | 8,627,367 | — | — |
| 2010-05-07 | $5.00 | $15.85 | 19,646,407 | — | — |
| 2010-05-06 | $4.80 | $15.25 | 12,574,493 | — | — |
| 2010-05-05 | $4.93 | $15.66 | 5,365,771 | — | — |
| 2010-05-04 | $5.00 | $15.88 | 4,070,551 | — | — |
| 2010-05-03 | $5.18 | $16.44 | 5,683,504 | — | — |
| 2010-04-30 | $5.11 | $16.23 | 4,363,500 | — | — |
| 2010-04-29 | $5.30 | $16.83 | 2,957,246 | — | — |
| 2010-04-28 | $5.12 | $16.26 | 3,162,955 | — | — |
| 2010-04-27 | $5.13 | $16.21 | 4,059,150 | — | — |
| 2010-04-26 | $5.23 | $16.51 | 3,356,271 | — | — |
| 2010-04-23 | $5.23 | $16.52 | 3,116,361 | — | — |
| 2010-04-22 | $5.13 | $16.21 | 3,396,918 | — | — |
| 2010-04-21 | $5.20 | $16.42 | 4,737,741 | — | — |
| 2010-04-20 | $5.15 | $16.26 | 3,782,559 | — | — |
| 2010-04-19 | $5.05 | $15.96 | 5,322,647 | — | — |
| 2010-04-16 | $5.07 | $16.01 | 3,294,807 | — | — |
| 2010-04-15 | $5.16 | $16.29 | 3,390,474 | — | — |
| 2010-04-14 | $5.16 | $16.30 | 3,354,289 | — | — |
| 2010-04-13 | $5.13 | $16.19 | 3,121,813 | — | — |
| 2010-04-12 | $5.09 | $16.08 | 3,202,610 | — | — |
| 2010-04-09 | $5.11 | $16.14 | 2,778,800 | — | — |
| 2010-04-08 | $5.11 | $16.15 | 4,163,244 | — | — |
| 2010-04-07 | $5.17 | $16.33 | 4,227,187 | — | — |
| 2010-04-06 | $5.21 | $16.44 | 5,895,161 | — | — |
| 2010-04-05 | $5.19 | $16.40 | 1,930,686 | — | — |
| 2010-04-01 | $5.20 | $16.42 | 3,467,800 | — | — |
| 2010-03-31 | $5.13 | $16.19 | 2,573,588 | — | — |
| 2010-03-30 | $5.13 | $16.19 | 3,212,028 | — | — |
| 2010-03-29 | $5.21 | $16.45 | 2,663,802 | — | — |
| 2010-03-26 | $5.13 | $16.21 | 3,007,806 | — | — |
| 2010-03-25 | $5.12 | $16.18 | 2,976,578 | — | — |
| 2010-03-24 | $5.05 | $15.96 | 2,266,760 | — | — |
| 2010-03-23 | $5.08 | $16.03 | 3,621,958 | — | — |
| 2010-03-22 | $5.05 | $15.94 | 2,583,997 | — | — |
| 2010-03-19 | $4.97 | $15.68 | 3,557,519 | — | — |
| 2010-03-18 | $5.09 | $16.07 | 2,643,975 | — | — |
| 2010-03-17 | $5.10 | $16.10 | 5,684,496 | — | — |
| 2010-03-16 | $5.04 | $15.91 | 4,919,657 | — | — |
| 2010-03-15 | $5.00 | $15.80 | 2,527,489 | — | — |
| 2010-03-12 | $4.99 | $15.77 | 1,761,658 | — | — |
| 2010-03-11 | $4.98 | $15.72 | 1,188,153 | — | — |
| 2010-03-10 | $4.93 | $15.56 | 3,089,594 | — | — |
| 2010-03-09 | $4.96 | $15.65 | 2,633,070 | — | — |
| 2010-03-08 | $4.93 | $15.58 | 2,360,939 | — | — |
| 2010-03-05 | $4.93 | $15.56 | 3,009,789 | — | — |
| 2010-03-04 | $4.86 | $15.36 | 3,159,485 | — | — |
| 2010-03-03 | $4.85 | $15.31 | 5,210,127 | — | — |
| 2010-03-02 | $4.83 | $15.26 | 3,189,722 | — | — |
| 2010-03-01 | $4.83 | $15.24 | 4,584,575 | — | — |
| 2010-02-26 | $4.78 | $15.08 | 3,939,195 | — | — |
| 2010-02-25 | $4.71 | $14.89 | 6,095,417 | — | — |
| 2010-02-24 | $4.60 | $14.52 | 4,285,182 | — | — |
| 2010-02-23 | $4.61 | $14.55 | 5,278,036 | — | — |
| 2010-02-22 | $4.66 | $14.72 | 2,719,814 | — | — |
| 2010-02-19 | $4.69 | $14.81 | 4,785,822 | — | — |
| 2010-02-18 | $4.63 | $14.63 | 4,217,769 | — | — |
| 2010-02-17 | $4.56 | $14.41 | 4,664,875 | — | — |
| 2010-02-16 | $4.47 | $14.10 | 2,701,474 | — | — |
| 2010-02-12 | $4.38 | $13.83 | 4,316,906 | — | — |
| 2010-02-11 | $4.36 | $13.77 | 3,098,020 | — | — |
| 2010-02-10 | $4.29 | $13.54 | 2,321,780 | — | — |
| 2010-02-09 | $4.28 | $13.50 | 4,447,270 | — | — |
| 2010-02-08 | $4.21 | $13.31 | 5,831,218 | — | — |
| 2010-02-05 | $4.27 | $13.50 | 7,231,028 | — | — |
| 2010-02-04 | $4.18 | $13.21 | 10,141,680 | — | — |
| 2010-02-03 | $4.22 | $13.31 | 3,054,896 | — | — |
| 2010-02-02 | $4.20 | $13.26 | 3,101,490 | — | — |
| 2010-02-01 | $4.10 | $12.96 | 3,090,090 | — | — |
| 2010-01-29 | $4.05 | $12.80 | 5,070,344 | — | — |
| 2010-01-28 | $4.08 | $12.89 | 4,231,648 | — | — |
| 2010-01-27 | $4.14 | $12.98 | 4,649,509 | — | — |
| 2010-01-26 | $4.16 | $13.05 | 3,226,402 | — | — |
| 2010-01-25 | $4.24 | $13.32 | 3,824,692 | — | — |
| 2010-01-22 | $4.24 | $13.32 | 5,023,750 | — | — |
| 2010-01-21 | $4.26 | $13.37 | 4,982,608 | — | — |
| 2010-01-20 | $4.37 | $13.72 | 3,091,081 | — | — |
| 2010-01-19 | $4.44 | $13.92 | 3,708,702 | — | — |
| 2010-01-15 | $4.45 | $13.97 | 3,441,033 | — | — |
| 2010-01-14 | $4.48 | $14.06 | 2,131,934 | — | — |
| 2010-01-13 | $4.50 | $14.13 | 2,103,680 | — | — |
| 2010-01-12 | $4.42 | $13.88 | 3,028,625 | — | — |
| 2010-01-11 | $4.49 | $14.10 | 2,769,878 | — | — |
| 2010-01-08 | $4.56 | $14.29 | 1,461,770 | — | — |
| 2010-01-07 | $4.53 | $14.22 | 2,429,344 | — | — |
| 2010-01-06 | $4.52 | $14.19 | 2,596,885 | — | — |
| 2010-01-05 | $4.57 | $14.34 | 2,907,678 | — | — |
| 2010-01-04 | $4.50 | $14.12 | 3,491,593 | — | — |