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
- 1996-11-18 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 | $6.92 | $10.77 | 1,046,456 | — | — |
| 2010-12-30 | $6.91 | $10.75 | 3,250,822 | — | — |
| 2010-12-29 | $6.85 | $10.65 | 3,066,985 | — | — |
| 2010-12-28 | $6.79 | $10.57 | 2,524,822 | — | — |
| 2010-12-27 | $6.66 | $10.36 | 2,918,141 | — | — |
| 2010-12-23 | $6.70 | $10.42 | 4,883,543 | — | — |
| 2010-12-22 | $6.82 | $10.61 | 4,708,095 | — | — |
| 2010-12-21 | $6.94 | $10.80 | 4,310,221 | — | — |
| 2010-12-20 | $7.11 | $10.55 | 4,138,128 | — | — |
| 2010-12-17 | $7.26 | $10.77 | 3,999,352 | — | — |
| 2010-12-16 | $7.23 | $10.73 | 3,729,469 | — | — |
| 2010-12-15 | $7.03 | $10.42 | 5,527,332 | — | — |
| 2010-12-14 | $7.06 | $10.47 | 2,217,788 | — | — |
| 2010-12-13 | $7.08 | $10.50 | 3,216,068 | — | — |
| 2010-12-10 | $6.87 | $10.19 | 4,819,547 | — | — |
| 2010-12-09 | $6.95 | $10.30 | 4,929,322 | — | — |
| 2010-12-08 | $7.18 | $10.65 | 4,106,251 | — | — |
| 2010-12-07 | $7.31 | $10.84 | 2,602,239 | — | — |
| 2010-12-06 | $7.35 | $10.90 | 3,005,386 | — | — |
| 2010-12-03 | $7.44 | $11.04 | 3,883,106 | — | — |
| 2010-12-02 | $7.21 | $10.70 | 4,455,229 | — | — |
| 2010-12-01 | $7.18 | $10.66 | 3,924,331 | — | — |
| 2010-11-30 | $7.13 | $10.57 | 4,784,314 | — | — |
| 2010-11-29 | $7.08 | $10.50 | 2,793,027 | — | — |
| 2010-11-26 | $7.19 | $10.67 | 2,967,037 | — | — |
| 2010-11-24 | $7.27 | $10.79 | 4,557,813 | — | — |
| 2010-11-23 | $7.01 | $10.39 | 4,043,214 | — | — |
| 2010-11-22 | $7.06 | $10.47 | 6,378,686 | — | — |
| 2010-11-19 | $7.31 | $10.85 | 7,244,900 | — | — |
| 2010-11-18 | $7.07 | $10.48 | 3,849,310 | — | — |
| 2010-11-17 | $7.02 | $10.41 | 3,276,468 | — | — |
| 2010-11-16 | $6.92 | $10.27 | 3,974,665 | — | — |
| 2010-11-15 | $7.13 | $10.58 | 2,954,813 | — | — |
| 2010-11-12 | $7.08 | $10.51 | 5,759,105 | — | — |
| 2010-11-11 | $7.18 | $10.65 | 5,381,844 | — | — |
| 2010-11-10 | $7.45 | $11.05 | 4,170,006 | — | — |
| 2010-11-09 | $7.38 | $10.94 | 4,529,291 | — | — |
| 2010-11-08 | $7.47 | $11.08 | 3,348,373 | — | — |
| 2010-11-05 | $7.47 | $11.08 | 3,638,149 | — | — |
| 2010-11-04 | $7.69 | $11.41 | 3,081,366 | — | — |
| 2010-11-03 | $7.54 | $11.18 | 3,266,641 | — | — |
| 2010-11-02 | $7.61 | $11.29 | 2,359,440 | — | — |
| 2010-11-01 | $7.48 | $11.09 | 3,791,307 | — | — |
| 2010-10-29 | $7.44 | $11.04 | 2,743,892 | — | — |
| 2010-10-28 | $7.46 | $11.06 | 5,254,572 | — | — |
| 2010-10-27 | $7.24 | $10.74 | 4,928,363 | — | — |
| 2010-10-26 | $7.30 | $10.83 | 3,884,064 | — | — |
| 2010-10-25 | $7.30 | $10.83 | 9,209,343 | — | — |
| 2010-10-22 | $7.20 | $10.68 | 5,328,155 | — | — |
| 2010-10-21 | $7.29 | $10.81 | 5,671,860 | — | — |
| 2010-10-20 | $7.47 | $11.08 | 2,313,421 | — | — |
| 2010-10-19 | $7.46 | $11.07 | 6,381,322 | — | — |
| 2010-10-18 | $7.55 | $11.20 | 6,565,159 | — | — |
| 2010-10-15 | $7.48 | $11.09 | 6,582,896 | — | — |
| 2010-10-14 | $7.33 | $10.87 | 6,484,626 | — | — |
| 2010-10-13 | $7.34 | $10.89 | 10,333,696 | — | — |
| 2010-10-12 | $7.23 | $10.73 | 2,208,440 | — | — |
| 2010-10-11 | $7.22 | $10.71 | 2,786,076 | — | — |
| 2010-10-08 | $7.14 | $10.60 | 2,731,189 | — | — |
| 2010-10-07 | $7.07 | $10.49 | 3,665,234 | — | — |
| 2010-10-06 | $7.13 | $10.57 | 4,173,601 | — | — |
| 2010-10-05 | $7.23 | $10.72 | 5,702,540 | — | — |
| 2010-10-04 | $7.06 | $10.48 | 5,492,817 | — | — |
| 2010-10-01 | $6.95 | $10.31 | 3,966,995 | — | — |
| 2010-09-30 | $6.84 | $10.14 | 3,569,840 | — | — |
| 2010-09-29 | $6.73 | $9.99 | 4,797,736 | — | — |
| 2010-09-28 | $6.68 | $9.90 | 5,662,273 | — | — |
| 2010-09-27 | $6.58 | $9.75 | 4,420,475 | — | — |
| 2010-09-24 | $6.52 | $9.67 | 4,464,816 | — | — |
| 2010-09-23 | $6.73 | $9.99 | 2,877,156 | — | — |
| 2010-09-22 | $6.79 | $10.07 | 3,587,337 | — | — |
| 2010-09-21 | $6.66 | $9.88 | 4,109,606 | — | — |
| 2010-09-20 | $6.74 | $10.00 | 2,659,763 | — | — |
| 2010-09-17 | $6.81 | $10.10 | 2,705,782 | — | — |
| 2010-09-16 | $6.93 | $10.27 | 2,735,743 | — | — |
| 2010-09-15 | $6.86 | $10.18 | 2,757,314 | — | — |
| 2010-09-14 | $6.83 | $10.13 | 3,598,362 | — | — |
| 2010-09-13 | $6.77 | $10.04 | 3,116,839 | — | — |
| 2010-09-10 | $6.72 | $9.96 | 2,708,658 | — | — |
| 2010-09-09 | $6.61 | $9.80 | 3,426,989 | — | — |
| 2010-09-08 | $6.55 | $9.72 | 4,342,578 | — | — |
| 2010-09-07 | $6.71 | $9.96 | 1,909,795 | — | — |
| 2010-09-03 | $6.80 | $10.09 | 4,009,658 | — | — |
| 2010-09-02 | $6.76 | $10.03 | 3,481,157 | — | — |
| 2010-09-01 | $6.95 | $10.30 | 4,018,287 | — | — |
| 2010-08-31 | $6.88 | $10.21 | 5,351,404 | — | — |
| 2010-08-30 | $6.85 | $10.16 | 4,961,440 | — | — |
| 2010-08-27 | $6.86 | $10.17 | 6,007,896 | — | — |
| 2010-08-26 | $6.53 | $9.69 | 6,969,505 | — | — |
| 2010-08-25 | $6.41 | $9.51 | 5,888,294 | — | — |
| 2010-08-24 | $6.30 | $9.34 | 3,582,543 | — | — |
| 2010-08-23 | $6.17 | $9.15 | 3,418,839 | — | — |
| 2010-08-20 | $6.30 | $9.34 | 3,509,919 | — | — |
| 2010-08-19 | $6.10 | $9.05 | 3,171,007 | — | — |
| 2010-08-18 | $6.14 | $9.10 | 2,689,484 | — | — |
| 2010-08-17 | $6.15 | $9.13 | 2,206,522 | — | — |
| 2010-08-16 | $6.15 | $9.12 | 2,873,800 | — | — |
| 2010-08-13 | $6.07 | $9.01 | 4,714,806 | — | — |
| 2010-08-12 | $6.15 | $9.13 | 2,045,216 | — | — |
| 2010-08-11 | $6.17 | $9.16 | 3,525,498 | — | — |
| 2010-08-10 | $6.30 | $9.35 | 3,014,254 | — | — |
| 2010-08-09 | $6.33 | $9.40 | 2,709,138 | — | — |
| 2010-08-06 | $6.33 | $9.40 | 2,884,346 | — | — |
| 2010-08-05 | $6.36 | $9.43 | 3,905,875 | — | — |
| 2010-08-04 | $6.34 | $9.41 | 4,097,382 | — | — |
| 2010-08-03 | $6.33 | $9.40 | 5,070,496 | — | — |
| 2010-08-02 | $6.36 | $9.44 | 4,710,252 | — | — |
| 2010-07-30 | $6.34 | $9.41 | 5,990,160 | — | — |
| 2010-07-29 | $6.36 | $9.43 | 5,648,132 | — | — |
| 2010-07-28 | $6.30 | $9.34 | 6,186,939 | — | — |
| 2010-07-27 | $6.28 | $9.32 | 7,355,394 | — | — |
| 2010-07-26 | $6.22 | $9.23 | 3,967,474 | — | — |
| 2010-07-23 | $6.18 | $9.17 | 4,593,526 | — | — |
| 2010-07-22 | $6.15 | $9.12 | 6,658,875 | — | — |
| 2010-07-21 | $5.97 | $8.86 | 4,233,522 | — | — |
| 2010-07-20 | $6.00 | $8.89 | 2,838,087 | — | — |
| 2010-07-19 | $5.95 | $8.83 | 3,275,269 | — | — |
| 2010-07-16 | $6.00 | $8.91 | 4,456,188 | — | — |
| 2010-07-15 | $6.11 | $9.06 | 4,369,662 | — | — |
| 2010-07-14 | $6.17 | $9.16 | 4,899,122 | — | — |
| 2010-07-13 | $6.28 | $9.32 | 2,920,778 | — | — |
| 2010-07-12 | $6.22 | $9.23 | 4,343,537 | — | — |
| 2010-07-09 | $6.31 | $9.36 | 8,300,225 | — | — |
| 2010-07-08 | $6.23 | $9.25 | 8,708,885 | — | — |
| 2010-07-07 | $6.38 | $9.46 | 6,975,257 | — | — |
| 2010-07-06 | $6.37 | $9.45 | 5,435,773 | — | — |
| 2010-07-02 | $6.27 | $9.30 | 3,914,025 | — | — |
| 2010-07-01 | $6.20 | $9.20 | 4,376,373 | — | — |
| 2010-06-30 | $6.12 | $9.08 | 6,228,644 | — | — |
| 2010-06-29 | $6.12 | $9.09 | 5,164,931 | — | — |
| 2010-06-28 | $6.33 | $9.40 | 3,286,534 | — | — |
| 2010-06-25 | $6.26 | $9.28 | 4,081,803 | — | — |
| 2010-06-24 | $6.16 | $9.14 | 3,894,610 | — | — |
| 2010-06-23 | $6.17 | $9.15 | 4,326,519 | — | — |
| 2010-06-22 | $6.15 | $9.12 | 4,032,428 | — | — |
| 2010-06-21 | $6.20 | $9.20 | 5,536,200 | — | — |
| 2010-06-18 | $6.12 | $9.07 | 3,895,329 | — | — |
| 2010-06-17 | $6.09 | $9.04 | 6,200,122 | — | — |
| 2010-06-16 | $6.07 | $9.00 | 3,843,558 | — | — |
| 2010-06-15 | $6.05 | $8.98 | 5,434,334 | — | — |
| 2010-06-14 | $5.86 | $8.69 | 5,089,431 | — | — |
| 2010-06-11 | $5.87 | $8.70 | 4,869,162 | — | — |
| 2010-06-10 | $5.89 | $8.74 | 5,732,740 | — | — |
| 2010-06-09 | $5.62 | $8.34 | 5,885,897 | — | — |
| 2010-06-08 | $5.69 | $8.44 | 6,013,169 | — | — |
| 2010-06-07 | $5.59 | $8.30 | 8,494,848 | — | — |
| 2010-06-04 | $5.56 | $8.24 | 9,068,889 | — | — |
| 2010-06-03 | $5.74 | $8.51 | 4,615,577 | — | — |
| 2010-06-02 | $5.69 | $8.44 | 9,943,253 | — | — |
| 2010-06-01 | $5.71 | $8.47 | 7,986,480 | — | — |
| 2010-05-28 | $6.00 | $8.89 | 4,689,399 | — | — |
| 2010-05-27 | $6.10 | $9.05 | 4,001,988 | — | — |
| 2010-05-26 | $6.00 | $8.90 | 7,361,147 | — | — |
| 2010-05-25 | $5.93 | $8.79 | 8,534,875 | — | — |
| 2010-05-24 | $5.92 | $8.79 | 3,218,704 | — | — |
| 2010-05-21 | $5.99 | $8.89 | 5,186,023 | — | — |
| 2010-05-20 | $5.91 | $8.76 | 7,449,350 | — | — |
| 2010-05-19 | $6.22 | $9.23 | 6,022,517 | — | — |
| 2010-05-18 | $6.33 | $9.38 | 8,436,844 | — | — |
| 2010-05-17 | $6.39 | $9.48 | 5,018,484 | — | — |
| 2010-05-14 | $6.33 | $9.39 | 4,043,933 | — | — |
| 2010-05-13 | $6.48 | $9.61 | 5,710,210 | — | — |
| 2010-05-12 | $6.65 | $9.87 | 3,281,741 | — | — |
| 2010-05-11 | $6.57 | $9.74 | 4,537,201 | — | — |
| 2010-05-10 | $6.65 | $9.87 | 5,803,207 | — | — |
| 2010-05-07 | $6.11 | $9.07 | 8,860,844 | — | — |
| 2010-05-06 | $6.16 | $9.14 | 9,313,126 | — | — |
| 2010-05-05 | $6.55 | $9.72 | 8,238,627 | — | — |
| 2010-05-04 | $6.66 | $9.88 | 7,840,034 | — | — |
| 2010-05-03 | $6.93 | $10.29 | 8,279,373 | — | — |
| 2010-04-30 | $6.73 | $9.99 | 6,895,922 | — | — |
| 2010-04-29 | $7.72 | $10.97 | 5,762,940 | — | — |
| 2010-04-28 | $7.59 | $10.78 | 7,376,726 | — | — |
| 2010-04-27 | $7.40 | $10.51 | 8,282,728 | — | — |
| 2010-04-26 | $7.52 | $10.68 | 5,370,579 | — | — |
| 2010-04-23 | $7.46 | $10.60 | 7,038,773 | — | — |
| 2010-04-22 | $7.26 | $10.31 | 4,868,922 | — | — |
| 2010-04-21 | $7.20 | $10.23 | 3,419,079 | — | — |
| 2010-04-20 | $7.19 | $10.21 | 2,639,869 | — | — |
| 2010-04-19 | $7.12 | $10.12 | 4,105,292 | — | — |
| 2010-04-16 | $7.18 | $10.20 | 6,022,037 | — | — |
| 2010-04-15 | $7.22 | $10.26 | 5,275,425 | — | — |
| 2010-04-14 | $7.18 | $10.21 | 3,329,198 | — | — |
| 2010-04-13 | $7.06 | $10.03 | 3,226,374 | — | — |
| 2010-04-12 | $6.96 | $9.89 | 3,007,783 | — | — |
| 2010-04-09 | $6.99 | $9.93 | 3,560,732 | — | — |
| 2010-04-08 | $6.96 | $9.89 | 4,770,652 | — | — |
| 2010-04-07 | $7.03 | $9.99 | 8,543,503 | — | — |
| 2010-04-06 | $7.13 | $10.14 | 4,716,484 | — | — |
| 2010-04-05 | $7.16 | $10.17 | 3,627,603 | — | — |
| 2010-04-01 | $7.04 | $10.01 | 5,186,502 | — | — |
| 2010-03-31 | $6.94 | $9.87 | 5,768,692 | — | — |
| 2010-03-30 | $7.06 | $10.03 | 6,562,043 | — | — |
| 2010-03-29 | $7.02 | $9.97 | 3,264,244 | — | — |
| 2010-03-26 | $6.90 | $9.80 | 4,242,870 | — | — |
| 2010-03-25 | $6.90 | $9.80 | 6,715,920 | — | — |
| 2010-03-24 | $7.01 | $9.96 | 8,285,604 | — | — |
| 2010-03-23 | $7.01 | $9.96 | 3,982,574 | — | — |
| 2010-03-22 | $6.83 | $9.71 | 6,785,428 | — | — |
| 2010-03-19 | $6.80 | $9.66 | 7,146,630 | — | — |
| 2010-03-18 | $6.93 | $9.85 | 6,239,190 | — | — |
| 2010-03-17 | $7.19 | $10.22 | 2,381,251 | — | — |
| 2010-03-16 | $7.15 | $10.16 | 2,746,528 | — | — |
| 2010-03-15 | $7.11 | $10.10 | 1,320,654 | — | — |
| 2010-03-12 | $7.20 | $10.23 | 1,788,995 | — | — |
| 2010-03-11 | $7.23 | $10.27 | 1,969,955 | — | — |
| 2010-03-10 | $7.23 | $10.28 | 3,352,447 | — | — |
| 2010-03-09 | $7.15 | $10.16 | 4,840,160 | — | — |
| 2010-03-08 | $7.12 | $10.12 | 3,656,605 | — | — |
| 2010-03-05 | $7.24 | $10.29 | 2,594,569 | — | — |
| 2010-03-04 | $7.13 | $10.13 | 3,511,836 | — | — |
| 2010-03-03 | $7.11 | $10.10 | 4,707,376 | — | — |
| 2010-03-02 | $6.96 | $9.89 | 2,586,420 | — | — |
| 2010-03-01 | $6.98 | $9.92 | 2,510,441 | — | — |
| 2010-02-26 | $6.83 | $9.71 | 7,819,421 | — | — |
| 2010-02-25 | $6.90 | $9.81 | 6,230,562 | — | — |
| 2010-02-24 | $6.70 | $9.53 | 4,122,789 | — | — |
| 2010-02-23 | $6.70 | $9.52 | 4,045,850 | — | — |
| 2010-02-22 | $6.90 | $9.81 | 2,806,449 | — | — |
| 2010-02-19 | $7.03 | $10.00 | 4,717,203 | — | — |
| 2010-02-18 | $7.08 | $10.07 | 3,466,776 | — | — |
| 2010-02-17 | $7.01 | $9.95 | 4,076,530 | — | — |
| 2010-02-16 | $6.96 | $9.89 | 3,630,240 | — | — |
| 2010-02-12 | $6.91 | $9.82 | 4,266,119 | — | — |
| 2010-02-11 | $7.08 | $10.06 | 5,409,887 | — | — |
| 2010-02-10 | $6.83 | $9.71 | 4,757,709 | — | — |
| 2010-02-09 | $6.85 | $9.74 | 5,826,696 | — | — |
| 2010-02-08 | $6.65 | $9.45 | 6,413,680 | — | — |
| 2010-02-05 | $6.77 | $9.62 | 8,590,242 | — | — |
| 2010-02-04 | $6.50 | $9.23 | 6,835,522 | — | — |
| 2010-02-03 | $6.87 | $9.76 | 3,991,922 | — | — |
| 2010-02-02 | $7.03 | $10.00 | 4,215,306 | — | — |
| 2010-02-01 | $7.13 | $10.13 | 6,107,125 | — | — |
| 2010-01-29 | $6.96 | $9.88 | 6,159,615 | — | — |
| 2010-01-28 | $6.91 | $9.82 | 5,204,478 | — | — |
| 2010-01-27 | $6.94 | $9.86 | 8,415,273 | — | — |
| 2010-01-26 | $6.96 | $9.89 | 6,724,788 | — | — |
| 2010-01-25 | $6.70 | $9.53 | 4,260,606 | — | — |
| 2010-01-22 | $6.73 | $9.56 | 6,277,060 | — | — |
| 2010-01-21 | $6.91 | $9.82 | 6,957,760 | — | — |
| 2010-01-20 | $7.05 | $10.01 | 7,313,450 | — | — |
| 2010-01-19 | $7.16 | $10.17 | 4,703,780 | — | — |
| 2010-01-15 | $7.11 | $10.10 | 4,739,973 | — | — |
| 2010-01-14 | $7.25 | $10.30 | 5,877,508 | — | — |
| 2010-01-13 | $7.47 | $10.62 | 4,735,419 | — | — |
| 2010-01-12 | $7.54 | $10.71 | 5,695,589 | — | — |
| 2010-01-11 | $7.56 | $10.75 | 5,240,671 | — | — |
| 2010-01-08 | $7.62 | $10.83 | 3,828,698 | — | — |
| 2010-01-07 | $7.55 | $10.73 | 2,513,556 | — | — |
| 2010-01-06 | $7.73 | $10.99 | 4,885,700 | — | — |
| 2010-01-05 | $7.82 | $11.11 | 5,605,948 | — | — |
| 2010-01-04 | $7.69 | $10.93 | 4,163,774 | — | — |