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
- 2001-12-13 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 | $6.34 | $6.34 | 652,800 | — | — |
| 2010-12-30 | $6.43 | $6.43 | 540,800 | — | — |
| 2010-12-29 | $6.58 | $6.58 | 590,800 | — | — |
| 2010-12-28 | $6.46 | $6.46 | 457,600 | — | — |
| 2010-12-27 | $6.50 | $6.50 | 287,200 | — | — |
| 2010-12-23 | $6.51 | $6.51 | 1,004,400 | — | — |
| 2010-12-22 | $6.52 | $6.52 | 2,224,000 | — | — |
| 2010-12-21 | $6.52 | $6.52 | 672,800 | — | — |
| 2010-12-20 | $6.46 | $6.46 | 1,175,200 | — | — |
| 2010-12-17 | $6.35 | $6.35 | 2,702,000 | — | — |
| 2010-12-16 | $6.27 | $6.27 | 1,436,000 | — | — |
| 2010-12-15 | $6.15 | $6.15 | 1,062,000 | — | — |
| 2010-12-14 | $6.08 | $6.08 | 863,600 | — | — |
| 2010-12-13 | $5.97 | $5.97 | 727,200 | — | — |
| 2010-12-10 | $6.06 | $6.06 | 1,639,600 | — | — |
| 2010-12-09 | $5.99 | $5.99 | 1,870,000 | — | — |
| 2010-12-08 | $6.17 | $6.17 | 1,402,800 | — | — |
| 2010-12-07 | $5.97 | $5.97 | 1,615,200 | — | — |
| 2010-12-06 | $5.99 | $5.99 | 936,000 | — | — |
| 2010-12-03 | $5.99 | $5.99 | 1,200,000 | — | — |
| 2010-12-02 | $5.96 | $5.96 | 845,200 | — | — |
| 2010-12-01 | $5.89 | $5.89 | 1,190,400 | — | — |
| 2010-11-30 | $5.81 | $5.81 | 1,247,600 | — | — |
| 2010-11-29 | $5.85 | $5.85 | 1,079,600 | — | — |
| 2010-11-26 | $5.78 | $5.78 | 266,000 | — | — |
| 2010-11-24 | $5.87 | $5.87 | 1,101,200 | — | — |
| 2010-11-23 | $5.75 | $5.75 | 814,800 | — | — |
| 2010-11-22 | $5.79 | $5.79 | 1,750,800 | — | — |
| 2010-11-19 | $5.66 | $5.66 | 2,310,000 | — | — |
| 2010-11-18 | $5.69 | $5.69 | 1,254,800 | — | — |
| 2010-11-17 | $5.65 | $5.65 | 1,789,200 | — | — |
| 2010-11-16 | $5.49 | $5.49 | 3,051,200 | — | — |
| 2010-11-15 | $5.51 | $5.51 | 2,152,800 | — | — |
| 2010-11-12 | $5.51 | $5.51 | 1,718,800 | — | — |
| 2010-11-11 | $5.52 | $5.52 | 3,103,200 | — | — |
| 2010-11-10 | $5.46 | $5.46 | 3,331,200 | — | — |
| 2010-11-09 | $5.55 | $5.55 | 1,126,800 | — | — |
| 2010-11-08 | $5.66 | $5.66 | 1,294,400 | — | — |
| 2010-11-05 | $5.66 | $5.66 | 1,229,600 | — | — |
| 2010-11-04 | $5.71 | $5.71 | 1,891,600 | — | — |
| 2010-11-03 | $5.59 | $5.59 | 2,422,000 | — | — |
| 2010-11-02 | $5.72 | $5.72 | 869,600 | — | — |
| 2010-11-01 | $5.58 | $5.58 | 1,440,800 | — | — |
| 2010-10-29 | $5.58 | $5.58 | 2,346,000 | — | — |
| 2010-10-28 | $5.63 | $5.63 | 2,532,000 | — | — |
| 2010-10-27 | $5.71 | $5.71 | 1,596,000 | — | — |
| 2010-10-26 | $5.70 | $5.70 | 5,425,600 | — | — |
| 2010-10-25 | $6.11 | $6.11 | 851,200 | — | — |
| 2010-10-22 | $6.07 | $6.07 | 700,000 | — | — |
| 2010-10-21 | $5.97 | $5.97 | 980,400 | — | — |
| 2010-10-20 | $6.08 | $6.08 | 1,139,600 | — | — |
| 2010-10-19 | $6.00 | $6.00 | 1,884,400 | — | — |
| 2010-10-18 | $6.18 | $6.18 | 717,600 | — | — |
| 2010-10-15 | $6.13 | $6.13 | 1,650,800 | — | — |
| 2010-10-14 | $6.05 | $6.05 | 800,000 | — | — |
| 2010-10-13 | $6.04 | $6.04 | 928,400 | — | — |
| 2010-10-12 | $6.01 | $6.01 | 961,200 | — | — |
| 2010-10-11 | $5.93 | $5.93 | 676,000 | — | — |
| 2010-10-08 | $5.88 | $5.88 | 926,000 | — | — |
| 2010-10-07 | $5.77 | $5.77 | 886,400 | — | — |
| 2010-10-06 | $5.79 | $5.79 | 1,383,600 | — | — |
| 2010-10-05 | $5.85 | $5.85 | 1,305,200 | — | — |
| 2010-10-04 | $5.71 | $5.71 | 1,448,800 | — | — |
| 2010-10-01 | $5.84 | $5.84 | 1,737,200 | — | — |
| 2010-09-30 | $5.90 | $5.90 | 2,372,000 | — | — |
| 2010-09-29 | $5.78 | $5.78 | 2,496,800 | — | — |
| 2010-09-28 | $5.73 | $5.73 | 2,240,000 | — | — |
| 2010-09-27 | $5.53 | $5.53 | 1,168,400 | — | — |
| 2010-09-24 | $5.50 | $5.50 | 1,325,600 | — | — |
| 2010-09-23 | $5.33 | $5.33 | 1,620,800 | — | — |
| 2010-09-22 | $5.52 | $5.52 | 1,144,000 | — | — |
| 2010-09-21 | $5.55 | $5.55 | 1,319,600 | — | — |
| 2010-09-20 | $5.58 | $5.58 | 2,175,200 | — | — |
| 2010-09-17 | $5.47 | $5.47 | 2,244,400 | — | — |
| 2010-09-16 | $5.49 | $5.49 | 1,471,600 | — | — |
| 2010-09-15 | $5.55 | $5.55 | 1,080,400 | — | — |
| 2010-09-14 | $5.50 | $5.50 | 1,399,600 | — | — |
| 2010-09-13 | $5.53 | $5.53 | 1,957,200 | — | — |
| 2010-09-10 | $5.42 | $5.42 | 2,080,800 | — | — |
| 2010-09-09 | $5.33 | $5.33 | 1,113,200 | — | — |
| 2010-09-08 | $5.28 | $5.28 | 1,185,600 | — | — |
| 2010-09-07 | $5.25 | $5.25 | 1,700,800 | — | — |
| 2010-09-03 | $5.37 | $5.37 | 1,576,400 | — | — |
| 2010-09-02 | $5.14 | $5.14 | 1,268,800 | — | — |
| 2010-09-01 | $5.15 | $5.15 | 1,755,600 | — | — |
| 2010-08-31 | $5.06 | $5.06 | 2,217,600 | — | — |
| 2010-08-30 | $5.21 | $5.21 | 1,612,800 | — | — |
| 2010-08-27 | $5.46 | $5.46 | 1,477,600 | — | — |
| 2010-08-26 | $5.38 | $5.38 | 3,191,200 | — | — |
| 2010-08-25 | $5.17 | $5.17 | 1,185,200 | — | — |
| 2010-08-24 | $5.08 | $5.08 | 983,200 | — | — |
| 2010-08-23 | $5.18 | $5.18 | 1,824,400 | — | — |
| 2010-08-20 | $5.08 | $5.08 | 1,234,000 | — | — |
| 2010-08-19 | $5.13 | $5.13 | 1,771,200 | — | — |
| 2010-08-18 | $5.29 | $5.29 | 1,160,400 | — | — |
| 2010-08-17 | $5.25 | $5.25 | 2,158,800 | — | — |
| 2010-08-16 | $5.28 | $5.28 | 1,627,200 | — | — |
| 2010-08-13 | $5.26 | $5.26 | 1,470,000 | — | — |
| 2010-08-12 | $5.23 | $5.23 | 1,758,800 | — | — |
| 2010-08-11 | $5.30 | $5.30 | 2,276,000 | — | — |
| 2010-08-10 | $5.49 | $5.49 | 1,428,400 | — | — |
| 2010-08-09 | $5.48 | $5.48 | 1,197,600 | — | — |
| 2010-08-06 | $5.48 | $5.48 | 1,194,400 | — | — |
| 2010-08-05 | $5.49 | $5.49 | 1,284,400 | — | — |
| 2010-08-04 | $5.66 | $5.66 | 2,499,200 | — | — |
| 2010-08-03 | $5.54 | $5.54 | 1,670,800 | — | — |
| 2010-08-02 | $5.42 | $5.42 | 2,738,800 | — | — |
| 2010-07-30 | $5.33 | $5.33 | 2,320,800 | — | — |
| 2010-07-29 | $5.10 | $5.10 | 1,357,600 | — | — |
| 2010-07-28 | $5.14 | $5.14 | 2,516,800 | — | — |
| 2010-07-27 | $5.54 | $5.54 | 2,840,400 | — | — |
| 2010-07-26 | $5.43 | $5.43 | 1,186,000 | — | — |
| 2010-07-23 | $5.30 | $5.30 | 1,203,600 | — | — |
| 2010-07-22 | $5.17 | $5.17 | 1,159,600 | — | — |
| 2010-07-21 | $5.06 | $5.06 | 1,309,200 | — | — |
| 2010-07-20 | $5.32 | $5.32 | 1,161,600 | — | — |
| 2010-07-19 | $5.23 | $5.23 | 894,000 | — | — |
| 2010-07-16 | $5.25 | $5.25 | 1,318,000 | — | — |
| 2010-07-15 | $5.48 | $5.48 | 1,432,800 | — | — |
| 2010-07-14 | $5.45 | $5.45 | 1,536,000 | — | — |
| 2010-07-13 | $5.34 | $5.34 | 1,917,200 | — | — |
| 2010-07-12 | $5.16 | $5.16 | 978,800 | — | — |
| 2010-07-09 | $5.21 | $5.21 | 1,695,600 | — | — |
| 2010-07-08 | $5.23 | $5.23 | 2,130,000 | — | — |
| 2010-07-07 | $5.27 | $5.27 | 2,162,800 | — | — |
| 2010-07-06 | $5.39 | $5.39 | 2,336,400 | — | — |
| 2010-07-02 | $5.34 | $5.34 | 1,720,000 | — | — |
| 2010-07-01 | $5.29 | $5.29 | 3,016,800 | — | — |
| 2010-06-30 | $5.38 | $5.38 | 2,342,400 | — | — |
| 2010-06-29 | $5.31 | $5.31 | 2,104,800 | — | — |
| 2010-06-28 | $5.53 | $5.53 | 1,268,800 | — | — |
| 2010-06-25 | $5.65 | $5.65 | 4,441,600 | — | — |
| 2010-06-24 | $5.68 | $5.68 | 883,200 | — | — |
| 2010-06-23 | $5.81 | $5.81 | 3,054,400 | — | — |
| 2010-06-22 | $5.60 | $5.60 | 2,644,000 | — | — |
| 2010-06-21 | $5.86 | $5.86 | 1,518,000 | — | — |
| 2010-06-18 | $5.92 | $5.92 | 2,039,200 | — | — |
| 2010-06-17 | $5.84 | $5.83 | 936,400 | — | — |
| 2010-06-16 | $5.78 | $5.78 | 833,600 | — | — |
| 2010-06-15 | $5.77 | $5.77 | 1,120,000 | — | — |
| 2010-06-14 | $5.71 | $5.71 | 1,129,600 | — | — |
| 2010-06-11 | $5.73 | $5.73 | 838,000 | — | — |
| 2010-06-10 | $5.69 | $5.69 | 1,034,800 | — | — |
| 2010-06-09 | $5.66 | $5.66 | 1,708,400 | — | — |
| 2010-06-08 | $5.76 | $5.76 | 2,528,000 | — | — |
| 2010-06-07 | $5.90 | $5.90 | 2,636,000 | — | — |
| 2010-06-04 | $5.90 | $5.90 | 6,121,200 | — | — |
| 2010-06-03 | $5.71 | $5.71 | 2,449,600 | — | — |
| 2010-06-02 | $5.52 | $5.52 | 3,281,600 | — | — |
| 2010-06-01 | $5.58 | $5.58 | 1,675,600 | — | — |
| 2010-05-28 | $5.71 | $5.71 | 3,082,000 | — | — |
| 2010-05-27 | $5.67 | $5.67 | 2,313,200 | — | — |
| 2010-05-26 | $5.50 | $5.50 | 2,634,800 | — | — |
| 2010-05-25 | $5.34 | $5.34 | 1,114,800 | — | — |
| 2010-05-24 | $5.34 | $5.34 | 2,080,400 | — | — |
| 2010-05-21 | $5.42 | $5.42 | 1,742,800 | — | — |
| 2010-05-20 | $5.42 | $5.42 | 2,072,000 | — | — |
| 2010-05-19 | $5.76 | $5.76 | 1,620,400 | — | — |
| 2010-05-18 | $5.74 | $5.74 | 2,751,600 | — | — |
| 2010-05-17 | $5.77 | $5.77 | 3,582,400 | — | — |
| 2010-05-14 | $5.77 | $5.77 | 2,302,400 | — | — |
| 2010-05-13 | $5.63 | $5.63 | 1,187,200 | — | — |
| 2010-05-12 | $5.72 | $5.72 | 1,644,000 | — | — |
| 2010-05-11 | $5.57 | $5.57 | 1,626,000 | — | — |
| 2010-05-10 | $5.52 | $5.52 | 1,736,000 | — | — |
| 2010-05-07 | $5.26 | $5.26 | 2,748,800 | — | — |
| 2010-05-06 | $5.44 | $5.44 | 2,068,000 | — | — |
| 2010-05-05 | $5.59 | $5.59 | 2,010,800 | — | — |
| 2010-05-04 | $5.58 | $5.58 | 2,289,200 | — | — |
| 2010-05-03 | $5.77 | $5.77 | 1,587,600 | — | — |
| 2010-04-30 | $5.73 | $5.73 | 2,675,200 | — | — |
| 2010-04-29 | $5.98 | $5.98 | 3,670,000 | — | — |
| 2010-04-28 | $5.99 | $5.99 | 3,743,200 | — | — |
| 2010-04-27 | $6.04 | $6.04 | 4,094,000 | — | — |
| 2010-04-26 | $6.17 | $6.17 | 2,450,400 | — | — |
| 2010-04-23 | $6.36 | $6.36 | 1,126,400 | — | — |
| 2010-04-22 | $6.29 | $6.29 | 1,312,400 | — | — |
| 2010-04-21 | $6.27 | $6.27 | 1,696,800 | — | — |
| 2010-04-20 | $6.41 | $6.41 | 2,014,000 | — | — |
| 2010-04-19 | $6.29 | $6.29 | 2,333,200 | — | — |
| 2010-04-16 | $6.12 | $6.12 | 1,860,800 | — | — |
| 2010-04-15 | $6.18 | $6.18 | 2,009,200 | — | — |
| 2010-04-14 | $6.08 | $6.08 | 4,363,200 | — | — |
| 2010-04-13 | $5.98 | $5.98 | 4,198,400 | — | — |
| 2010-04-12 | $6.03 | $6.03 | 2,370,800 | — | — |
| 2010-04-09 | $6.05 | $6.05 | 3,104,400 | — | — |
| 2010-04-08 | $6.02 | $6.02 | 1,417,600 | — | — |
| 2010-04-07 | $6.07 | $6.07 | 2,223,600 | — | — |
| 2010-04-06 | $6.15 | $6.15 | 1,867,600 | — | — |
| 2010-04-05 | $6.16 | $6.16 | 2,545,600 | — | — |
| 2010-04-01 | $6.15 | $6.15 | 2,404,000 | — | — |
| 2010-03-31 | $6.01 | $6.01 | 2,994,800 | — | — |
| 2010-03-30 | $6.01 | $6.01 | 1,903,200 | — | — |
| 2010-03-29 | $6.03 | $6.03 | 2,173,600 | — | — |
| 2010-03-26 | $5.88 | $5.88 | 2,544,000 | — | — |
| 2010-03-25 | $6.03 | $6.03 | 3,335,600 | — | — |
| 2010-03-24 | $6.07 | $6.06 | 4,162,000 | — | — |
| 2010-03-23 | $6.06 | $6.06 | 8,014,000 | — | — |
| 2010-03-22 | $6.04 | $6.03 | 13,178,400 | — | — |
| 2010-03-19 | $5.46 | $5.46 | 11,207,200 | — | — |
| 2010-03-18 | $5.16 | $5.16 | 4,764,800 | — | — |
| 2010-03-17 | $4.92 | $4.92 | 2,173,600 | — | — |
| 2010-03-16 | $4.80 | $4.80 | 1,618,800 | — | — |
| 2010-03-15 | $4.64 | $4.64 | 1,712,000 | — | — |
| 2010-03-12 | $4.52 | $4.52 | 1,356,800 | — | — |
| 2010-03-11 | $4.58 | $4.58 | 2,411,600 | — | — |
| 2010-03-10 | $4.49 | $4.49 | 2,065,200 | — | — |
| 2010-03-09 | $4.48 | $4.48 | 2,695,600 | — | — |
| 2010-03-08 | $4.63 | $4.63 | 1,285,200 | — | — |
| 2010-03-05 | $4.66 | $4.66 | 1,789,200 | — | — |
| 2010-03-04 | $4.65 | $4.65 | 820,400 | — | — |
| 2010-03-03 | $4.64 | $4.64 | 1,159,200 | — | — |
| 2010-03-02 | $4.64 | $4.64 | 3,474,400 | — | — |
| 2010-03-01 | $4.55 | $4.55 | 1,550,800 | — | — |
| 2010-02-26 | $4.47 | $4.47 | 1,132,000 | — | — |
| 2010-02-25 | $4.48 | $4.48 | 1,144,400 | — | — |
| 2010-02-24 | $4.47 | $4.47 | 981,200 | — | — |
| 2010-02-23 | $4.49 | $4.49 | 1,338,000 | — | — |
| 2010-02-22 | $4.51 | $4.51 | 1,056,000 | — | — |
| 2010-02-19 | $4.55 | $4.55 | 2,102,000 | — | — |
| 2010-02-18 | $4.52 | $4.52 | 1,693,200 | — | — |
| 2010-02-17 | $4.51 | $4.51 | 1,369,200 | — | — |
| 2010-02-16 | $4.51 | $4.51 | 1,595,600 | — | — |
| 2010-02-12 | $4.54 | $4.54 | 1,995,200 | — | — |
| 2010-02-11 | $4.50 | $4.50 | 2,190,000 | — | — |
| 2010-02-10 | $4.51 | $4.51 | 3,202,400 | — | — |
| 2010-02-09 | $4.58 | $4.58 | 2,798,000 | — | — |
| 2010-02-08 | $4.52 | $4.52 | 1,420,800 | — | — |
| 2010-02-05 | $4.60 | $4.60 | 1,668,000 | — | — |
| 2010-02-04 | $4.64 | $4.64 | 1,614,800 | — | — |
| 2010-02-03 | $4.78 | $4.78 | 1,293,200 | — | — |
| 2010-02-02 | $4.81 | $4.81 | 2,348,400 | — | — |
| 2010-02-01 | $4.82 | $4.82 | 2,593,200 | — | — |
| 2010-01-29 | $4.81 | $4.81 | 3,508,400 | — | — |
| 2010-01-28 | $4.88 | $4.88 | 1,954,000 | — | — |
| 2010-01-27 | $4.92 | $4.92 | 2,090,800 | — | — |
| 2010-01-26 | $4.86 | $4.86 | 3,648,400 | — | — |
| 2010-01-25 | $4.95 | $4.95 | 3,062,800 | — | — |
| 2010-01-22 | $4.99 | $4.99 | 19,919,200 | — | — |
| 2010-01-21 | $4.85 | $4.85 | 3,541,600 | — | — |
| 2010-01-20 | $4.89 | $4.89 | 5,794,400 | — | — |
| 2010-01-19 | $5.25 | $5.25 | 3,155,200 | — | — |
| 2010-01-15 | $5.51 | $5.51 | 1,542,400 | — | — |
| 2010-01-14 | $5.50 | $5.50 | 908,800 | — | — |
| 2010-01-13 | $5.43 | $5.43 | 6,681,200 | — | — |
| 2010-01-12 | $5.33 | $5.33 | 887,600 | — | — |
| 2010-01-11 | $5.35 | $5.35 | 837,600 | — | — |
| 2010-01-08 | $5.39 | $5.39 | 1,196,400 | — | — |
| 2010-01-07 | $5.45 | $5.45 | 1,520,400 | — | — |
| 2010-01-06 | $5.32 | $5.32 | 1,086,400 | — | — |
| 2010-01-05 | $5.25 | $5.25 | 1,697,600 | — | — |
| 2010-01-04 | $5.43 | $5.43 | 1,320,000 | — | — |