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
- 2003-09-10 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 | $6.78 | $6.78 | 882,000 | — | — |
| 2010-12-30 | $6.87 | $6.87 | 677,700 | — | — |
| 2010-12-29 | $6.87 | $6.87 | 774,100 | — | — |
| 2010-12-28 | $6.93 | $6.93 | 849,600 | — | — |
| 2010-12-27 | $7.03 | $7.03 | 762,700 | — | — |
| 2010-12-23 | $6.90 | $6.90 | 1,267,800 | — | — |
| 2010-12-22 | $6.99 | $6.99 | 1,684,200 | — | — |
| 2010-12-21 | $6.87 | $6.87 | 3,764,200 | — | — |
| 2010-12-20 | $6.74 | $6.74 | 1,202,700 | — | — |
| 2010-12-17 | $6.65 | $6.65 | 2,289,600 | — | — |
| 2010-12-16 | $6.88 | $6.88 | 1,438,500 | — | — |
| 2010-12-15 | $6.72 | $6.72 | 1,493,100 | — | — |
| 2010-12-14 | $6.69 | $6.69 | 1,813,400 | — | — |
| 2010-12-13 | $6.66 | $6.66 | 1,813,200 | — | — |
| 2010-12-10 | $6.80 | $6.80 | 1,560,900 | — | — |
| 2010-12-09 | $6.69 | $6.69 | 4,988,000 | — | — |
| 2010-12-08 | $6.43 | $6.43 | 2,172,700 | — | — |
| 2010-12-07 | $6.29 | $6.29 | 1,985,300 | — | — |
| 2010-12-06 | $6.30 | $6.30 | 850,900 | — | — |
| 2010-12-03 | $6.25 | $6.25 | 1,212,100 | — | — |
| 2010-12-02 | $6.18 | $6.18 | 1,844,600 | — | — |
| 2010-12-01 | $6.03 | $6.03 | 2,185,500 | — | — |
| 2010-11-30 | $5.85 | $5.85 | 2,245,800 | — | — |
| 2010-11-29 | $5.79 | $5.79 | 1,201,200 | — | — |
| 2010-11-26 | $5.81 | $5.81 | 845,300 | — | — |
| 2010-11-24 | $5.87 | $5.87 | 1,109,900 | — | — |
| 2010-11-23 | $5.72 | $5.72 | 1,914,100 | — | — |
| 2010-11-22 | $5.81 | $5.81 | 1,387,700 | — | — |
| 2010-11-19 | $5.75 | $5.75 | 1,142,000 | — | — |
| 2010-11-18 | $5.71 | $5.71 | 1,389,600 | — | — |
| 2010-11-17 | $5.56 | $5.56 | 1,033,900 | — | — |
| 2010-11-16 | $5.56 | $5.56 | 2,070,200 | — | — |
| 2010-11-15 | $5.78 | $5.78 | 1,464,900 | — | — |
| 2010-11-12 | $5.83 | $5.83 | 2,050,600 | — | — |
| 2010-11-11 | $5.96 | $5.96 | 1,563,600 | — | — |
| 2010-11-10 | $5.94 | $5.94 | 1,816,300 | — | — |
| 2010-11-09 | $5.86 | $5.86 | 1,756,600 | — | — |
| 2010-11-08 | $5.99 | $5.99 | 1,755,500 | — | — |
| 2010-11-05 | $6.05 | $6.05 | 1,659,900 | — | — |
| 2010-11-04 | $5.99 | $5.99 | 3,472,100 | — | — |
| 2010-11-03 | $5.79 | $5.79 | 3,527,100 | — | — |
| 2010-11-02 | $5.59 | $5.59 | 1,534,300 | — | — |
| 2010-11-01 | $5.44 | $5.44 | 1,471,400 | — | — |
| 2010-10-29 | $5.44 | $5.44 | 912,100 | — | — |
| 2010-10-28 | $5.52 | $5.52 | 972,800 | — | — |
| 2010-10-27 | $5.52 | $5.52 | 1,404,800 | — | — |
| 2010-10-26 | $5.55 | $5.55 | 1,123,500 | — | — |
| 2010-10-25 | $5.55 | $5.55 | 1,239,500 | — | — |
| 2010-10-22 | $5.54 | $5.54 | 1,043,200 | — | — |
| 2010-10-21 | $5.53 | $5.53 | 3,411,100 | — | — |
| 2010-10-20 | $5.37 | $5.37 | 1,627,800 | — | — |
| 2010-10-19 | $5.26 | $5.26 | 1,982,200 | — | — |
| 2010-10-18 | $5.45 | $5.45 | 1,476,600 | — | — |
| 2010-10-15 | $5.32 | $5.32 | 2,361,400 | — | — |
| 2010-10-14 | $5.49 | $5.49 | 1,433,700 | — | — |
| 2010-10-13 | $5.55 | $5.55 | 2,365,700 | — | — |
| 2010-10-12 | $5.49 | $5.49 | 1,860,800 | — | — |
| 2010-10-11 | $5.55 | $5.55 | 1,505,000 | — | — |
| 2010-10-08 | $5.55 | $5.55 | 1,905,900 | — | — |
| 2010-10-07 | $5.49 | $5.49 | 1,689,100 | — | — |
| 2010-10-06 | $5.49 | $5.49 | 2,462,000 | — | — |
| 2010-10-05 | $5.42 | $5.42 | 3,200,200 | — | — |
| 2010-10-04 | $5.26 | $5.26 | 1,495,700 | — | — |
| 2010-10-01 | $5.40 | $5.40 | 2,678,400 | — | — |
| 2010-09-30 | $5.54 | $5.54 | 2,277,500 | — | — |
| 2010-09-29 | $5.53 | $5.53 | 2,038,600 | — | — |
| 2010-09-28 | $5.51 | $5.51 | 2,325,000 | — | — |
| 2010-09-27 | $5.54 | $5.54 | 1,534,400 | — | — |
| 2010-09-24 | $5.58 | $5.58 | 3,117,100 | — | — |
| 2010-09-23 | $5.23 | $5.23 | 2,156,800 | — | — |
| 2010-09-22 | $5.49 | $5.49 | 3,003,200 | — | — |
| 2010-09-21 | $5.71 | $5.71 | 5,509,700 | — | — |
| 2010-09-20 | $5.62 | $5.62 | 4,001,000 | — | — |
| 2010-09-17 | $5.34 | $5.34 | 5,228,900 | — | — |
| 2010-09-16 | $5.24 | $5.24 | 1,039,400 | — | — |
| 2010-09-15 | $5.34 | $5.34 | 1,139,300 | — | — |
| 2010-09-14 | $5.34 | $5.34 | 1,655,900 | — | — |
| 2010-09-13 | $5.47 | $5.47 | 2,094,600 | — | — |
| 2010-09-10 | $5.31 | $5.31 | 1,661,500 | — | — |
| 2010-09-09 | $5.25 | $5.25 | 1,902,300 | — | — |
| 2010-09-08 | $5.28 | $5.28 | 1,490,300 | — | — |
| 2010-09-07 | $5.22 | $5.22 | 2,099,500 | — | — |
| 2010-09-03 | $5.35 | $5.35 | 2,640,300 | — | — |
| 2010-09-02 | $5.22 | $5.22 | 2,236,100 | — | — |
| 2010-09-01 | $5.09 | $5.09 | 3,176,900 | — | — |
| 2010-08-31 | $4.73 | $4.73 | 1,788,400 | — | — |
| 2010-08-30 | $4.65 | $4.65 | 1,833,800 | — | — |
| 2010-08-27 | $4.86 | $4.86 | 1,980,200 | — | — |
| 2010-08-26 | $4.67 | $4.67 | 2,587,500 | — | — |
| 2010-08-25 | $4.83 | $4.83 | 2,366,600 | — | — |
| 2010-08-24 | $4.80 | $4.80 | 3,972,300 | — | — |
| 2010-08-23 | $4.83 | $4.83 | 3,118,600 | — | — |
| 2010-08-20 | $4.75 | $4.75 | 2,260,400 | — | — |
| 2010-08-19 | $4.80 | $4.80 | 2,547,100 | — | — |
| 2010-08-18 | $4.96 | $4.96 | 1,896,000 | — | — |
| 2010-08-17 | $4.96 | $4.96 | 3,913,500 | — | — |
| 2010-08-16 | $5.01 | $5.01 | 2,626,600 | — | — |
| 2010-08-13 | $4.97 | $4.97 | 2,222,700 | — | — |
| 2010-08-12 | $5.07 | $5.07 | 3,406,800 | — | — |
| 2010-08-11 | $5.03 | $5.03 | 3,398,900 | — | — |
| 2010-08-10 | $5.35 | $5.35 | 1,741,700 | — | — |
| 2010-08-09 | $5.54 | $5.54 | 1,977,900 | — | — |
| 2010-08-06 | $5.50 | $5.50 | 2,807,500 | — | — |
| 2010-08-05 | $5.60 | $5.60 | 1,697,500 | — | — |
| 2010-08-04 | $5.65 | $5.65 | 4,996,000 | — | — |
| 2010-08-03 | $5.30 | $5.30 | 2,039,900 | — | — |
| 2010-08-02 | $5.64 | $5.64 | 1,925,300 | — | — |
| 2010-07-30 | $5.37 | $5.37 | 1,616,400 | — | — |
| 2010-07-29 | $5.37 | $5.37 | 1,777,000 | — | — |
| 2010-07-28 | $5.25 | $5.25 | 1,670,900 | — | — |
| 2010-07-27 | $5.47 | $5.47 | 1,729,500 | — | — |
| 2010-07-26 | $5.43 | $5.43 | 2,797,700 | — | — |
| 2010-07-23 | $5.36 | $5.36 | 2,249,100 | — | — |
| 2010-07-22 | $5.19 | $5.19 | 1,954,000 | — | — |
| 2010-07-21 | $4.96 | $4.96 | 2,553,200 | — | — |
| 2010-07-20 | $5.07 | $5.07 | 3,240,500 | — | — |
| 2010-07-19 | $4.82 | $4.82 | 2,786,900 | — | — |
| 2010-07-16 | $4.84 | $4.84 | 3,078,500 | — | — |
| 2010-07-15 | $5.16 | $5.16 | 1,717,200 | — | — |
| 2010-07-14 | $5.31 | $5.31 | 2,103,200 | — | — |
| 2010-07-13 | $5.38 | $5.38 | 2,592,300 | — | — |
| 2010-07-12 | $5.27 | $5.27 | 2,233,000 | — | — |
| 2010-07-09 | $5.28 | $5.28 | 1,525,100 | — | — |
| 2010-07-08 | $5.17 | $5.17 | 2,571,000 | — | — |
| 2010-07-07 | $5.01 | $5.01 | 4,434,600 | — | — |
| 2010-07-06 | $4.73 | $4.73 | 4,433,100 | — | — |
| 2010-07-02 | $4.82 | $4.82 | 2,636,800 | — | — |
| 2010-07-01 | $4.80 | $4.80 | 4,832,100 | — | — |
| 2010-06-30 | $4.95 | $4.95 | 3,137,800 | — | — |
| 2010-06-29 | $5.01 | $5.01 | 3,916,900 | — | — |
| 2010-06-28 | $5.43 | $5.43 | 1,856,600 | — | — |
| 2010-06-25 | $5.44 | $5.44 | 6,946,300 | — | — |
| 2010-06-24 | $5.41 | $5.41 | 2,818,200 | — | — |
| 2010-06-23 | $5.50 | $5.50 | 2,908,700 | — | — |
| 2010-06-22 | $5.61 | $5.61 | 2,545,400 | — | — |
| 2010-06-21 | $5.82 | $5.82 | 2,752,700 | — | — |
| 2010-06-18 | $5.95 | $5.95 | 4,108,000 | — | — |
| 2010-06-17 | $5.79 | $5.79 | 2,738,200 | — | — |
| 2010-06-16 | $5.81 | $5.81 | 2,907,800 | — | — |
| 2010-06-15 | $5.85 | $5.85 | 3,005,300 | — | — |
| 2010-06-14 | $5.44 | $5.44 | 2,801,200 | — | — |
| 2010-06-11 | $5.32 | $5.32 | 1,656,600 | — | — |
| 2010-06-10 | $5.30 | $5.30 | 2,421,700 | — | — |
| 2010-06-09 | $4.95 | $4.95 | 2,917,100 | — | — |
| 2010-06-08 | $5.07 | $5.07 | 4,741,500 | — | — |
| 2010-06-07 | $4.85 | $4.85 | 3,710,400 | — | — |
| 2010-06-04 | $5.14 | $5.14 | 3,477,900 | — | — |
| 2010-06-03 | $5.64 | $5.64 | 1,714,500 | — | — |
| 2010-06-02 | $5.63 | $5.63 | 2,423,400 | — | — |
| 2010-06-01 | $5.39 | $5.39 | 3,039,000 | — | — |
| 2010-05-28 | $5.61 | $5.61 | 3,067,500 | — | — |
| 2010-05-27 | $5.76 | $5.76 | 3,847,700 | — | — |
| 2010-05-26 | $5.19 | $5.19 | 3,282,500 | — | — |
| 2010-05-25 | $5.20 | $5.20 | 5,187,600 | — | — |
| 2010-05-24 | $5.08 | $5.08 | 3,859,600 | — | — |
| 2010-05-21 | $5.19 | $5.19 | 5,013,400 | — | — |
| 2010-05-20 | $4.99 | $4.99 | 6,847,600 | — | — |
| 2010-05-19 | $5.48 | $5.48 | 6,473,100 | — | — |
| 2010-05-18 | $5.64 | $5.64 | 3,774,900 | — | — |
| 2010-05-17 | $5.75 | $5.75 | 5,370,400 | — | — |
| 2010-05-14 | $5.83 | $5.83 | 3,687,100 | — | — |
| 2010-05-13 | $6.07 | $6.07 | 2,735,700 | — | — |
| 2010-05-12 | $6.25 | $6.25 | 3,337,100 | — | — |
| 2010-05-11 | $6.07 | $6.07 | 5,079,300 | — | — |
| 2010-05-10 | $6.05 | $6.05 | 5,819,200 | — | — |
| 2010-05-07 | $5.32 | $5.32 | 10,461,900 | — | — |
| 2010-05-06 | $5.75 | $5.75 | 8,047,000 | — | — |
| 2010-05-05 | $6.16 | $6.16 | 10,051,300 | — | — |
| 2010-05-04 | $5.81 | $5.81 | 4,926,600 | — | — |
| 2010-05-03 | $6.07 | $6.07 | 3,037,800 | — | — |
| 2010-04-30 | $5.90 | $5.90 | 3,130,600 | — | — |
| 2010-04-29 | $6.11 | $6.11 | 2,469,000 | — | — |
| 2010-04-28 | $5.95 | $5.95 | 4,492,100 | — | — |
| 2010-04-27 | $5.89 | $5.89 | 5,029,700 | — | — |
| 2010-04-26 | $6.27 | $6.27 | 3,074,000 | — | — |
| 2010-04-23 | $6.41 | $6.41 | 2,102,100 | — | — |
| 2010-04-22 | $6.31 | $6.31 | 3,537,600 | — | — |
| 2010-04-21 | $6.16 | $6.16 | 2,683,700 | — | — |
| 2010-04-20 | $6.32 | $6.32 | 3,308,800 | — | — |
| 2010-04-19 | $6.21 | $6.21 | 4,768,200 | — | — |
| 2010-04-16 | $6.17 | $6.17 | 6,740,900 | — | — |
| 2010-04-15 | $6.50 | $6.50 | 3,062,000 | — | — |
| 2010-04-14 | $6.60 | $6.60 | 2,954,800 | — | — |
| 2010-04-13 | $6.45 | $6.45 | 2,924,000 | — | — |
| 2010-04-12 | $6.53 | $6.53 | 3,220,400 | — | — |
| 2010-04-09 | $6.57 | $6.57 | 3,042,800 | — | — |
| 2010-04-08 | $6.52 | $6.52 | 3,215,400 | — | — |
| 2010-04-07 | $6.49 | $6.49 | 3,254,600 | — | — |
| 2010-04-06 | $6.43 | $6.43 | 3,214,200 | — | — |
| 2010-04-05 | $6.33 | $6.33 | 3,420,700 | — | — |
| 2010-04-01 | $6.25 | $6.25 | 3,020,300 | — | — |
| 2010-03-31 | $6.22 | $6.22 | 6,799,700 | — | — |
| 2010-03-30 | $6.23 | $6.23 | 2,982,800 | — | — |
| 2010-03-29 | $6.39 | $6.39 | 3,793,500 | — | — |
| 2010-03-26 | $6.12 | $6.12 | 3,094,300 | — | — |
| 2010-03-25 | $6.09 | $6.09 | 4,277,800 | — | — |
| 2010-03-24 | $6.15 | $6.15 | 4,248,000 | — | — |
| 2010-03-23 | $6.08 | $6.08 | 4,628,000 | — | — |
| 2010-03-22 | $6.08 | $6.08 | 5,741,900 | — | — |
| 2010-03-19 | $5.88 | $5.88 | 9,197,000 | — | — |
| 2010-03-18 | $6.45 | $6.45 | 4,214,400 | — | — |
| 2010-03-17 | $6.43 | $6.43 | 5,688,100 | — | — |
| 2010-03-16 | $6.47 | $6.47 | 2,781,900 | — | — |
| 2010-03-15 | $6.23 | $6.23 | 3,232,700 | — | — |
| 2010-03-12 | $6.31 | $6.31 | 2,999,300 | — | — |
| 2010-03-11 | $6.31 | $6.31 | 3,271,100 | — | — |
| 2010-03-10 | $6.23 | $6.23 | 4,436,500 | — | — |
| 2010-03-09 | $6.03 | $6.03 | 5,596,400 | — | — |
| 2010-03-08 | $5.92 | $5.92 | 6,947,600 | — | — |
| 2010-03-05 | $5.99 | $5.99 | 8,253,400 | — | — |
| 2010-03-04 | $5.75 | $5.75 | 10,657,200 | — | — |
| 2010-03-03 | $5.13 | $5.13 | 4,395,300 | — | — |
| 2010-03-02 | $4.98 | $4.98 | 2,842,200 | — | — |
| 2010-03-01 | $4.97 | $4.97 | 4,180,200 | — | — |
| 2010-02-26 | $4.98 | $4.98 | 7,738,200 | — | — |
| 2010-02-25 | $5.33 | $5.33 | 3,044,700 | — | — |
| 2010-02-24 | $5.28 | $5.28 | 2,925,400 | — | — |
| 2010-02-23 | $5.09 | $5.09 | 3,826,200 | — | — |
| 2010-02-22 | $5.31 | $5.31 | 2,719,200 | — | — |
| 2010-02-19 | $5.31 | $5.31 | 3,367,200 | — | — |
| 2010-02-18 | $5.24 | $5.24 | 3,645,700 | — | — |
| 2010-02-17 | $5.17 | $5.17 | 4,837,300 | — | — |
| 2010-02-16 | $4.82 | $4.82 | 2,959,000 | — | — |
| 2010-02-12 | $4.67 | $4.67 | 3,114,300 | — | — |
| 2010-02-11 | $4.58 | $4.58 | 3,815,900 | — | — |
| 2010-02-10 | $4.50 | $4.50 | 3,122,900 | — | — |
| 2010-02-09 | $4.40 | $4.40 | 4,054,400 | — | — |
| 2010-02-08 | $4.40 | $4.40 | 3,761,900 | — | — |
| 2010-02-05 | $4.52 | $4.52 | 8,876,800 | — | — |
| 2010-02-04 | $4.43 | $4.43 | 7,336,700 | — | — |
| 2010-02-03 | $4.84 | $4.84 | 2,540,400 | — | — |
| 2010-02-02 | $4.98 | $4.98 | 4,336,000 | — | — |
| 2010-02-01 | $4.81 | $4.81 | 2,476,700 | — | — |
| 2010-01-29 | $4.76 | $4.76 | 8,419,700 | — | — |
| 2010-01-28 | $4.93 | $4.93 | 3,196,200 | — | — |
| 2010-01-27 | $4.98 | $4.98 | 3,848,600 | — | — |
| 2010-01-26 | $4.83 | $4.83 | 3,813,400 | — | — |
| 2010-01-25 | $4.93 | $4.93 | 4,391,500 | — | — |
| 2010-01-22 | $4.85 | $4.85 | 6,631,200 | — | — |
| 2010-01-21 | $5.05 | $5.05 | 6,733,300 | — | — |
| 2010-01-20 | $5.28 | $5.28 | 3,282,100 | — | — |
| 2010-01-19 | $5.41 | $5.41 | 2,846,800 | — | — |
| 2010-01-15 | $5.38 | $5.38 | 3,059,700 | — | — |
| 2010-01-14 | $5.46 | $5.46 | 2,927,500 | — | — |
| 2010-01-13 | $5.47 | $5.47 | 3,007,300 | — | — |
| 2010-01-12 | $5.44 | $5.44 | 4,474,700 | — | — |
| 2010-01-11 | $5.59 | $5.59 | 4,437,100 | — | — |
| 2010-01-08 | $5.61 | $5.61 | 5,935,900 | — | — |
| 2010-01-07 | $5.50 | $5.50 | 10,282,400 | — | — |
| 2010-01-06 | $5.15 | $5.15 | 6,584,400 | — | — |
| 2010-01-05 | $5.18 | $5.18 | 5,593,800 | — | — |
| 2010-01-04 | $5.26 | $5.26 | 6,993,500 | — | — |