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
- 1983-08-19 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 | $6.99 | $8.40 | 3,511,600 | — | — |
| 2010-12-30 | $7.02 | $8.43 | 2,991,200 | — | — |
| 2010-12-29 | $7.02 | $8.44 | 2,392,400 | — | — |
| 2010-12-28 | $7.03 | $8.44 | 2,677,200 | — | — |
| 2010-12-27 | $6.98 | $8.38 | 5,404,400 | — | — |
| 2010-12-23 | $7.09 | $8.51 | 4,612,400 | — | — |
| 2010-12-22 | $7.08 | $8.50 | 7,919,600 | — | — |
| 2010-12-21 | $7.30 | $8.77 | 4,067,600 | — | — |
| 2010-12-20 | $7.28 | $8.75 | 6,648,800 | — | — |
| 2010-12-17 | $7.30 | $8.77 | 26,960,000 | — | — |
| 2010-12-16 | $7.36 | $8.84 | 7,252,000 | — | — |
| 2010-12-15 | $7.24 | $8.69 | 6,134,000 | — | — |
| 2010-12-14 | $7.18 | $8.62 | 6,046,400 | — | — |
| 2010-12-13 | $6.97 | $8.37 | 5,229,200 | — | — |
| 2010-12-10 | $7.07 | $8.49 | 3,161,600 | — | — |
| 2010-12-09 | $7.07 | $8.49 | 3,926,800 | — | — |
| 2010-12-08 | $7.09 | $8.51 | 2,404,800 | — | — |
| 2010-12-07 | $7.06 | $8.48 | 2,983,200 | — | — |
| 2010-12-06 | $7.03 | $8.44 | 3,429,200 | — | — |
| 2010-12-03 | $7.12 | $8.56 | 2,989,200 | — | — |
| 2010-12-02 | $7.10 | $8.52 | 6,346,800 | — | — |
| 2010-12-01 | $6.97 | $8.37 | 4,856,000 | — | — |
| 2010-11-30 | $6.69 | $8.03 | 4,811,200 | — | — |
| 2010-11-29 | $6.77 | $8.13 | 4,070,800 | — | — |
| 2010-11-26 | $6.80 | $8.17 | 950,800 | — | — |
| 2010-11-24 | $6.88 | $8.27 | 3,562,400 | — | — |
| 2010-11-23 | $6.70 | $8.05 | 3,618,400 | — | — |
| 2010-11-22 | $6.86 | $8.24 | 3,438,000 | — | — |
| 2010-11-19 | $6.91 | $8.30 | 4,582,800 | — | — |
| 2010-11-18 | $6.79 | $8.15 | 3,212,000 | — | — |
| 2010-11-17 | $6.68 | $8.02 | 4,549,600 | — | — |
| 2010-11-16 | $6.73 | $8.08 | 4,076,400 | — | — |
| 2010-11-15 | $6.90 | $8.28 | 3,200,400 | — | — |
| 2010-11-12 | $6.81 | $8.17 | 3,750,000 | — | — |
| 2010-11-11 | $6.88 | $8.27 | 2,806,400 | — | — |
| 2010-11-10 | $6.97 | $8.37 | 2,610,400 | — | — |
| 2010-11-09 | $6.91 | $8.29 | 3,956,000 | — | — |
| 2010-11-08 | $7.03 | $8.29 | 4,115,200 | — | — |
| 2010-11-05 | $7.05 | $8.32 | 2,184,800 | — | — |
| 2010-11-04 | $7.04 | $8.31 | 3,084,400 | — | — |
| 2010-11-03 | $6.98 | $8.24 | 3,310,400 | — | — |
| 2010-11-02 | $6.98 | $8.23 | 2,816,400 | — | — |
| 2010-11-01 | $6.83 | $8.06 | 3,390,400 | — | — |
| 2010-10-29 | $6.87 | $8.11 | 4,504,000 | — | — |
| 2010-10-28 | $6.87 | $8.11 | 5,867,200 | — | — |
| 2010-10-27 | $6.81 | $8.04 | 4,355,200 | — | — |
| 2010-10-26 | $6.85 | $8.08 | 4,868,400 | — | — |
| 2010-10-25 | $7.00 | $8.26 | 4,804,400 | — | — |
| 2010-10-22 | $7.02 | $8.29 | 3,273,200 | — | — |
| 2010-10-21 | $6.96 | $8.21 | 6,885,200 | — | — |
| 2010-10-20 | $6.95 | $8.20 | 4,472,400 | — | — |
| 2010-10-19 | $6.85 | $8.08 | 7,432,800 | — | — |
| 2010-10-18 | $6.86 | $8.09 | 3,674,400 | — | — |
| 2010-10-15 | $6.84 | $8.07 | 4,310,800 | — | — |
| 2010-10-14 | $6.83 | $8.06 | 4,984,400 | — | — |
| 2010-10-13 | $6.91 | $8.15 | 4,032,400 | — | — |
| 2010-10-12 | $6.83 | $8.06 | 5,709,200 | — | — |
| 2010-10-11 | $6.90 | $8.14 | 4,041,200 | — | — |
| 2010-10-08 | $6.89 | $8.13 | 4,240,000 | — | — |
| 2010-10-07 | $6.86 | $8.09 | 3,226,400 | — | — |
| 2010-10-06 | $6.89 | $8.13 | 3,634,800 | — | — |
| 2010-10-05 | $6.91 | $8.16 | 5,957,200 | — | — |
| 2010-10-04 | $6.79 | $8.01 | 7,542,000 | — | — |
| 2010-10-01 | $6.87 | $8.11 | 4,569,200 | — | — |
| 2010-09-30 | $6.89 | $8.13 | 4,543,600 | — | — |
| 2010-09-29 | $6.86 | $8.10 | 4,320,800 | — | — |
| 2010-09-28 | $6.87 | $8.11 | 5,127,200 | — | — |
| 2010-09-27 | $6.83 | $8.06 | 3,916,000 | — | — |
| 2010-09-24 | $6.93 | $8.18 | 5,628,800 | — | — |
| 2010-09-23 | $6.79 | $8.01 | 5,881,600 | — | — |
| 2010-09-22 | $6.85 | $8.08 | 9,981,600 | — | — |
| 2010-09-21 | $6.97 | $8.23 | 6,700,000 | — | — |
| 2010-09-20 | $7.03 | $8.30 | 5,978,400 | — | — |
| 2010-09-17 | $6.93 | $8.18 | 7,409,200 | — | — |
| 2010-09-16 | $6.90 | $8.14 | 5,259,600 | — | — |
| 2010-09-15 | $6.97 | $8.22 | 6,589,200 | — | — |
| 2010-09-14 | $6.96 | $8.21 | 2,949,600 | — | — |
| 2010-09-13 | $6.93 | $8.18 | 4,903,600 | — | — |
| 2010-09-10 | $6.86 | $8.10 | 4,771,200 | — | — |
| 2010-09-09 | $6.78 | $8.00 | 5,205,600 | — | — |
| 2010-09-08 | $6.75 | $7.96 | 4,834,800 | — | — |
| 2010-09-07 | $6.68 | $7.89 | 4,597,200 | — | — |
| 2010-09-03 | $6.79 | $8.01 | 5,832,000 | — | — |
| 2010-09-02 | $6.67 | $7.87 | 5,370,400 | — | — |
| 2010-09-01 | $6.58 | $7.76 | 6,913,200 | — | — |
| 2010-08-31 | $6.37 | $7.52 | 6,200,000 | — | — |
| 2010-08-30 | $6.34 | $7.48 | 5,088,400 | — | — |
| 2010-08-27 | $6.40 | $7.56 | 7,164,800 | — | — |
| 2010-08-26 | $6.30 | $7.44 | 9,714,400 | — | — |
| 2010-08-25 | $6.41 | $7.57 | 10,320,400 | — | — |
| 2010-08-24 | $6.47 | $7.64 | 7,270,800 | — | — |
| 2010-08-23 | $6.52 | $7.70 | 4,361,200 | — | — |
| 2010-08-20 | $6.55 | $7.73 | 4,495,200 | — | — |
| 2010-08-19 | $6.53 | $7.70 | 4,636,400 | — | — |
| 2010-08-18 | $6.67 | $7.87 | 3,808,800 | — | — |
| 2010-08-17 | $6.64 | $7.83 | 4,399,600 | — | — |
| 2010-08-16 | $6.50 | $7.67 | 4,199,200 | — | — |
| 2010-08-13 | $6.46 | $7.62 | 4,020,000 | — | — |
| 2010-08-12 | $6.49 | $7.66 | 4,644,800 | — | — |
| 2010-08-11 | $6.52 | $7.69 | 4,871,600 | — | — |
| 2010-08-10 | $6.73 | $7.95 | 4,466,000 | — | — |
| 2010-08-09 | $6.77 | $7.99 | 3,864,000 | — | — |
| 2010-08-06 | $6.71 | $7.92 | 5,101,600 | — | — |
| 2010-08-05 | $6.73 | $7.94 | 4,384,000 | — | — |
| 2010-08-04 | $6.75 | $7.96 | 5,326,400 | — | — |
| 2010-08-03 | $6.73 | $7.95 | 5,170,000 | — | — |
| 2010-08-02 | $6.79 | $8.01 | 4,467,200 | — | — |
| 2010-07-30 | $6.62 | $7.81 | 3,854,000 | — | — |
| 2010-07-29 | $6.56 | $7.75 | 4,608,800 | — | — |
| 2010-07-28 | $6.61 | $7.80 | 4,528,000 | — | — |
| 2010-07-27 | $6.57 | $7.76 | 2,991,200 | — | — |
| 2010-07-26 | $6.56 | $7.74 | 4,120,800 | — | — |
| 2010-07-23 | $6.50 | $7.67 | 4,517,600 | — | — |
| 2010-07-22 | $6.47 | $7.64 | 5,856,000 | — | — |
| 2010-07-21 | $6.30 | $7.44 | 6,668,800 | — | — |
| 2010-07-20 | $6.48 | $7.65 | 5,222,400 | — | — |
| 2010-07-19 | $6.42 | $7.58 | 4,352,000 | — | — |
| 2010-07-16 | $6.30 | $7.44 | 5,405,600 | — | — |
| 2010-07-15 | $6.45 | $7.61 | 2,660,800 | — | — |
| 2010-07-14 | $6.44 | $7.60 | 3,266,400 | — | — |
| 2010-07-13 | $6.49 | $7.66 | 4,266,800 | — | — |
| 2010-07-12 | $6.30 | $7.44 | 5,105,200 | — | — |
| 2010-07-09 | $6.25 | $7.37 | 2,283,200 | — | — |
| 2010-07-08 | $6.18 | $7.29 | 4,075,600 | — | — |
| 2010-07-07 | $6.11 | $7.21 | 4,907,600 | — | — |
| 2010-07-06 | $5.93 | $7.00 | 5,340,800 | — | — |
| 2010-07-02 | $5.92 | $6.98 | 4,094,400 | — | — |
| 2010-07-01 | $5.99 | $7.07 | 5,410,400 | — | — |
| 2010-06-30 | $5.99 | $7.07 | 4,570,400 | — | — |
| 2010-06-29 | $6.06 | $7.15 | 6,982,000 | — | — |
| 2010-06-28 | $6.26 | $7.39 | 3,300,000 | — | — |
| 2010-06-25 | $6.23 | $7.35 | 5,588,400 | — | — |
| 2010-06-24 | $6.23 | $7.36 | 2,931,600 | — | — |
| 2010-06-23 | $6.31 | $7.44 | 3,885,600 | — | — |
| 2010-06-22 | $6.33 | $7.47 | 3,987,200 | — | — |
| 2010-06-21 | $6.45 | $7.61 | 3,370,800 | — | — |
| 2010-06-18 | $6.53 | $7.70 | 4,105,600 | — | — |
| 2010-06-17 | $6.50 | $7.67 | 2,836,800 | — | — |
| 2010-06-16 | $6.48 | $7.65 | 2,778,800 | — | — |
| 2010-06-15 | $6.50 | $7.67 | 3,130,800 | — | — |
| 2010-06-14 | $6.30 | $7.43 | 4,632,800 | — | — |
| 2010-06-11 | $6.33 | $7.47 | 4,774,400 | — | — |
| 2010-06-10 | $6.34 | $7.48 | 5,450,400 | — | — |
| 2010-06-09 | $6.16 | $7.26 | 5,129,600 | — | — |
| 2010-06-08 | $6.19 | $7.31 | 7,013,600 | — | — |
| 2010-06-07 | $6.15 | $7.26 | 7,175,600 | — | — |
| 2010-06-04 | $6.25 | $7.38 | 4,966,800 | — | — |
| 2010-06-03 | $6.53 | $7.70 | 3,916,000 | — | — |
| 2010-06-02 | $6.47 | $7.63 | 4,168,800 | — | — |
| 2010-06-01 | $6.34 | $7.49 | 5,142,400 | — | — |
| 2010-05-28 | $6.50 | $7.67 | 3,973,200 | — | — |
| 2010-05-27 | $6.56 | $7.74 | 4,514,400 | — | — |
| 2010-05-26 | $6.39 | $7.54 | 6,056,400 | — | — |
| 2010-05-25 | $6.39 | $7.54 | 5,454,800 | — | — |
| 2010-05-24 | $6.41 | $7.57 | 4,037,600 | — | — |
| 2010-05-21 | $6.48 | $7.65 | 7,566,000 | — | — |
| 2010-05-20 | $6.38 | $7.53 | 6,549,600 | — | — |
| 2010-05-19 | $6.67 | $7.87 | 4,384,800 | — | — |
| 2010-05-18 | $6.69 | $7.90 | 4,934,400 | — | — |
| 2010-05-17 | $6.74 | $7.95 | 4,888,000 | — | — |
| 2010-05-14 | $6.62 | $7.81 | 4,664,000 | — | — |
| 2010-05-13 | $6.73 | $7.94 | 3,282,000 | — | — |
| 2010-05-12 | $6.80 | $8.02 | 3,953,600 | — | — |
| 2010-05-11 | $6.67 | $7.87 | 5,041,600 | — | — |
| 2010-05-10 | $6.73 | $7.94 | 5,788,000 | — | — |
| 2010-05-07 | $6.39 | $7.54 | 7,267,600 | — | — |
| 2010-05-06 | $6.53 | $7.70 | 7,633,600 | — | — |
| 2010-05-05 | $6.68 | $7.88 | 3,610,400 | — | — |
| 2010-05-04 | $6.71 | $7.92 | 6,440,400 | — | — |
| 2010-05-03 | $6.87 | $8.11 | 3,755,200 | — | — |
| 2010-04-30 | $6.82 | $8.04 | 4,546,800 | — | — |
| 2010-04-29 | $6.91 | $8.16 | 5,824,800 | — | — |
| 2010-04-28 | $6.88 | $8.11 | 5,051,200 | — | — |
| 2010-04-27 | $6.87 | $8.11 | 6,824,000 | — | — |
| 2010-04-26 | $7.10 | $8.38 | 3,082,800 | — | — |
| 2010-04-23 | $7.18 | $8.48 | 2,973,200 | — | — |
| 2010-04-22 | $7.17 | $8.46 | 2,905,200 | — | — |
| 2010-04-21 | $7.08 | $8.36 | 2,481,200 | — | — |
| 2010-04-20 | $7.06 | $8.33 | 2,556,800 | — | — |
| 2010-04-19 | $7.00 | $8.26 | 2,951,200 | — | — |
| 2010-04-16 | $6.98 | $8.24 | 4,998,400 | — | — |
| 2010-04-15 | $7.04 | $8.31 | 6,035,200 | — | — |
| 2010-04-14 | $6.99 | $8.25 | 4,993,200 | — | — |
| 2010-04-13 | $6.96 | $8.21 | 3,068,800 | — | — |
| 2010-04-12 | $6.90 | $8.15 | 3,438,400 | — | — |
| 2010-04-09 | $6.94 | $8.19 | 2,984,000 | — | — |
| 2010-04-08 | $6.94 | $8.19 | 3,552,000 | — | — |
| 2010-04-07 | $6.96 | $8.21 | 3,404,400 | — | — |
| 2010-04-06 | $7.04 | $8.30 | 3,052,800 | — | — |
| 2010-04-05 | $7.04 | $8.30 | 3,904,800 | — | — |
| 2010-04-01 | $7.01 | $8.27 | 4,126,400 | — | — |
| 2010-03-31 | $7.03 | $8.29 | 4,669,600 | — | — |
| 2010-03-30 | $7.10 | $8.37 | 3,043,200 | — | — |
| 2010-03-29 | $7.09 | $8.37 | 4,583,200 | — | — |
| 2010-03-26 | $6.98 | $8.24 | 8,132,000 | — | — |
| 2010-03-25 | $7.06 | $8.33 | 4,846,400 | — | — |
| 2010-03-24 | $7.08 | $8.36 | 4,122,400 | — | — |
| 2010-03-23 | $7.15 | $8.43 | 4,946,400 | — | — |
| 2010-03-22 | $7.11 | $8.39 | 5,955,200 | — | — |
| 2010-03-19 | $7.03 | $8.30 | 13,705,600 | — | — |
| 2010-03-18 | $6.95 | $8.20 | 8,002,800 | — | — |
| 2010-03-17 | $6.88 | $8.12 | 4,385,200 | — | — |
| 2010-03-16 | $6.78 | $8.00 | 2,880,800 | — | — |
| 2010-03-15 | $6.70 | $7.90 | 2,142,000 | — | — |
| 2010-03-12 | $6.67 | $7.87 | 2,346,000 | — | — |
| 2010-03-11 | $6.67 | $7.87 | 3,591,200 | — | — |
| 2010-03-10 | $6.61 | $7.80 | 5,354,800 | — | — |
| 2010-03-09 | $6.54 | $7.72 | 4,453,200 | — | — |
| 2010-03-08 | $6.50 | $7.67 | 4,800,400 | — | — |
| 2010-03-05 | $6.38 | $7.53 | 4,439,200 | — | — |
| 2010-03-04 | $6.32 | $7.46 | 4,738,000 | — | — |
| 2010-03-03 | $6.27 | $7.40 | 4,698,400 | — | — |
| 2010-03-02 | $6.22 | $7.34 | 4,774,000 | — | — |
| 2010-03-01 | $6.27 | $7.40 | 5,391,600 | — | — |
| 2010-02-26 | $6.20 | $7.31 | 12,786,800 | — | — |
| 2010-02-25 | $6.21 | $7.33 | 5,222,800 | — | — |
| 2010-02-24 | $6.16 | $7.27 | 4,883,200 | — | — |
| 2010-02-23 | $6.05 | $7.14 | 4,019,200 | — | — |
| 2010-02-22 | $6.13 | $7.24 | 3,461,200 | — | — |
| 2010-02-19 | $6.12 | $7.23 | 6,420,000 | — | — |
| 2010-02-18 | $6.03 | $7.12 | 5,526,400 | — | — |
| 2010-02-17 | $5.96 | $7.04 | 6,526,800 | — | — |
| 2010-02-16 | $5.94 | $7.01 | 10,638,400 | — | — |
| 2010-02-12 | $6.15 | $7.26 | 4,227,200 | — | — |
| 2010-02-11 | $6.16 | $7.26 | 3,128,400 | — | — |
| 2010-02-10 | $6.11 | $7.21 | 3,518,800 | — | — |
| 2010-02-09 | $6.17 | $7.28 | 4,696,000 | — | — |
| 2010-02-08 | $6.12 | $7.23 | 5,890,800 | — | — |
| 2010-02-05 | $6.21 | $7.18 | 5,827,600 | — | — |
| 2010-02-04 | $6.20 | $7.18 | 3,756,000 | — | — |
| 2010-02-03 | $6.33 | $7.32 | 2,527,200 | — | — |
| 2010-02-02 | $6.36 | $7.36 | 4,188,800 | — | — |
| 2010-02-01 | $6.31 | $7.30 | 4,087,200 | — | — |
| 2010-01-29 | $6.28 | $7.27 | 7,532,000 | — | — |
| 2010-01-28 | $6.24 | $7.22 | 5,386,800 | — | — |
| 2010-01-27 | $6.31 | $7.30 | 6,942,400 | — | — |
| 2010-01-26 | $6.26 | $7.24 | 5,861,200 | — | — |
| 2010-01-25 | $6.30 | $7.29 | 5,290,000 | — | — |
| 2010-01-22 | $6.31 | $7.31 | 8,358,800 | — | — |
| 2010-01-21 | $6.44 | $7.46 | 7,512,000 | — | — |
| 2010-01-20 | $6.56 | $7.60 | 4,123,200 | — | — |
| 2010-01-19 | $6.67 | $7.71 | 2,735,600 | — | — |
| 2010-01-15 | $6.56 | $7.59 | 5,469,600 | — | — |
| 2010-01-14 | $6.67 | $7.72 | 3,462,000 | — | — |
| 2010-01-13 | $6.71 | $7.77 | 3,398,400 | — | — |
| 2010-01-12 | $6.61 | $7.65 | 4,056,000 | — | — |
| 2010-01-11 | $6.70 | $7.75 | 2,839,600 | — | — |
| 2010-01-08 | $6.73 | $7.79 | 10,043,200 | — | — |
| 2010-01-07 | $6.66 | $7.71 | 4,140,400 | — | — |
| 2010-01-06 | $6.61 | $7.65 | 6,280,400 | — | — |
| 2010-01-05 | $6.59 | $7.62 | 5,822,400 | — | — |
| 2010-01-04 | $6.60 | $7.64 | 4,204,400 | — | — |