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
- 1999-09-15 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 | $8.46 | $11.44 | 2,603,520 | — | — |
| 2010-12-30 | $8.48 | $11.46 | 3,431,672 | — | — |
| 2010-12-29 | $8.50 | $11.49 | 5,787,316 | — | — |
| 2010-12-28 | $8.35 | $11.28 | 3,312,099 | — | — |
| 2010-12-27 | $8.35 | $11.29 | 2,971,349 | — | — |
| 2010-12-23 | $8.40 | $11.35 | 4,881,095 | — | — |
| 2010-12-22 | $8.48 | $11.46 | 1,692,870 | — | — |
| 2010-12-21 | $8.59 | $11.61 | 19,120,868 | — | — |
| 2010-12-20 | $8.14 | $11.00 | 9,134,338 | — | — |
| 2010-12-17 | $7.97 | $10.78 | 4,885,397 | — | — |
| 2010-12-16 | $7.96 | $10.75 | 5,767,451 | — | — |
| 2010-12-15 | $7.86 | $10.61 | 9,329,324 | — | — |
| 2010-12-14 | $7.96 | $10.75 | 8,499,021 | — | — |
| 2010-12-13 | $7.87 | $10.64 | 9,637,682 | — | — |
| 2010-12-10 | $7.74 | $10.45 | 6,392,139 | — | — |
| 2010-12-09 | $7.82 | $10.56 | 4,333,085 | — | — |
| 2010-12-08 | $7.78 | $10.52 | 9,269,221 | — | — |
| 2010-12-07 | $7.83 | $10.58 | 10,516,826 | — | — |
| 2010-12-06 | $7.81 | $10.55 | 9,073,856 | — | — |
| 2010-12-03 | $7.68 | $10.38 | 8,498,642 | — | — |
| 2010-12-02 | $7.57 | $10.23 | 14,475,250 | — | — |
| 2010-12-01 | $7.27 | $9.82 | 9,340,205 | — | — |
| 2010-11-30 | $7.14 | $9.65 | 5,259,172 | — | — |
| 2010-11-29 | $7.19 | $9.72 | 5,854,631 | — | — |
| 2010-11-26 | $7.17 | $9.69 | 5,630,037 | — | — |
| 2010-11-24 | $7.37 | $9.96 | 8,989,206 | — | — |
| 2010-11-23 | $7.10 | $9.59 | 8,303,656 | — | — |
| 2010-11-22 | $7.34 | $9.92 | 5,903,472 | — | — |
| 2010-11-19 | $7.34 | $9.92 | 4,420,645 | — | — |
| 2010-11-18 | $7.24 | $9.78 | 7,083,382 | — | — |
| 2010-11-17 | $7.07 | $9.55 | 6,865,368 | — | — |
| 2010-11-16 | $7.03 | $9.49 | 10,527,581 | — | — |
| 2010-11-15 | $7.23 | $9.77 | 6,029,751 | — | — |
| 2010-11-12 | $7.33 | $9.90 | 13,256,874 | — | — |
| 2010-11-11 | $7.55 | $10.20 | 8,520,658 | — | — |
| 2010-11-10 | $7.55 | $10.20 | 8,478,903 | — | — |
| 2010-11-09 | $7.48 | $10.10 | 9,247,964 | — | — |
| 2010-11-08 | $7.75 | $10.47 | 9,171,538 | — | — |
| 2010-11-05 | $7.63 | $10.32 | 12,736,828 | — | — |
| 2010-11-04 | $7.63 | $10.31 | 25,133,664 | — | — |
| 2010-11-03 | $7.27 | $9.82 | 12,454,409 | — | — |
| 2010-11-02 | $7.22 | $9.76 | 19,705,193 | — | — |
| 2010-11-01 | $6.83 | $9.23 | 8,521,924 | — | — |
| 2010-10-29 | $6.93 | $9.37 | 6,653,933 | — | — |
| 2010-10-28 | $6.99 | $9.44 | 10,458,494 | — | — |
| 2010-10-27 | $6.88 | $9.30 | 14,616,712 | — | — |
| 2010-10-26 | $6.89 | $9.31 | 49,841,296 | — | — |
| 2010-10-25 | $6.45 | $8.71 | 11,346,369 | — | — |
| 2010-10-22 | $6.47 | $8.75 | 6,383,788 | — | — |
| 2010-10-21 | $6.37 | $8.61 | 11,809,096 | — | — |
| 2010-10-20 | $6.36 | $8.60 | 16,491,029 | — | — |
| 2010-10-19 | $6.09 | $8.23 | 13,207,400 | — | — |
| 2010-10-18 | $6.14 | $8.30 | 14,881,797 | — | — |
| 2010-10-15 | $6.25 | $8.45 | 18,896,907 | — | — |
| 2010-10-14 | $6.39 | $8.63 | 9,032,100 | — | — |
| 2010-10-13 | $6.44 | $8.70 | 19,254,739 | — | — |
| 2010-10-12 | $6.44 | $8.70 | 10,583,761 | — | — |
| 2010-10-11 | $6.39 | $8.63 | 19,107,582 | — | — |
| 2010-10-08 | $6.62 | $8.95 | 6,332,289 | — | — |
| 2010-10-07 | $6.54 | $8.83 | 13,443,382 | — | — |
| 2010-10-06 | $6.71 | $9.07 | 6,332,036 | — | — |
| 2010-10-05 | $6.71 | $9.07 | 11,296,515 | — | — |
| 2010-10-04 | $6.57 | $8.87 | 16,149,267 | — | — |
| 2010-10-01 | $6.81 | $9.21 | 8,830,661 | — | — |
| 2010-09-30 | $6.72 | $9.08 | 7,966,575 | — | — |
| 2010-09-29 | $6.79 | $9.17 | 10,236,684 | — | — |
| 2010-09-28 | $6.88 | $9.30 | 12,734,297 | — | — |
| 2010-09-27 | $6.88 | $9.30 | 12,861,588 | — | — |
| 2010-09-24 | $6.88 | $9.29 | 17,158,232 | — | — |
| 2010-09-23 | $6.61 | $8.93 | 11,786,700 | — | — |
| 2010-09-22 | $6.74 | $9.11 | 9,629,963 | — | — |
| 2010-09-21 | $6.68 | $9.02 | 14,823,971 | — | — |
| 2010-09-20 | $6.61 | $8.94 | 28,226,231 | — | — |
| 2010-09-17 | $6.42 | $8.67 | 9,589,473 | — | — |
| 2010-09-16 | $6.52 | $8.81 | 13,102,378 | — | — |
| 2010-09-15 | $6.79 | $9.17 | 13,722,258 | — | — |
| 2010-09-14 | $6.84 | $9.24 | 7,081,358 | — | — |
| 2010-09-13 | $6.85 | $9.26 | 9,827,606 | — | — |
| 2010-09-10 | $6.73 | $9.09 | 7,742,740 | — | — |
| 2010-09-09 | $6.71 | $9.07 | 8,844,706 | — | — |
| 2010-09-08 | $6.72 | $9.08 | 11,606,645 | — | — |
| 2010-09-07 | $6.66 | $9.00 | 18,617,651 | — | — |
| 2010-09-03 | $6.69 | $9.05 | 15,735,634 | — | — |
| 2010-09-02 | $6.46 | $8.74 | 18,481,756 | — | — |
| 2010-09-01 | $6.43 | $8.68 | 19,011,039 | — | — |
| 2010-08-31 | $6.12 | $8.28 | 12,630,161 | — | — |
| 2010-08-30 | $6.14 | $8.30 | 7,367,953 | — | — |
| 2010-08-27 | $6.26 | $8.46 | 17,245,159 | — | — |
| 2010-08-26 | $6.10 | $8.24 | 13,809,312 | — | — |
| 2010-08-25 | $6.24 | $8.44 | 26,259,166 | — | — |
| 2010-08-24 | $6.05 | $8.17 | 47,475,402 | — | — |
| 2010-08-23 | $6.43 | $8.68 | 8,206,733 | — | — |
| 2010-08-20 | $6.65 | $8.98 | 6,172,226 | — | — |
| 2010-08-19 | $6.73 | $9.10 | 12,058,870 | — | — |
| 2010-08-18 | $6.94 | $9.38 | 6,873,719 | — | — |
| 2010-08-17 | $6.84 | $9.25 | 9,476,480 | — | — |
| 2010-08-16 | $6.77 | $9.15 | 11,129,873 | — | — |
| 2010-08-13 | $6.80 | $9.19 | 11,070,529 | — | — |
| 2010-08-12 | $6.92 | $9.35 | 14,092,364 | — | — |
| 2010-08-11 | $7.07 | $9.55 | 16,897,323 | — | — |
| 2010-08-10 | $7.38 | $9.97 | 13,631,914 | — | — |
| 2010-08-09 | $7.42 | $10.03 | 7,396,296 | — | — |
| 2010-08-06 | $7.49 | $10.12 | 12,699,754 | — | — |
| 2010-08-05 | $7.50 | $10.13 | 7,734,009 | — | — |
| 2010-08-04 | $7.56 | $10.22 | 9,201,020 | — | — |
| 2010-08-03 | $7.52 | $10.17 | 11,888,811 | — | — |
| 2010-08-02 | $7.67 | $10.36 | 14,696,554 | — | — |
| 2010-07-30 | $7.46 | $10.08 | 15,529,387 | — | — |
| 2010-07-29 | $7.33 | $9.90 | 18,351,175 | — | — |
| 2010-07-28 | $7.50 | $10.13 | 16,806,473 | — | — |
| 2010-07-27 | $7.64 | $10.33 | 20,341,015 | — | — |
| 2010-07-26 | $7.86 | $10.63 | 18,043,576 | — | — |
| 2010-07-23 | $7.76 | $10.49 | 15,110,440 | — | — |
| 2010-07-22 | $7.80 | $10.54 | 12,715,444 | — | — |
| 2010-07-21 | $7.54 | $10.19 | 11,220,723 | — | — |
| 2010-07-20 | $7.67 | $10.36 | 12,401,771 | — | — |
| 2010-07-19 | $7.40 | $10.00 | 10,871,748 | — | — |
| 2010-07-16 | $7.29 | $9.86 | 19,543,611 | — | — |
| 2010-07-15 | $7.78 | $10.52 | 9,239,739 | — | — |
| 2010-07-14 | $7.86 | $10.63 | 10,564,148 | — | — |
| 2010-07-13 | $7.80 | $10.54 | 13,697,838 | — | — |
| 2010-07-12 | $7.63 | $10.31 | 11,126,583 | — | — |
| 2010-07-09 | $7.60 | $10.27 | 13,890,672 | — | — |
| 2010-07-08 | $7.55 | $10.20 | 10,703,460 | — | — |
| 2010-07-07 | $7.59 | $10.25 | 14,845,862 | — | — |
| 2010-07-06 | $7.40 | $10.00 | 12,708,232 | — | — |
| 2010-07-02 | $7.34 | $9.92 | 14,529,911 | — | — |
| 2010-07-01 | $7.44 | $10.05 | 22,393,869 | — | — |
| 2010-06-30 | $7.64 | $10.33 | 14,886,984 | — | — |
| 2010-06-29 | $7.70 | $10.40 | 23,790,908 | — | — |
| 2010-06-28 | $8.15 | $11.01 | 10,765,840 | — | — |
| 2010-06-25 | $8.19 | $11.06 | 14,379,718 | — | — |
| 2010-06-24 | $8.16 | $11.02 | 18,024,849 | — | — |
| 2010-06-23 | $8.44 | $11.41 | 13,764,014 | — | — |
| 2010-06-22 | $8.60 | $11.62 | 9,896,819 | — | — |
| 2010-06-21 | $8.82 | $11.92 | 10,937,544 | — | — |
| 2010-06-18 | $8.76 | $11.84 | 6,584,847 | — | — |
| 2010-06-17 | $8.78 | $11.86 | 14,325,183 | — | — |
| 2010-06-16 | $8.88 | $11.99 | 7,466,141 | — | — |
| 2010-06-15 | $8.89 | $12.01 | 11,624,233 | — | — |
| 2010-06-14 | $8.59 | $11.61 | 10,145,454 | — | — |
| 2010-06-11 | $8.63 | $11.66 | 7,124,379 | — | — |
| 2010-06-10 | $8.50 | $11.49 | 10,979,173 | — | — |
| 2010-06-09 | $8.12 | $10.97 | 10,745,089 | — | — |
| 2010-06-08 | $8.20 | $11.07 | 14,165,879 | — | — |
| 2010-06-07 | $7.96 | $10.75 | 11,415,961 | — | — |
| 2010-06-04 | $7.96 | $10.75 | 15,587,338 | — | — |
| 2010-06-03 | $8.47 | $11.45 | 11,068,884 | — | — |
| 2010-06-02 | $8.60 | $11.62 | 14,600,390 | — | — |
| 2010-06-01 | $8.45 | $11.42 | 12,879,809 | — | — |
| 2010-05-28 | $8.56 | $11.57 | 10,912,491 | — | — |
| 2010-05-27 | $8.86 | $11.97 | 19,594,604 | — | — |
| 2010-05-26 | $8.31 | $11.23 | 19,034,953 | — | — |
| 2010-05-25 | $8.00 | $10.81 | 15,936,693 | — | — |
| 2010-05-24 | $8.07 | $10.90 | 17,781,275 | — | — |
| 2010-05-21 | $8.02 | $10.84 | 31,714,842 | — | — |
| 2010-05-20 | $7.91 | $10.69 | 24,250,725 | — | — |
| 2010-05-19 | $8.36 | $11.30 | 14,293,297 | — | — |
| 2010-05-18 | $8.56 | $11.57 | 13,856,129 | — | — |
| 2010-05-17 | $8.68 | $11.73 | 16,634,390 | — | — |
| 2010-05-14 | $8.74 | $11.81 | 16,085,368 | — | — |
| 2010-05-13 | $9.10 | $12.30 | 9,232,274 | — | — |
| 2010-05-12 | $9.33 | $12.61 | 12,819,706 | — | — |
| 2010-05-11 | $8.88 | $12.00 | 19,473,260 | — | — |
| 2010-05-10 | $9.01 | $12.17 | 27,719,344 | — | — |
| 2010-05-07 | $8.10 | $10.95 | 26,787,057 | — | — |
| 2010-05-06 | $8.32 | $11.24 | 31,820,622 | — | — |
| 2010-05-05 | $8.67 | $11.71 | 23,350,324 | — | — |
| 2010-05-04 | $9.07 | $12.26 | 25,410,896 | — | — |
| 2010-05-03 | $9.67 | $13.07 | 9,585,298 | — | — |
| 2010-04-30 | $9.39 | $12.69 | 15,786,626 | — | — |
| 2010-04-29 | $9.66 | $13.05 | 18,135,564 | — | — |
| 2010-04-28 | $9.39 | $12.69 | 27,950,897 | — | — |
| 2010-04-27 | $9.13 | $12.33 | 32,450,498 | — | — |
| 2010-04-26 | $9.63 | $13.02 | 44,593,765 | — | — |
| 2010-04-23 | $9.52 | $12.86 | 43,767,511 | — | — |
| 2010-04-22 | $8.72 | $11.78 | 15,176,489 | — | — |
| 2010-04-21 | $8.43 | $11.39 | 11,396,981 | — | — |
| 2010-04-20 | $8.36 | $11.30 | 7,809,549 | — | — |
| 2010-04-19 | $8.31 | $11.23 | 9,369,181 | — | — |
| 2010-04-16 | $8.39 | $11.33 | 15,184,081 | — | — |
| 2010-04-15 | $8.54 | $11.54 | 9,376,267 | — | — |
| 2010-04-14 | $8.60 | $11.62 | 9,104,603 | — | — |
| 2010-04-13 | $8.49 | $11.47 | 7,063,643 | — | — |
| 2010-04-12 | $8.53 | $11.52 | 6,232,329 | — | — |
| 2010-04-09 | $8.57 | $11.59 | 8,753,350 | — | — |
| 2010-04-08 | $8.41 | $11.36 | 9,660,964 | — | — |
| 2010-04-07 | $8.27 | $11.17 | 13,365,312 | — | — |
| 2010-04-06 | $8.62 | $11.65 | 8,700,334 | — | — |
| 2010-04-05 | $8.54 | $11.53 | 11,276,650 | — | — |
| 2010-04-01 | $8.22 | $11.11 | 15,636,812 | — | — |
| 2010-03-31 | $8.07 | $10.90 | 15,256,711 | — | — |
| 2010-03-30 | $8.22 | $11.11 | 9,190,771 | — | — |
| 2010-03-29 | $8.16 | $11.03 | 10,792,286 | — | — |
| 2010-03-26 | $7.94 | $10.73 | 17,579,330 | — | — |
| 2010-03-25 | $7.94 | $10.73 | 51,326,907 | — | — |
| 2010-03-24 | $8.27 | $11.17 | 33,224,241 | — | — |
| 2010-03-23 | $8.69 | $11.75 | 7,774,373 | — | — |
| 2010-03-22 | $8.57 | $11.58 | 7,618,233 | — | — |
| 2010-03-19 | $8.41 | $11.36 | 7,434,382 | — | — |
| 2010-03-18 | $8.46 | $11.44 | 8,300,493 | — | — |
| 2010-03-17 | $8.54 | $11.53 | 13,640,772 | — | — |
| 2010-03-16 | $8.27 | $11.17 | 4,369,906 | — | — |
| 2010-03-15 | $8.13 | $10.99 | 5,479,717 | — | — |
| 2010-03-12 | $8.27 | $11.17 | 6,646,215 | — | — |
| 2010-03-11 | $8.22 | $11.11 | 5,375,708 | — | — |
| 2010-03-10 | $8.12 | $10.97 | 9,011,982 | — | — |
| 2010-03-09 | $8.22 | $11.11 | 8,966,557 | — | — |
| 2010-03-08 | $8.12 | $10.97 | 8,981,994 | — | — |
| 2010-03-05 | $8.01 | $10.83 | 9,083,978 | — | — |
| 2010-03-04 | $7.79 | $10.53 | 9,003,631 | — | — |
| 2010-03-03 | $7.97 | $10.76 | 9,368,422 | — | — |
| 2010-03-02 | $7.68 | $10.38 | 6,926,736 | — | — |
| 2010-03-01 | $7.64 | $10.33 | 9,089,799 | — | — |
| 2010-02-26 | $7.56 | $10.21 | 10,973,353 | — | — |
| 2010-02-25 | $7.52 | $10.16 | 11,459,488 | — | — |
| 2010-02-24 | $7.51 | $10.15 | 5,284,225 | — | — |
| 2010-02-23 | $7.52 | $10.16 | 14,922,160 | — | — |
| 2010-02-22 | $7.71 | $10.42 | 5,590,812 | — | — |
| 2010-02-19 | $7.72 | $10.43 | 8,684,391 | — | — |
| 2010-02-18 | $7.52 | $10.17 | 14,310,758 | — | — |
| 2010-02-17 | $7.66 | $10.35 | 7,711,487 | — | — |
| 2010-02-16 | $7.71 | $10.41 | 8,640,357 | — | — |
| 2010-02-12 | $7.52 | $10.17 | 6,179,438 | — | — |
| 2010-02-11 | $7.56 | $10.22 | 7,804,741 | — | — |
| 2010-02-10 | $7.51 | $10.15 | 10,055,870 | — | — |
| 2010-02-09 | $7.46 | $10.08 | 21,096,158 | — | — |
| 2010-02-08 | $7.48 | $10.11 | 13,142,869 | — | — |
| 2010-02-05 | $7.39 | $9.98 | 30,265,798 | — | — |
| 2010-02-04 | $7.10 | $9.59 | 13,265,225 | — | — |
| 2010-02-03 | $7.51 | $10.15 | 10,579,585 | — | — |
| 2010-02-02 | $7.54 | $10.19 | 11,745,830 | — | — |
| 2010-02-01 | $7.59 | $10.25 | 12,038,119 | — | — |
| 2010-01-29 | $7.26 | $9.81 | 20,739,085 | — | — |
| 2010-01-28 | $7.40 | $10.00 | 26,901,315 | — | — |
| 2010-01-27 | $7.82 | $10.57 | 62,188,279 | — | — |
| 2010-01-26 | $8.48 | $11.46 | 11,557,171 | — | — |
| 2010-01-25 | $8.20 | $11.08 | 12,818,441 | — | — |
| 2010-01-22 | $8.34 | $11.27 | 21,309,617 | — | — |
| 2010-01-21 | $8.71 | $11.77 | 21,791,451 | — | — |
| 2010-01-20 | $9.16 | $12.38 | 8,214,957 | — | — |
| 2010-01-19 | $9.44 | $12.76 | 7,541,048 | — | — |
| 2010-01-15 | $9.29 | $12.55 | 10,056,376 | — | — |
| 2010-01-14 | $9.44 | $12.76 | 14,152,340 | — | — |
| 2010-01-13 | $9.55 | $12.90 | 8,282,399 | — | — |
| 2010-01-12 | $9.59 | $12.96 | 5,134,538 | — | — |
| 2010-01-11 | $9.82 | $13.27 | 10,037,270 | — | — |
| 2010-01-08 | $9.81 | $13.25 | 4,122,156 | — | — |
| 2010-01-07 | $9.85 | $13.31 | 6,390,620 | — | — |
| 2010-01-06 | $9.78 | $13.21 | 8,446,384 | — | — |
| 2010-01-05 | $9.81 | $13.25 | 9,033,998 | — | — |
| 2010-01-04 | $9.74 | $13.16 | 11,477,962 | — | — |