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
- 2000-07-11 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 | $7.47 | $7.47 | 529,700 | — | — |
| 2010-12-30 | $7.50 | $7.50 | 357,600 | — | — |
| 2010-12-29 | $7.50 | $7.50 | 617,100 | — | — |
| 2010-12-28 | $7.39 | $7.39 | 849,200 | — | — |
| 2010-12-27 | $7.55 | $7.55 | 434,800 | — | — |
| 2010-12-23 | $7.38 | $7.38 | 577,100 | — | — |
| 2010-12-22 | $7.47 | $7.47 | 1,019,200 | — | — |
| 2010-12-21 | $7.70 | $7.70 | 1,264,900 | — | — |
| 2010-12-20 | $7.37 | $7.37 | 796,100 | — | — |
| 2010-12-17 | $7.33 | $7.33 | 1,175,200 | — | — |
| 2010-12-16 | $7.25 | $7.25 | 733,100 | — | — |
| 2010-12-15 | $6.99 | $6.99 | 1,379,100 | — | — |
| 2010-12-14 | $7.12 | $7.12 | 954,000 | — | — |
| 2010-12-13 | $7.40 | $7.40 | 1,722,500 | — | — |
| 2010-12-10 | $7.15 | $7.15 | 606,200 | — | — |
| 2010-12-09 | $7.09 | $7.09 | 520,800 | — | — |
| 2010-12-08 | $7.03 | $7.03 | 794,800 | — | — |
| 2010-12-07 | $6.90 | $6.90 | 1,022,400 | — | — |
| 2010-12-06 | $6.74 | $6.74 | 2,501,700 | — | — |
| 2010-12-03 | $7.00 | $7.00 | 1,506,900 | — | — |
| 2010-12-02 | $7.08 | $7.08 | 1,700,500 | — | — |
| 2010-12-01 | $6.89 | $6.89 | 1,953,800 | — | — |
| 2010-11-30 | $6.50 | $6.50 | 2,028,000 | — | — |
| 2010-11-29 | $6.44 | $6.44 | 1,225,100 | — | — |
| 2010-11-26 | $6.49 | $6.49 | 279,500 | — | — |
| 2010-11-24 | $6.57 | $6.57 | 708,200 | — | — |
| 2010-11-23 | $6.41 | $6.41 | 1,080,700 | — | — |
| 2010-11-22 | $6.45 | $6.45 | 1,137,200 | — | — |
| 2010-11-19 | $6.35 | $6.35 | 1,023,300 | — | — |
| 2010-11-18 | $6.33 | $6.33 | 1,044,700 | — | — |
| 2010-11-17 | $6.02 | $6.02 | 763,400 | — | — |
| 2010-11-16 | $6.01 | $6.01 | 1,616,100 | — | — |
| 2010-11-15 | $6.37 | $6.37 | 2,460,800 | — | — |
| 2010-11-12 | $6.09 | $6.09 | 1,534,500 | — | — |
| 2010-11-11 | $6.17 | $6.17 | 1,441,600 | — | — |
| 2010-11-10 | $6.32 | $6.32 | 1,141,700 | — | — |
| 2010-11-09 | $6.32 | $6.32 | 1,708,400 | — | — |
| 2010-11-08 | $6.58 | $6.58 | 2,513,900 | — | — |
| 2010-11-05 | $6.38 | $6.38 | 1,382,200 | — | — |
| 2010-11-04 | $6.25 | $6.25 | 2,199,900 | — | — |
| 2010-11-03 | $6.02 | $6.02 | 1,874,300 | — | — |
| 2010-11-02 | $6.05 | $6.05 | 1,854,800 | — | — |
| 2010-11-01 | $5.92 | $5.92 | 1,901,600 | — | — |
| 2010-10-29 | $5.99 | $5.99 | 2,268,800 | — | — |
| 2010-10-28 | $5.83 | $5.83 | 1,834,000 | — | — |
| 2010-10-27 | $6.09 | $6.09 | 2,487,300 | — | — |
| 2010-10-26 | $6.06 | $6.06 | 7,013,200 | — | — |
| 2010-10-25 | $5.08 | $5.08 | 1,508,600 | — | — |
| 2010-10-22 | $5.05 | $5.05 | 1,342,100 | — | — |
| 2010-10-21 | $5.04 | $5.04 | 1,273,900 | — | — |
| 2010-10-20 | $5.09 | $5.09 | 1,112,700 | — | — |
| 2010-10-19 | $5.03 | $5.03 | 1,454,400 | — | — |
| 2010-10-18 | $5.22 | $5.22 | 1,325,300 | — | — |
| 2010-10-15 | $5.17 | $5.17 | 1,726,700 | — | — |
| 2010-10-14 | $5.03 | $5.03 | 2,117,500 | — | — |
| 2010-10-13 | $4.87 | $4.87 | 1,107,500 | — | — |
| 2010-10-12 | $4.90 | $4.90 | 1,297,500 | — | — |
| 2010-10-11 | $4.79 | $4.79 | 1,354,400 | — | — |
| 2010-10-08 | $4.71 | $4.71 | 2,419,200 | — | — |
| 2010-10-07 | $4.83 | $4.83 | 1,032,100 | — | — |
| 2010-10-06 | $4.71 | $4.71 | 616,700 | — | — |
| 2010-10-05 | $4.78 | $4.78 | 693,100 | — | — |
| 2010-10-04 | $4.58 | $4.58 | 1,079,600 | — | — |
| 2010-10-01 | $4.65 | $4.65 | 675,200 | — | — |
| 2010-09-30 | $4.67 | $4.67 | 982,400 | — | — |
| 2010-09-29 | $4.74 | $4.74 | 801,400 | — | — |
| 2010-09-28 | $4.79 | $4.79 | 1,165,600 | — | — |
| 2010-09-27 | $4.72 | $4.72 | 1,194,900 | — | — |
| 2010-09-24 | $4.59 | $4.59 | 1,538,700 | — | — |
| 2010-09-23 | $4.37 | $4.37 | 1,251,000 | — | — |
| 2010-09-22 | $4.53 | $4.53 | 1,565,900 | — | — |
| 2010-09-21 | $4.95 | $4.95 | 1,597,400 | — | — |
| 2010-09-20 | $4.94 | $4.94 | 1,529,900 | — | — |
| 2010-09-17 | $4.71 | $4.71 | 1,232,100 | — | — |
| 2010-09-16 | $4.63 | $4.63 | 1,415,700 | — | — |
| 2010-09-15 | $4.64 | $4.64 | 1,198,500 | — | — |
| 2010-09-14 | $4.58 | $4.58 | 861,600 | — | — |
| 2010-09-13 | $4.60 | $4.60 | 1,095,100 | — | — |
| 2010-09-10 | $4.30 | $4.30 | 714,800 | — | — |
| 2010-09-09 | $4.29 | $4.29 | 1,393,600 | — | — |
| 2010-09-08 | $4.33 | $4.33 | 1,770,300 | — | — |
| 2010-09-07 | $4.08 | $4.08 | 2,182,900 | — | — |
| 2010-09-03 | $4.25 | $4.25 | 1,626,000 | — | — |
| 2010-09-02 | $4.02 | $4.02 | 1,833,100 | — | — |
| 2010-09-01 | $4.00 | $4.00 | 2,928,400 | — | — |
| 2010-08-31 | $3.84 | $3.84 | 1,890,500 | — | — |
| 2010-08-30 | $3.90 | $3.90 | 1,289,700 | — | — |
| 2010-08-27 | $3.93 | $3.93 | 2,368,800 | — | — |
| 2010-08-26 | $3.85 | $3.85 | 1,132,500 | — | — |
| 2010-08-25 | $4.02 | $4.02 | 1,764,900 | — | — |
| 2010-08-24 | $4.09 | $4.09 | 1,044,100 | — | — |
| 2010-08-23 | $4.26 | $4.26 | 1,611,200 | — | — |
| 2010-08-20 | $4.18 | $4.18 | 1,186,000 | — | — |
| 2010-08-19 | $4.28 | $4.28 | 1,028,100 | — | — |
| 2010-08-18 | $4.41 | $4.41 | 621,700 | — | — |
| 2010-08-17 | $4.41 | $4.41 | 1,008,400 | — | — |
| 2010-08-16 | $4.17 | $4.17 | 1,159,000 | — | — |
| 2010-08-13 | $4.16 | $4.16 | 1,132,000 | — | — |
| 2010-08-12 | $4.11 | $4.11 | 1,330,600 | — | — |
| 2010-08-11 | $4.09 | $4.09 | 2,192,900 | — | — |
| 2010-08-10 | $4.68 | $4.68 | 1,391,200 | — | — |
| 2010-08-09 | $4.89 | $4.89 | 949,300 | — | — |
| 2010-08-06 | $4.73 | $4.73 | 818,200 | — | — |
| 2010-08-05 | $4.86 | $4.86 | 506,800 | — | — |
| 2010-08-04 | $4.86 | $4.86 | 589,100 | — | — |
| 2010-08-03 | $4.82 | $4.82 | 1,143,100 | — | — |
| 2010-08-02 | $4.89 | $4.89 | 2,069,200 | — | — |
| 2010-07-30 | $4.61 | $4.61 | 872,000 | — | — |
| 2010-07-29 | $4.56 | $4.56 | 1,233,700 | — | — |
| 2010-07-28 | $4.66 | $4.66 | 2,649,000 | — | — |
| 2010-07-27 | $4.85 | $4.85 | 4,961,100 | — | — |
| 2010-07-26 | $5.10 | $5.10 | 2,691,500 | — | — |
| 2010-07-23 | $4.89 | $4.89 | 1,155,200 | — | — |
| 2010-07-22 | $4.71 | $4.71 | 1,336,200 | — | — |
| 2010-07-21 | $4.45 | $4.45 | 1,578,500 | — | — |
| 2010-07-20 | $4.48 | $4.48 | 1,273,800 | — | — |
| 2010-07-19 | $4.38 | $4.38 | 789,200 | — | — |
| 2010-07-16 | $4.41 | $4.41 | 1,294,800 | — | — |
| 2010-07-15 | $4.66 | $4.66 | 1,372,400 | — | — |
| 2010-07-14 | $4.77 | $4.77 | 2,001,600 | — | — |
| 2010-07-13 | $4.70 | $4.70 | 1,686,200 | — | — |
| 2010-07-12 | $4.35 | $4.35 | 886,600 | — | — |
| 2010-07-09 | $4.41 | $4.41 | 1,075,600 | — | — |
| 2010-07-08 | $4.16 | $4.16 | 1,286,300 | — | — |
| 2010-07-07 | $4.01 | $4.01 | 1,108,800 | — | — |
| 2010-07-06 | $3.77 | $3.77 | 1,560,600 | — | — |
| 2010-07-02 | $3.88 | $3.88 | 1,313,700 | — | — |
| 2010-07-01 | $3.84 | $3.84 | 2,173,200 | — | — |
| 2010-06-30 | $3.97 | $3.97 | 1,660,200 | — | — |
| 2010-06-29 | $4.08 | $4.08 | 1,990,200 | — | — |
| 2010-06-28 | $4.26 | $4.26 | 1,156,000 | — | — |
| 2010-06-25 | $4.25 | $4.25 | 2,718,300 | — | — |
| 2010-06-24 | $4.16 | $4.16 | 1,421,500 | — | — |
| 2010-06-23 | $4.31 | $4.31 | 1,508,500 | — | — |
| 2010-06-22 | $4.41 | $4.41 | 2,516,500 | — | — |
| 2010-06-21 | $4.44 | $4.44 | 2,780,800 | — | — |
| 2010-06-18 | $4.67 | $4.67 | 1,459,400 | — | — |
| 2010-06-17 | $4.61 | $4.61 | 1,470,900 | — | — |
| 2010-06-16 | $4.64 | $4.64 | 2,682,800 | — | — |
| 2010-06-15 | $4.78 | $4.78 | 1,258,400 | — | — |
| 2010-06-14 | $4.52 | $4.52 | 2,836,600 | — | — |
| 2010-06-11 | $4.40 | $4.40 | 1,538,200 | — | — |
| 2010-06-10 | $4.33 | $4.33 | 3,096,800 | — | — |
| 2010-06-09 | $4.14 | $4.14 | 2,376,100 | — | — |
| 2010-06-08 | $4.24 | $4.24 | 3,344,900 | — | — |
| 2010-06-07 | $4.42 | $4.42 | 2,203,500 | — | — |
| 2010-06-04 | $4.68 | $4.68 | 2,106,000 | — | — |
| 2010-06-03 | $5.21 | $5.21 | 2,015,800 | — | — |
| 2010-06-02 | $5.30 | $5.30 | 2,011,100 | — | — |
| 2010-06-01 | $5.04 | $5.04 | 1,487,800 | — | — |
| 2010-05-28 | $5.40 | $5.40 | 1,616,400 | — | — |
| 2010-05-27 | $5.43 | $5.43 | 1,706,800 | — | — |
| 2010-05-26 | $4.97 | $4.97 | 2,068,400 | — | — |
| 2010-05-25 | $4.91 | $4.91 | 2,091,500 | — | — |
| 2010-05-24 | $4.97 | $4.97 | 1,038,800 | — | — |
| 2010-05-21 | $5.09 | $5.09 | 2,196,100 | — | — |
| 2010-05-20 | $4.92 | $4.92 | 2,525,300 | — | — |
| 2010-05-19 | $5.20 | $5.20 | 1,979,000 | — | — |
| 2010-05-18 | $5.31 | $5.31 | 1,411,500 | — | — |
| 2010-05-17 | $5.49 | $5.49 | 2,188,600 | — | — |
| 2010-05-14 | $5.62 | $5.62 | 1,427,500 | — | — |
| 2010-05-13 | $5.83 | $5.83 | 1,211,000 | — | — |
| 2010-05-12 | $5.85 | $5.85 | 1,498,800 | — | — |
| 2010-05-11 | $5.74 | $5.74 | 1,393,400 | — | — |
| 2010-05-10 | $5.73 | $5.73 | 3,130,200 | — | — |
| 2010-05-07 | $5.29 | $5.29 | 3,065,700 | — | — |
| 2010-05-06 | $5.64 | $5.64 | 4,536,500 | — | — |
| 2010-05-05 | $6.20 | $6.20 | 2,708,000 | — | — |
| 2010-05-04 | $6.37 | $6.37 | 3,039,000 | — | — |
| 2010-05-03 | $6.75 | $6.75 | 3,985,900 | — | — |
| 2010-04-30 | $6.18 | $6.18 | 2,577,400 | — | — |
| 2010-04-29 | $6.37 | $6.37 | 1,878,200 | — | — |
| 2010-04-28 | $6.13 | $6.13 | 2,099,100 | — | — |
| 2010-04-27 | $6.12 | $6.12 | 3,434,800 | — | — |
| 2010-04-26 | $6.12 | $6.12 | 2,909,500 | — | — |
| 2010-04-23 | $6.19 | $6.19 | 2,594,500 | — | — |
| 2010-04-22 | $5.83 | $5.83 | 1,477,200 | — | — |
| 2010-04-21 | $5.78 | $5.78 | 1,192,700 | — | — |
| 2010-04-20 | $5.71 | $5.71 | 1,472,800 | — | — |
| 2010-04-19 | $5.69 | $5.69 | 1,162,600 | — | — |
| 2010-04-16 | $5.72 | $5.72 | 1,462,000 | — | — |
| 2010-04-15 | $5.88 | $5.88 | 1,740,000 | — | — |
| 2010-04-14 | $5.94 | $5.94 | 7,078,800 | — | — |
| 2010-04-13 | $4.94 | $4.94 | 613,000 | — | — |
| 2010-04-12 | $4.99 | $4.99 | 947,800 | — | — |
| 2010-04-09 | $5.00 | $5.00 | 609,100 | — | — |
| 2010-04-08 | $4.98 | $4.98 | 1,045,700 | — | — |
| 2010-04-07 | $5.04 | $5.04 | 1,381,400 | — | — |
| 2010-04-06 | $5.03 | $5.03 | 916,300 | — | — |
| 2010-04-05 | $5.12 | $5.12 | 1,055,800 | — | — |
| 2010-04-01 | $4.94 | $4.94 | 1,863,500 | — | — |
| 2010-03-31 | $5.03 | $5.03 | 1,274,400 | — | — |
| 2010-03-30 | $5.03 | $5.03 | 1,201,800 | — | — |
| 2010-03-29 | $4.99 | $4.99 | 701,200 | — | — |
| 2010-03-26 | $4.99 | $4.99 | 821,900 | — | — |
| 2010-03-25 | $5.08 | $5.08 | 1,359,900 | — | — |
| 2010-03-24 | $5.02 | $5.02 | 1,506,100 | — | — |
| 2010-03-23 | $4.99 | $4.99 | 1,559,400 | — | — |
| 2010-03-22 | $4.87 | $4.87 | 1,522,600 | — | — |
| 2010-03-19 | $4.66 | $4.66 | 2,850,600 | — | — |
| 2010-03-18 | $5.06 | $5.06 | 816,800 | — | — |
| 2010-03-17 | $5.16 | $5.16 | 684,000 | — | — |
| 2010-03-16 | $5.08 | $5.08 | 1,476,900 | — | — |
| 2010-03-15 | $5.00 | $5.00 | 1,793,000 | — | — |
| 2010-03-12 | $5.29 | $5.29 | 1,221,500 | — | — |
| 2010-03-11 | $5.24 | $5.24 | 2,699,200 | — | — |
| 2010-03-10 | $5.03 | $5.03 | 879,200 | — | — |
| 2010-03-09 | $5.00 | $5.00 | 1,122,000 | — | — |
| 2010-03-08 | $5.03 | $5.03 | 1,655,900 | — | — |
| 2010-03-05 | $5.15 | $5.15 | 2,834,600 | — | — |
| 2010-03-04 | $4.85 | $4.85 | 1,065,200 | — | — |
| 2010-03-03 | $4.74 | $4.74 | 1,170,200 | — | — |
| 2010-03-02 | $4.78 | $4.78 | 1,018,200 | — | — |
| 2010-03-01 | $4.76 | $4.76 | 2,534,900 | — | — |
| 2010-02-26 | $4.47 | $4.47 | 1,105,600 | — | — |
| 2010-02-25 | $4.51 | $4.51 | 3,317,100 | — | — |
| 2010-02-24 | $4.59 | $4.59 | 2,185,800 | — | — |
| 2010-02-23 | $4.69 | $4.69 | 3,925,400 | — | — |
| 2010-02-22 | $5.18 | $5.18 | 846,900 | — | — |
| 2010-02-19 | $5.18 | $5.18 | 1,161,900 | — | — |
| 2010-02-18 | $5.03 | $5.03 | 1,494,900 | — | — |
| 2010-02-17 | $5.04 | $5.04 | 1,738,700 | — | — |
| 2010-02-16 | $4.97 | $4.97 | 3,993,600 | — | — |
| 2010-02-12 | $4.86 | $4.86 | 1,347,500 | — | — |
| 2010-02-11 | $4.82 | $4.82 | 2,671,200 | — | — |
| 2010-02-10 | $4.75 | $4.75 | 3,369,000 | — | — |
| 2010-02-09 | $4.56 | $4.56 | 1,517,100 | — | — |
| 2010-02-08 | $4.32 | $4.32 | 1,787,700 | — | — |
| 2010-02-05 | $4.26 | $4.26 | 2,692,800 | — | — |
| 2010-02-04 | $4.12 | $4.12 | 5,220,800 | — | — |
| 2010-02-03 | $4.11 | $4.11 | 1,767,700 | — | — |
| 2010-02-02 | $4.15 | $4.15 | 2,817,000 | — | — |
| 2010-02-01 | $3.91 | $3.91 | 1,893,000 | — | — |
| 2010-01-29 | $3.64 | $3.64 | 3,123,400 | — | — |
| 2010-01-28 | $3.84 | $3.84 | 2,647,600 | — | — |
| 2010-01-27 | $4.16 | $4.16 | 786,600 | — | — |
| 2010-01-26 | $4.11 | $4.11 | 1,119,000 | — | — |
| 2010-01-25 | $4.11 | $4.11 | 1,716,800 | — | — |
| 2010-01-22 | $4.16 | $4.16 | 3,197,100 | — | — |
| 2010-01-21 | $4.72 | $4.72 | 1,162,300 | — | — |
| 2010-01-20 | $4.76 | $4.76 | 923,400 | — | — |
| 2010-01-19 | $4.94 | $4.94 | 726,700 | — | — |
| 2010-01-15 | $4.86 | $4.86 | 724,000 | — | — |
| 2010-01-14 | $5.02 | $5.02 | 468,700 | — | — |
| 2010-01-13 | $4.97 | $4.97 | 796,400 | — | — |
| 2010-01-12 | $4.86 | $4.86 | 995,200 | — | — |
| 2010-01-11 | $5.14 | $5.14 | 865,400 | — | — |
| 2010-01-08 | $5.23 | $5.23 | 540,800 | — | — |
| 2010-01-07 | $5.23 | $5.23 | 802,300 | — | — |
| 2010-01-06 | $5.19 | $5.19 | 2,180,300 | — | — |
| 2010-01-05 | $5.28 | $5.28 | 1,468,700 | — | — |
| 2010-01-04 | $5.40 | $5.40 | 790,500 | — | — |