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
- 1987-08-20 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 | $7.49 | $8.47 | 4,048,000 | — | — |
| 2010-12-30 | $7.51 | $8.50 | 4,461,600 | — | — |
| 2010-12-29 | $7.50 | $8.48 | 3,408,000 | — | — |
| 2010-12-28 | $7.46 | $8.44 | 3,462,400 | — | — |
| 2010-12-27 | $7.47 | $8.45 | 4,185,600 | — | — |
| 2010-12-23 | $7.43 | $8.41 | 2,297,600 | — | — |
| 2010-12-22 | $7.45 | $8.43 | 536,000 | — | — |
| 2010-12-21 | $7.48 | $8.47 | 5,596,800 | — | — |
| 2010-12-20 | $7.45 | $8.43 | 4,682,400 | — | — |
| 2010-12-17 | $7.44 | $8.42 | 12,303,200 | — | — |
| 2010-12-16 | $7.40 | $8.37 | 7,696,000 | — | — |
| 2010-12-15 | $7.39 | $8.36 | 5,839,200 | — | — |
| 2010-12-14 | $7.37 | $8.34 | 5,144,000 | — | — |
| 2010-12-13 | $7.36 | $8.33 | 6,780,800 | — | — |
| 2010-12-10 | $7.40 | $8.37 | 5,094,400 | — | — |
| 2010-12-09 | $7.28 | $8.24 | 5,725,600 | — | — |
| 2010-12-08 | $7.32 | $8.28 | 4,575,200 | — | — |
| 2010-12-07 | $7.32 | $8.28 | 10,178,400 | — | — |
| 2010-12-06 | $7.23 | $8.18 | 7,864,000 | — | — |
| 2010-12-03 | $7.22 | $8.17 | 10,803,200 | — | — |
| 2010-12-02 | $7.12 | $8.05 | 8,420,000 | — | — |
| 2010-12-01 | $6.87 | $7.77 | 9,440,000 | — | — |
| 2010-11-30 | $6.69 | $7.57 | 8,159,200 | — | — |
| 2010-11-29 | $6.75 | $7.63 | 5,734,400 | — | — |
| 2010-11-26 | $6.75 | $7.64 | 3,649,600 | — | — |
| 2010-11-24 | $6.75 | $7.64 | 7,743,200 | — | — |
| 2010-11-23 | $6.58 | $7.45 | 6,755,200 | — | — |
| 2010-11-22 | $6.61 | $7.48 | 5,993,600 | — | — |
| 2010-11-19 | $6.56 | $7.36 | 6,720,000 | — | — |
| 2010-11-18 | $6.50 | $7.30 | 8,372,800 | — | — |
| 2010-11-17 | $6.44 | $7.23 | 6,852,000 | — | — |
| 2010-11-16 | $6.40 | $7.19 | 9,194,400 | — | — |
| 2010-11-15 | $6.58 | $7.38 | 5,908,000 | — | — |
| 2010-11-12 | $6.54 | $7.34 | 5,914,400 | — | — |
| 2010-11-11 | $6.67 | $7.49 | 4,376,000 | — | — |
| 2010-11-10 | $6.68 | $7.50 | 4,056,000 | — | — |
| 2010-11-09 | $6.63 | $7.44 | 5,434,400 | — | — |
| 2010-11-08 | $6.65 | $7.46 | 5,788,800 | — | — |
| 2010-11-05 | $6.72 | $7.54 | 4,047,200 | — | — |
| 2010-11-04 | $6.72 | $7.54 | 8,658,400 | — | — |
| 2010-11-03 | $6.65 | $7.47 | 7,019,200 | — | — |
| 2010-11-02 | $6.64 | $7.45 | 6,099,200 | — | — |
| 2010-11-01 | $6.47 | $7.26 | 6,716,000 | — | — |
| 2010-10-29 | $6.44 | $7.22 | 4,174,400 | — | — |
| 2010-10-28 | $6.42 | $7.20 | 6,137,600 | — | — |
| 2010-10-27 | $6.41 | $7.20 | 9,562,400 | — | — |
| 2010-10-26 | $6.56 | $7.36 | 4,772,000 | — | — |
| 2010-10-25 | $6.58 | $7.38 | 6,021,600 | — | — |
| 2010-10-22 | $6.61 | $7.42 | 3,976,800 | — | — |
| 2010-10-21 | $6.61 | $7.42 | 6,514,400 | — | — |
| 2010-10-20 | $6.55 | $7.35 | 5,344,000 | — | — |
| 2010-10-19 | $6.46 | $7.25 | 10,193,600 | — | — |
| 2010-10-18 | $6.49 | $7.28 | 5,355,200 | — | — |
| 2010-10-15 | $6.51 | $7.31 | 14,823,200 | — | — |
| 2010-10-14 | $6.59 | $7.39 | 9,605,600 | — | — |
| 2010-10-13 | $6.59 | $7.40 | 13,276,800 | — | — |
| 2010-10-12 | $6.51 | $7.30 | 27,336,000 | — | — |
| 2010-10-11 | $6.84 | $7.68 | 7,253,600 | — | — |
| 2010-10-08 | $6.82 | $7.65 | 6,305,600 | — | — |
| 2010-10-07 | $6.71 | $7.53 | 5,934,400 | — | — |
| 2010-10-06 | $6.75 | $7.57 | 5,353,600 | — | — |
| 2010-10-05 | $6.75 | $7.57 | 7,644,800 | — | — |
| 2010-10-04 | $6.58 | $7.38 | 5,529,600 | — | — |
| 2010-10-01 | $6.67 | $7.49 | 6,833,600 | — | — |
| 2010-09-30 | $6.65 | $7.46 | 7,828,000 | — | — |
| 2010-09-29 | $6.71 | $7.53 | 5,844,000 | — | — |
| 2010-09-28 | $6.73 | $7.55 | 9,345,600 | — | — |
| 2010-09-27 | $6.61 | $7.42 | 5,856,000 | — | — |
| 2010-09-24 | $6.68 | $7.49 | 7,828,000 | — | — |
| 2010-09-23 | $6.49 | $7.29 | 6,320,000 | — | — |
| 2010-09-22 | $6.52 | $7.32 | 11,544,000 | — | — |
| 2010-09-21 | $6.50 | $7.29 | 6,531,200 | — | — |
| 2010-09-20 | $6.53 | $7.32 | 9,084,800 | — | — |
| 2010-09-17 | $6.44 | $7.23 | 40,321,600 | — | — |
| 2010-09-16 | $6.40 | $7.18 | 7,402,400 | — | — |
| 2010-09-15 | $6.46 | $7.25 | 8,504,800 | — | — |
| 2010-09-14 | $6.45 | $7.24 | 7,365,600 | — | — |
| 2010-09-13 | $6.45 | $7.24 | 9,471,200 | — | — |
| 2010-09-10 | $6.37 | $7.14 | 6,376,000 | — | — |
| 2010-09-09 | $6.29 | $7.06 | 8,751,200 | — | — |
| 2010-09-08 | $6.21 | $6.97 | 10,062,400 | — | — |
| 2010-09-07 | $6.10 | $6.84 | 8,243,200 | — | — |
| 2010-09-03 | $6.17 | $6.92 | 9,980,800 | — | — |
| 2010-09-02 | $6.12 | $6.87 | 13,189,600 | — | — |
| 2010-09-01 | $5.90 | $6.62 | 10,677,600 | — | — |
| 2010-08-31 | $5.66 | $6.35 | 15,817,600 | — | — |
| 2010-08-30 | $5.64 | $6.33 | 6,570,400 | — | — |
| 2010-08-27 | $5.75 | $6.45 | 12,762,400 | — | — |
| 2010-08-26 | $5.69 | $6.38 | 13,939,200 | — | — |
| 2010-08-25 | $5.74 | $6.44 | 16,466,400 | — | — |
| 2010-08-24 | $5.78 | $6.49 | 12,179,200 | — | — |
| 2010-08-23 | $5.94 | $6.66 | 8,092,000 | — | — |
| 2010-08-20 | $6.00 | $6.74 | 9,960,000 | — | — |
| 2010-08-19 | $5.98 | $6.71 | 10,602,400 | — | — |
| 2010-08-18 | $6.21 | $6.96 | 6,177,600 | — | — |
| 2010-08-17 | $6.24 | $6.95 | 8,862,400 | — | — |
| 2010-08-16 | $6.02 | $6.70 | 4,091,200 | — | — |
| 2010-08-13 | $6.02 | $6.70 | 4,276,000 | — | — |
| 2010-08-12 | $6.06 | $6.74 | 5,107,200 | — | — |
| 2010-08-11 | $6.06 | $6.74 | 9,347,200 | — | — |
| 2010-08-10 | $6.33 | $7.05 | 4,988,800 | — | — |
| 2010-08-09 | $6.42 | $7.15 | 4,886,400 | — | — |
| 2010-08-06 | $6.40 | $7.12 | 7,628,000 | — | — |
| 2010-08-05 | $6.40 | $7.12 | 4,051,200 | — | — |
| 2010-08-04 | $6.39 | $7.11 | 9,312,800 | — | — |
| 2010-08-03 | $6.27 | $6.97 | 8,031,200 | — | — |
| 2010-08-02 | $6.25 | $6.96 | 9,094,400 | — | — |
| 2010-07-30 | $6.14 | $6.83 | 6,804,800 | — | — |
| 2010-07-29 | $6.12 | $6.81 | 8,881,600 | — | — |
| 2010-07-28 | $6.11 | $6.80 | 7,413,600 | — | — |
| 2010-07-27 | $6.14 | $6.83 | 7,787,200 | — | — |
| 2010-07-26 | $6.24 | $6.95 | 6,539,200 | — | — |
| 2010-07-23 | $6.17 | $6.87 | 9,103,200 | — | — |
| 2010-07-22 | $6.11 | $6.80 | 10,338,400 | — | — |
| 2010-07-21 | $5.94 | $6.61 | 10,601,600 | — | — |
| 2010-07-20 | $6.03 | $6.71 | 9,805,600 | — | — |
| 2010-07-19 | $5.96 | $6.63 | 11,980,000 | — | — |
| 2010-07-16 | $5.96 | $6.63 | 18,876,800 | — | — |
| 2010-07-15 | $6.22 | $6.92 | 16,083,200 | — | — |
| 2010-07-14 | $6.35 | $7.07 | 14,652,000 | — | — |
| 2010-07-13 | $6.31 | $7.02 | 31,226,400 | — | — |
| 2010-07-12 | $6.58 | $7.32 | 11,447,200 | — | — |
| 2010-07-09 | $6.51 | $7.24 | 10,751,200 | — | — |
| 2010-07-08 | $6.40 | $7.12 | 12,684,000 | — | — |
| 2010-07-07 | $6.28 | $6.98 | 14,707,200 | — | — |
| 2010-07-06 | $6.10 | $6.79 | 8,841,600 | — | — |
| 2010-07-02 | $6.15 | $6.85 | 7,089,600 | — | — |
| 2010-07-01 | $6.23 | $6.93 | 10,370,400 | — | — |
| 2010-06-30 | $6.27 | $6.98 | 11,313,600 | — | — |
| 2010-06-29 | $6.31 | $7.02 | 9,370,400 | — | — |
| 2010-06-28 | $6.52 | $7.26 | 4,713,600 | — | — |
| 2010-06-25 | $6.53 | $7.27 | 11,216,800 | — | — |
| 2010-06-24 | $6.50 | $7.24 | 6,436,800 | — | — |
| 2010-06-23 | $6.67 | $7.43 | 6,389,600 | — | — |
| 2010-06-22 | $6.60 | $7.35 | 10,629,600 | — | — |
| 2010-06-21 | $6.84 | $7.61 | 11,160,800 | — | — |
| 2010-06-18 | $6.83 | $7.60 | 12,241,600 | — | — |
| 2010-06-17 | $6.78 | $7.54 | 10,781,600 | — | — |
| 2010-06-16 | $6.71 | $7.47 | 6,526,400 | — | — |
| 2010-06-15 | $6.68 | $7.44 | 6,521,600 | — | — |
| 2010-06-14 | $6.50 | $7.23 | 6,964,800 | — | — |
| 2010-06-11 | $6.46 | $7.19 | 6,150,400 | — | — |
| 2010-06-10 | $6.44 | $7.16 | 6,863,200 | — | — |
| 2010-06-09 | $6.15 | $6.84 | 7,850,400 | — | — |
| 2010-06-08 | $6.13 | $6.82 | 9,151,200 | — | — |
| 2010-06-07 | $6.04 | $6.72 | 6,839,200 | — | — |
| 2010-06-04 | $6.18 | $6.87 | 11,764,000 | — | — |
| 2010-06-03 | $6.50 | $7.23 | 11,931,200 | — | — |
| 2010-06-02 | $6.47 | $7.20 | 12,848,000 | — | — |
| 2010-06-01 | $6.21 | $6.91 | 7,913,600 | — | — |
| 2010-05-28 | $6.31 | $7.02 | 8,144,000 | — | — |
| 2010-05-27 | $6.42 | $7.14 | 6,212,800 | — | — |
| 2010-05-26 | $6.18 | $6.87 | 7,184,800 | — | — |
| 2010-05-25 | $6.21 | $6.91 | 9,112,000 | — | — |
| 2010-05-24 | $6.20 | $6.90 | 7,004,800 | — | — |
| 2010-05-21 | $6.29 | $7.00 | 13,455,200 | — | — |
| 2010-05-20 | $6.15 | $6.85 | 22,228,800 | — | — |
| 2010-05-19 | $6.53 | $7.27 | 7,904,800 | — | — |
| 2010-05-18 | $6.57 | $7.31 | 7,641,600 | — | — |
| 2010-05-17 | $6.71 | $7.46 | 7,503,200 | — | — |
| 2010-05-14 | $6.71 | $7.46 | 7,596,800 | — | — |
| 2010-05-13 | $6.87 | $7.65 | 11,995,200 | — | — |
| 2010-05-12 | $6.93 | $7.71 | 12,968,800 | — | — |
| 2010-05-11 | $6.78 | $7.55 | 13,846,400 | — | — |
| 2010-05-10 | $6.69 | $7.44 | 9,880,000 | — | — |
| 2010-05-07 | $6.28 | $6.99 | 13,647,200 | — | — |
| 2010-05-06 | $6.42 | $7.14 | 16,092,000 | — | — |
| 2010-05-05 | $6.66 | $7.42 | 13,273,600 | — | — |
| 2010-05-04 | $6.76 | $7.52 | 12,616,800 | — | — |
| 2010-05-03 | $7.06 | $7.86 | 10,809,600 | — | — |
| 2010-04-30 | $6.84 | $7.61 | 8,893,600 | — | — |
| 2010-04-29 | $7.01 | $7.80 | 9,217,600 | — | — |
| 2010-04-28 | $6.82 | $7.59 | 8,588,000 | — | — |
| 2010-04-27 | $6.79 | $7.55 | 11,804,000 | — | — |
| 2010-04-26 | $7.01 | $7.80 | 7,912,000 | — | — |
| 2010-04-23 | $7.03 | $7.82 | 8,062,400 | — | — |
| 2010-04-22 | $6.96 | $7.75 | 14,235,200 | — | — |
| 2010-04-21 | $6.80 | $7.56 | 12,241,600 | — | — |
| 2010-04-20 | $6.78 | $7.55 | 16,987,200 | — | — |
| 2010-04-19 | $6.86 | $7.63 | 10,713,600 | — | — |
| 2010-04-16 | $6.79 | $7.56 | 14,027,200 | — | — |
| 2010-04-15 | $6.88 | $7.65 | 23,104,000 | — | — |
| 2010-04-14 | $6.68 | $7.43 | 11,841,600 | — | — |
| 2010-04-13 | $6.63 | $7.37 | 26,055,200 | — | — |
| 2010-04-12 | $6.49 | $7.22 | 15,390,400 | — | — |
| 2010-04-09 | $6.39 | $7.12 | 7,672,800 | — | — |
| 2010-04-08 | $6.35 | $7.07 | 15,220,800 | — | — |
| 2010-04-07 | $6.47 | $7.19 | 27,360,800 | — | — |
| 2010-04-06 | $6.26 | $6.97 | 9,592,800 | — | — |
| 2010-04-05 | $6.21 | $6.91 | 6,810,400 | — | — |
| 2010-04-01 | $6.07 | $6.76 | 6,219,200 | — | — |
| 2010-03-31 | $6.00 | $6.68 | 7,308,000 | — | — |
| 2010-03-30 | $6.06 | $6.75 | 6,088,800 | — | — |
| 2010-03-29 | $6.05 | $6.74 | 7,876,000 | — | — |
| 2010-03-26 | $6.04 | $6.72 | 6,006,400 | — | — |
| 2010-03-25 | $6.00 | $6.68 | 9,670,400 | — | — |
| 2010-03-24 | $6.04 | $6.72 | 9,482,400 | — | — |
| 2010-03-23 | $6.13 | $6.82 | 8,817,600 | — | — |
| 2010-03-22 | $6.05 | $6.73 | 14,832,800 | — | — |
| 2010-03-19 | $5.87 | $6.54 | 18,700,000 | — | — |
| 2010-03-18 | $5.92 | $6.59 | 6,857,600 | — | — |
| 2010-03-17 | $5.93 | $6.60 | 9,532,800 | — | — |
| 2010-03-16 | $5.79 | $6.45 | 8,737,600 | — | — |
| 2010-03-15 | $5.74 | $6.38 | 7,833,600 | — | — |
| 2010-03-12 | $5.66 | $6.30 | 6,011,200 | — | — |
| 2010-03-11 | $5.65 | $6.29 | 7,712,800 | — | — |
| 2010-03-10 | $5.66 | $6.30 | 7,296,800 | — | — |
| 2010-03-09 | $5.66 | $6.30 | 8,757,600 | — | — |
| 2010-03-08 | $5.68 | $6.32 | 7,164,800 | — | — |
| 2010-03-05 | $5.71 | $6.36 | 11,210,400 | — | — |
| 2010-03-04 | $5.64 | $6.27 | 9,108,800 | — | — |
| 2010-03-03 | $5.63 | $6.26 | 9,282,400 | — | — |
| 2010-03-02 | $5.60 | $6.23 | 9,314,400 | — | — |
| 2010-03-01 | $5.62 | $6.25 | 13,035,200 | — | — |
| 2010-02-26 | $5.55 | $6.17 | 10,523,200 | — | — |
| 2010-02-25 | $5.55 | $6.17 | 8,723,200 | — | — |
| 2010-02-24 | $5.52 | $6.15 | 5,346,400 | — | — |
| 2010-02-23 | $5.49 | $6.11 | 9,116,800 | — | — |
| 2010-02-22 | $5.51 | $6.13 | 6,742,400 | — | — |
| 2010-02-19 | $5.48 | $6.10 | 6,874,400 | — | — |
| 2010-02-18 | $5.46 | $6.07 | 6,279,200 | — | — |
| 2010-02-17 | $5.39 | $6.00 | 6,466,400 | — | — |
| 2010-02-16 | $5.37 | $5.98 | 8,638,400 | — | — |
| 2010-02-12 | $5.23 | $5.82 | 8,524,800 | — | — |
| 2010-02-11 | $5.27 | $5.86 | 7,052,000 | — | — |
| 2010-02-10 | $5.19 | $5.78 | 9,005,600 | — | — |
| 2010-02-09 | $5.29 | $5.83 | 10,906,400 | — | — |
| 2010-02-08 | $5.15 | $5.68 | 12,592,000 | — | — |
| 2010-02-05 | $5.25 | $5.79 | 15,477,600 | — | — |
| 2010-02-04 | $5.27 | $5.81 | 12,473,600 | — | — |
| 2010-02-03 | $5.38 | $5.93 | 9,546,400 | — | — |
| 2010-02-02 | $5.37 | $5.92 | 15,900,000 | — | — |
| 2010-02-01 | $5.19 | $5.72 | 11,375,200 | — | — |
| 2010-01-29 | $5.19 | $5.72 | 11,446,400 | — | — |
| 2010-01-28 | $5.19 | $5.72 | 11,933,600 | — | — |
| 2010-01-27 | $5.28 | $5.82 | 8,715,200 | — | — |
| 2010-01-26 | $5.27 | $5.81 | 9,126,400 | — | — |
| 2010-01-25 | $5.33 | $5.88 | 8,469,600 | — | — |
| 2010-01-22 | $5.32 | $5.86 | 9,545,600 | — | — |
| 2010-01-21 | $5.44 | $6.00 | 12,616,000 | — | — |
| 2010-01-20 | $5.53 | $6.10 | 15,645,600 | — | — |
| 2010-01-19 | $5.60 | $6.18 | 37,537,600 | — | — |
| 2010-01-15 | $5.73 | $6.32 | 13,193,600 | — | — |
| 2010-01-14 | $5.79 | $6.38 | 10,678,400 | — | — |
| 2010-01-13 | $5.84 | $6.43 | 10,644,000 | — | — |
| 2010-01-12 | $5.76 | $6.35 | 10,109,600 | — | — |
| 2010-01-11 | $5.76 | $6.35 | 15,940,000 | — | — |
| 2010-01-08 | $5.87 | $6.47 | 13,264,800 | — | — |
| 2010-01-07 | $5.81 | $6.41 | 24,980,800 | — | — |
| 2010-01-06 | $5.72 | $6.30 | 41,317,600 | — | — |
| 2010-01-05 | $5.36 | $5.91 | 11,595,200 | — | — |
| 2010-01-04 | $5.25 | $5.79 | 13,728,000 | — | — |