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
- 2005-10-14 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 | $7.53 | $10.01 | 2,207,753 | — | — |
| 2010-12-30 | $7.58 | $10.08 | 1,205,682 | — | — |
| 2010-12-29 | $7.60 | $10.10 | 1,565,134 | — | — |
| 2010-12-28 | $7.50 | $9.98 | 1,395,489 | — | — |
| 2010-12-27 | $7.54 | $10.03 | 2,022,123 | — | — |
| 2010-12-23 | $7.60 | $10.11 | 1,804,708 | — | — |
| 2010-12-22 | $7.63 | $10.14 | 2,176,512 | — | — |
| 2010-12-21 | $7.61 | $10.12 | 1,906,060 | — | — |
| 2010-12-20 | $7.59 | $10.09 | 2,147,814 | — | — |
| 2010-12-17 | $7.64 | $10.15 | 3,668,448 | — | — |
| 2010-12-16 | $7.61 | $10.12 | 2,967,161 | — | — |
| 2010-12-15 | $7.59 | $10.09 | 2,697,618 | — | — |
| 2010-12-14 | $7.68 | $10.21 | 1,579,846 | — | — |
| 2010-12-13 | $7.70 | $10.23 | 2,103,858 | — | — |
| 2010-12-10 | $7.68 | $10.21 | 2,140,185 | — | — |
| 2010-12-09 | $7.63 | $10.14 | 2,707,971 | — | — |
| 2010-12-08 | $7.56 | $10.06 | 2,087,511 | — | — |
| 2010-12-07 | $7.55 | $10.04 | 2,676,366 | — | — |
| 2010-12-06 | $7.62 | $10.00 | 2,184,322 | — | — |
| 2010-12-03 | $7.64 | $10.03 | 2,214,110 | — | — |
| 2010-12-02 | $7.59 | $9.95 | 4,509,591 | — | — |
| 2010-12-01 | $7.53 | $9.88 | 2,522,886 | — | — |
| 2010-11-30 | $7.43 | $9.75 | 3,091,943 | — | — |
| 2010-11-29 | $7.50 | $9.85 | 2,479,476 | — | — |
| 2010-11-26 | $7.53 | $9.88 | 1,260,717 | — | — |
| 2010-11-24 | $7.62 | $10.00 | 2,087,693 | — | — |
| 2010-11-23 | $7.59 | $9.96 | 2,034,474 | — | — |
| 2010-11-22 | $7.58 | $9.94 | 2,850,734 | — | — |
| 2010-11-19 | $7.62 | $10.00 | 1,693,186 | — | — |
| 2010-11-18 | $7.64 | $10.02 | 1,621,985 | — | — |
| 2010-11-17 | $7.64 | $10.02 | 3,542,394 | — | — |
| 2010-11-16 | $7.44 | $9.77 | 2,196,855 | — | — |
| 2010-11-15 | $7.56 | $9.93 | 1,803,437 | — | — |
| 2010-11-12 | $7.58 | $9.94 | 2,110,942 | — | — |
| 2010-11-11 | $7.64 | $10.03 | 1,956,191 | — | — |
| 2010-11-10 | $7.75 | $10.16 | 3,423,424 | — | — |
| 2010-11-09 | $7.50 | $9.85 | 2,633,319 | — | — |
| 2010-11-08 | $7.60 | $9.97 | 2,811,502 | — | — |
| 2010-11-05 | $7.76 | $10.19 | 3,896,761 | — | — |
| 2010-11-04 | $7.59 | $9.96 | 3,160,601 | — | — |
| 2010-11-03 | $7.41 | $9.72 | 3,818,113 | — | — |
| 2010-11-02 | $7.54 | $9.89 | 5,059,395 | — | — |
| 2010-11-01 | $7.34 | $9.64 | 7,203,576 | — | — |
| 2010-10-29 | $7.37 | $9.67 | 8,188,937 | — | — |
| 2010-10-28 | $7.27 | $9.54 | 5,472,793 | — | — |
| 2010-10-27 | $7.18 | $9.42 | 7,621,696 | — | — |
| 2010-10-26 | $7.41 | $9.72 | 6,830,865 | — | — |
| 2010-10-25 | $7.22 | $9.48 | 6,367,337 | — | — |
| 2010-10-22 | $7.04 | $9.23 | 8,805,037 | — | — |
| 2010-10-21 | $7.15 | $9.38 | 27,393,388 | — | — |
| 2010-10-20 | $8.12 | $10.65 | 3,943,077 | — | — |
| 2010-10-19 | $7.98 | $10.47 | 5,012,897 | — | — |
| 2010-10-18 | $8.04 | $10.55 | 4,925,895 | — | — |
| 2010-10-15 | $8.01 | $10.51 | 5,172,008 | — | — |
| 2010-10-14 | $8.08 | $10.60 | 2,775,538 | — | — |
| 2010-10-13 | $8.16 | $10.71 | 3,959,606 | — | — |
| 2010-10-12 | $8.10 | $10.63 | 7,152,174 | — | — |
| 2010-10-11 | $7.77 | $10.20 | 5,748,694 | — | — |
| 2010-10-08 | $7.89 | $10.35 | 6,614,358 | — | — |
| 2010-10-07 | $7.90 | $10.37 | 3,219,268 | — | — |
| 2010-10-06 | $8.02 | $10.53 | 2,960,259 | — | — |
| 2010-10-05 | $8.13 | $10.67 | 6,406,751 | — | — |
| 2010-10-04 | $8.15 | $10.69 | 4,704,665 | — | — |
| 2010-10-01 | $8.28 | $10.86 | 11,453,977 | — | — |
| 2010-09-30 | $8.65 | $11.35 | 4,352,115 | — | — |
| 2010-09-29 | $8.63 | $11.33 | 2,875,073 | — | — |
| 2010-09-28 | $8.68 | $11.39 | 4,201,904 | — | — |
| 2010-09-27 | $8.42 | $11.05 | 2,588,456 | — | — |
| 2010-09-24 | $8.61 | $11.30 | 4,659,802 | — | — |
| 2010-09-23 | $8.31 | $10.91 | 2,515,984 | — | — |
| 2010-09-22 | $8.30 | $10.89 | 1,950,742 | — | — |
| 2010-09-21 | $8.34 | $10.94 | 2,658,566 | — | — |
| 2010-09-20 | $8.44 | $11.07 | 2,837,294 | — | — |
| 2010-09-17 | $8.38 | $10.99 | 3,994,116 | — | — |
| 2010-09-16 | $8.33 | $10.93 | 1,776,192 | — | — |
| 2010-09-15 | $8.34 | $10.94 | 1,971,629 | — | — |
| 2010-09-14 | $8.35 | $10.96 | 3,356,038 | — | — |
| 2010-09-13 | $8.35 | $10.82 | 2,834,932 | — | — |
| 2010-09-10 | $8.16 | $10.59 | 2,298,933 | — | — |
| 2010-09-09 | $8.10 | $10.50 | 1,547,516 | — | — |
| 2010-09-08 | $8.08 | $10.47 | 1,998,511 | — | — |
| 2010-09-07 | $8.04 | $10.42 | 2,233,000 | — | — |
| 2010-09-03 | $8.21 | $10.64 | 3,126,272 | — | — |
| 2010-09-02 | $8.08 | $10.48 | 4,507,593 | — | — |
| 2010-09-01 | $8.09 | $10.49 | 4,746,804 | — | — |
| 2010-08-31 | $7.98 | $10.35 | 3,980,857 | — | — |
| 2010-08-30 | $7.94 | $10.30 | 3,228,532 | — | — |
| 2010-08-27 | $8.09 | $10.49 | 2,927,202 | — | — |
| 2010-08-26 | $7.98 | $10.34 | 2,736,305 | — | — |
| 2010-08-25 | $8.03 | $10.41 | 5,774,122 | — | — |
| 2010-08-24 | $7.96 | $10.32 | 1,799,441 | — | — |
| 2010-08-23 | $8.08 | $10.48 | 1,763,478 | — | — |
| 2010-08-20 | $8.13 | $10.54 | 2,445,874 | — | — |
| 2010-08-19 | $8.08 | $10.47 | 1,928,582 | — | — |
| 2010-08-18 | $8.16 | $10.59 | 1,965,091 | — | — |
| 2010-08-17 | $8.09 | $10.49 | 2,202,849 | — | — |
| 2010-08-16 | $8.04 | $10.43 | 2,493,462 | — | — |
| 2010-08-13 | $7.75 | $10.05 | 1,217,851 | — | — |
| 2010-08-12 | $7.76 | $10.06 | 1,810,339 | — | — |
| 2010-08-11 | $7.78 | $10.09 | 2,088,601 | — | — |
| 2010-08-10 | $8.08 | $10.48 | 1,481,038 | — | — |
| 2010-08-09 | $8.15 | $10.56 | 1,850,117 | — | — |
| 2010-08-06 | $8.10 | $10.51 | 1,581,481 | — | — |
| 2010-08-05 | $8.09 | $10.49 | 1,509,554 | — | — |
| 2010-08-04 | $8.14 | $10.55 | 2,418,447 | — | — |
| 2010-08-03 | $8.15 | $10.57 | 2,897,414 | — | — |
| 2010-08-02 | $8.35 | $10.83 | 2,737,032 | — | — |
| 2010-07-30 | $8.13 | $10.54 | 1,728,604 | — | — |
| 2010-07-29 | $8.16 | $10.59 | 2,275,320 | — | — |
| 2010-07-28 | $8.14 | $10.56 | 1,404,933 | — | — |
| 2010-07-27 | $8.24 | $10.69 | 2,885,245 | — | — |
| 2010-07-26 | $8.23 | $10.67 | 2,890,512 | — | — |
| 2010-07-23 | $8.16 | $10.58 | 3,276,665 | — | — |
| 2010-07-22 | $8.10 | $10.51 | 4,676,876 | — | — |
| 2010-07-21 | $7.45 | $9.67 | 2,907,949 | — | — |
| 2010-07-20 | $7.59 | $9.84 | 3,772,523 | — | — |
| 2010-07-19 | $7.30 | $9.47 | 2,506,176 | — | — |
| 2010-07-16 | $7.31 | $9.47 | 2,316,188 | — | — |
| 2010-07-15 | $7.63 | $9.89 | 2,138,914 | — | — |
| 2010-07-14 | $7.65 | $9.92 | 1,442,350 | — | — |
| 2010-07-13 | $7.71 | $10.00 | 1,966,544 | — | — |
| 2010-07-12 | $7.47 | $9.69 | 1,486,850 | — | — |
| 2010-07-09 | $7.52 | $9.74 | 1,293,229 | — | — |
| 2010-07-08 | $7.38 | $9.57 | 1,586,022 | — | — |
| 2010-07-07 | $7.32 | $9.49 | 2,724,863 | — | — |
| 2010-07-06 | $7.06 | $9.15 | 2,699,434 | — | — |
| 2010-07-02 | $7.06 | $9.15 | 1,986,160 | — | — |
| 2010-07-01 | $7.06 | $9.15 | 4,440,571 | — | — |
| 2010-06-30 | $7.15 | $9.27 | 3,779,244 | — | — |
| 2010-06-29 | $7.11 | $9.22 | 4,676,512 | — | — |
| 2010-06-28 | $7.41 | $9.60 | 1,559,140 | — | — |
| 2010-06-25 | $7.41 | $9.61 | 4,341,944 | — | — |
| 2010-06-24 | $7.26 | $9.41 | 4,060,412 | — | — |
| 2010-06-23 | $7.42 | $9.62 | 2,432,251 | — | — |
| 2010-06-22 | $7.50 | $9.72 | 2,192,677 | — | — |
| 2010-06-21 | $7.47 | $9.69 | 1,754,578 | — | — |
| 2010-06-18 | $7.53 | $9.77 | 3,702,958 | — | — |
| 2010-06-17 | $7.61 | $9.87 | 2,957,353 | — | — |
| 2010-06-16 | $7.56 | $9.80 | 2,418,084 | — | — |
| 2010-06-15 | $7.67 | $9.95 | 2,309,649 | — | — |
| 2010-06-14 | $7.55 | $9.79 | 2,834,569 | — | — |
| 2010-06-11 | $7.52 | $9.62 | 3,059,794 | — | — |
| 2010-06-10 | $7.47 | $9.56 | 3,972,320 | — | — |
| 2010-06-09 | $7.41 | $9.48 | 3,930,544 | — | — |
| 2010-06-08 | $7.49 | $9.59 | 4,699,943 | — | — |
| 2010-06-07 | $7.45 | $9.53 | 3,920,918 | — | — |
| 2010-06-04 | $7.52 | $9.62 | 4,509,228 | — | — |
| 2010-06-03 | $7.76 | $9.93 | 2,607,346 | — | — |
| 2010-06-02 | $7.79 | $9.97 | 3,235,615 | — | — |
| 2010-06-01 | $7.70 | $9.85 | 2,869,806 | — | — |
| 2010-05-28 | $7.94 | $10.16 | 3,433,232 | — | — |
| 2010-05-27 | $7.99 | $10.22 | 2,656,750 | — | — |
| 2010-05-26 | $7.75 | $9.92 | 3,245,060 | — | — |
| 2010-05-25 | $7.81 | $10.00 | 4,241,501 | — | — |
| 2010-05-24 | $7.76 | $9.93 | 3,320,620 | — | — |
| 2010-05-21 | $7.82 | $10.00 | 5,258,465 | — | — |
| 2010-05-20 | $7.74 | $9.90 | 6,165,724 | — | — |
| 2010-05-19 | $8.05 | $10.31 | 3,083,952 | — | — |
| 2010-05-18 | $8.08 | $10.34 | 2,904,861 | — | — |
| 2010-05-17 | $8.17 | $10.45 | 2,468,760 | — | — |
| 2010-05-14 | $8.08 | $10.34 | 3,235,434 | — | — |
| 2010-05-13 | $8.29 | $10.60 | 3,209,642 | — | — |
| 2010-05-12 | $8.34 | $10.66 | 2,988,231 | — | — |
| 2010-05-11 | $8.21 | $10.51 | 2,998,039 | — | — |
| 2010-05-10 | $8.15 | $10.43 | 3,304,636 | — | — |
| 2010-05-07 | $7.83 | $10.02 | 4,895,017 | — | — |
| 2010-05-06 | $7.97 | $10.20 | 11,845,760 | — | — |
| 2010-05-05 | $8.21 | $10.51 | 3,374,565 | — | — |
| 2010-05-04 | $8.32 | $10.64 | 4,197,545 | — | — |
| 2010-05-03 | $8.45 | $10.81 | 2,433,160 | — | — |
| 2010-04-30 | $8.36 | $10.69 | 3,684,976 | — | — |
| 2010-04-29 | $8.55 | $10.94 | 4,236,233 | — | — |
| 2010-04-28 | $8.57 | $10.96 | 4,139,423 | — | — |
| 2010-04-27 | $8.31 | $10.63 | 5,000,364 | — | — |
| 2010-04-26 | $8.61 | $11.01 | 4,298,897 | — | — |
| 2010-04-23 | $8.50 | $10.88 | 4,900,103 | — | — |
| 2010-04-22 | $8.36 | $10.70 | 6,544,792 | — | — |
| 2010-04-21 | $8.53 | $10.92 | 4,058,596 | — | — |
| 2010-04-20 | $8.51 | $10.88 | 4,548,642 | — | — |
| 2010-04-19 | $8.28 | $10.59 | 5,598,301 | — | — |
| 2010-04-16 | $8.12 | $10.39 | 4,041,159 | — | — |
| 2010-04-15 | $8.20 | $10.49 | 3,127,907 | — | — |
| 2010-04-14 | $8.15 | $10.43 | 3,851,171 | — | — |
| 2010-04-13 | $8.08 | $10.33 | 2,421,898 | — | — |
| 2010-04-12 | $8.12 | $10.38 | 2,836,385 | — | — |
| 2010-04-09 | $8.05 | $10.31 | 2,661,836 | — | — |
| 2010-04-08 | $7.99 | $10.23 | 3,725,844 | — | — |
| 2010-04-07 | $8.04 | $10.29 | 4,423,134 | — | — |
| 2010-04-06 | $8.20 | $10.49 | 3,586,894 | — | — |
| 2010-04-05 | $8.24 | $10.54 | 5,410,492 | — | — |
| 2010-04-01 | $8.13 | $10.40 | 2,755,922 | — | — |
| 2010-03-31 | $8.16 | $10.44 | 4,473,446 | — | — |
| 2010-03-30 | $8.09 | $10.35 | 2,524,339 | — | — |
| 2010-03-29 | $8.14 | $10.41 | 2,149,267 | — | — |
| 2010-03-26 | $8.15 | $10.43 | 2,795,155 | — | — |
| 2010-03-25 | $8.12 | $10.39 | 3,610,870 | — | — |
| 2010-03-24 | $8.16 | $10.44 | 3,326,250 | — | — |
| 2010-03-23 | $8.29 | $10.60 | 5,019,981 | — | — |
| 2010-03-22 | $8.23 | $10.52 | 4,113,631 | — | — |
| 2010-03-19 | $8.10 | $10.37 | 4,062,955 | — | — |
| 2010-03-18 | $8.22 | $10.52 | 4,672,698 | — | — |
| 2010-03-17 | $8.12 | $10.39 | 4,451,105 | — | — |
| 2010-03-16 | $7.84 | $10.03 | 3,285,201 | — | — |
| 2010-03-15 | $7.63 | $9.76 | 3,554,745 | — | — |
| 2010-03-12 | $7.63 | $9.65 | 5,220,504 | — | — |
| 2010-03-11 | $7.74 | $9.80 | 2,840,745 | — | — |
| 2010-03-10 | $7.82 | $9.89 | 3,933,087 | — | — |
| 2010-03-09 | $7.85 | $9.93 | 4,952,413 | — | — |
| 2010-03-08 | $7.93 | $10.04 | 2,191,587 | — | — |
| 2010-03-05 | $7.97 | $10.09 | 2,006,321 | — | — |
| 2010-03-04 | $7.93 | $10.03 | 1,949,107 | — | — |
| 2010-03-03 | $7.97 | $10.09 | 2,636,952 | — | — |
| 2010-03-02 | $7.90 | $10.00 | 4,663,435 | — | — |
| 2010-03-01 | $7.81 | $9.89 | 2,764,822 | — | — |
| 2010-02-26 | $7.85 | $9.93 | 2,808,051 | — | — |
| 2010-02-25 | $7.88 | $9.98 | 1,907,513 | — | — |
| 2010-02-24 | $7.91 | $10.01 | 2,087,511 | — | — |
| 2010-02-23 | $7.85 | $9.94 | 2,724,681 | — | — |
| 2010-02-22 | $7.96 | $10.08 | 2,590,999 | — | — |
| 2010-02-19 | $7.97 | $10.08 | 1,860,288 | — | — |
| 2010-02-18 | $7.87 | $9.96 | 2,276,773 | — | — |
| 2010-02-17 | $7.76 | $9.82 | 2,201,940 | — | — |
| 2010-02-16 | $7.71 | $9.76 | 2,469,668 | — | — |
| 2010-02-12 | $7.60 | $9.62 | 4,948,781 | — | — |
| 2010-02-11 | $7.54 | $9.55 | 3,123,366 | — | — |
| 2010-02-10 | $7.48 | $9.47 | 2,183,414 | — | — |
| 2010-02-09 | $7.39 | $9.35 | 4,048,606 | — | — |
| 2010-02-08 | $7.32 | $9.27 | 4,125,074 | — | — |
| 2010-02-05 | $7.40 | $9.36 | 5,985,907 | — | — |
| 2010-02-04 | $7.23 | $9.15 | 7,248,621 | — | — |
| 2010-02-03 | $7.37 | $9.33 | 6,391,494 | — | — |
| 2010-02-02 | $7.17 | $9.07 | 3,892,220 | — | — |
| 2010-02-01 | $7.05 | $8.92 | 6,357,710 | — | — |
| 2010-01-29 | $7.10 | $8.99 | 4,322,691 | — | — |
| 2010-01-28 | $7.15 | $9.04 | 3,393,636 | — | — |
| 2010-01-27 | $7.30 | $9.24 | 4,145,053 | — | — |
| 2010-01-26 | $7.21 | $9.12 | 3,217,815 | — | — |
| 2010-01-25 | $7.18 | $9.09 | 3,479,912 | — | — |
| 2010-01-22 | $7.14 | $9.03 | 6,761,481 | — | — |
| 2010-01-21 | $7.33 | $9.27 | 4,886,299 | — | — |
| 2010-01-20 | $7.37 | $9.33 | 4,142,329 | — | — |
| 2010-01-19 | $7.42 | $9.39 | 3,787,781 | — | — |
| 2010-01-15 | $7.38 | $9.34 | 5,572,328 | — | — |
| 2010-01-14 | $7.43 | $9.41 | 4,658,712 | — | — |
| 2010-01-13 | $7.47 | $9.45 | 7,050,096 | — | — |
| 2010-01-12 | $7.29 | $9.23 | 6,572,401 | — | — |
| 2010-01-11 | $7.29 | $9.23 | 3,462,657 | — | — |
| 2010-01-08 | $7.23 | $9.15 | 4,218,615 | — | — |
| 2010-01-07 | $7.23 | $9.16 | 5,697,291 | — | — |
| 2010-01-06 | $7.36 | $9.31 | 7,503,453 | — | — |
| 2010-01-05 | $7.20 | $9.11 | 14,434,216 | — | — |
| 2010-01-04 | $7.49 | $9.48 | 7,404,644 | — | — |