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
- 2002-02-13 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 | $5.72 | $5.72 | 6,328,800 | — | — |
| 2010-12-30 | $5.74 | $5.74 | 12,323,200 | — | — |
| 2010-12-29 | $5.63 | $5.63 | 7,957,600 | — | — |
| 2010-12-28 | $5.63 | $5.63 | 7,936,000 | — | — |
| 2010-12-27 | $5.56 | $5.56 | 7,621,600 | — | — |
| 2010-12-23 | $5.56 | $5.55 | 12,488,400 | — | — |
| 2010-12-22 | $5.43 | $5.42 | 5,863,600 | — | — |
| 2010-12-21 | $5.41 | $5.41 | 7,195,200 | — | — |
| 2010-12-20 | $5.32 | $5.31 | 13,609,200 | — | — |
| 2010-12-17 | $5.42 | $5.42 | 9,826,000 | — | — |
| 2010-12-16 | $5.43 | $5.43 | 9,459,600 | — | — |
| 2010-12-15 | $5.39 | $5.39 | 15,179,200 | — | — |
| 2010-12-14 | $5.44 | $5.43 | 16,030,000 | — | — |
| 2010-12-13 | $5.48 | $5.48 | 14,086,800 | — | — |
| 2010-12-10 | $5.56 | $5.56 | 14,664,800 | — | — |
| 2010-12-09 | $5.41 | $5.41 | 10,022,800 | — | — |
| 2010-12-08 | $5.33 | $5.33 | 10,954,000 | — | — |
| 2010-12-07 | $5.36 | $5.36 | 12,620,400 | — | — |
| 2010-12-06 | $5.31 | $5.31 | 8,966,800 | — | — |
| 2010-12-03 | $5.33 | $5.33 | 15,067,200 | — | — |
| 2010-12-02 | $5.29 | $5.29 | 21,618,400 | — | — |
| 2010-12-01 | $5.07 | $5.07 | 17,286,400 | — | — |
| 2010-11-30 | $4.98 | $4.98 | 12,746,000 | — | — |
| 2010-11-29 | $5.03 | $5.03 | 10,330,400 | — | — |
| 2010-11-26 | $5.13 | $5.12 | 4,770,000 | — | — |
| 2010-11-24 | $5.09 | $5.09 | 7,475,200 | — | — |
| 2010-11-23 | $5.05 | $5.05 | 8,614,400 | — | — |
| 2010-11-22 | $5.10 | $5.09 | 13,339,600 | — | — |
| 2010-11-19 | $5.03 | $5.03 | 14,322,800 | — | — |
| 2010-11-18 | $5.10 | $5.10 | 44,690,400 | — | — |
| 2010-11-17 | $5.25 | $5.25 | 46,576,000 | — | — |
| 2010-11-16 | $5.21 | $5.21 | 23,330,800 | — | — |
| 2010-11-15 | $5.18 | $5.18 | 8,705,200 | — | — |
| 2010-11-12 | $5.21 | $5.21 | 13,454,000 | — | — |
| 2010-11-11 | $5.28 | $5.27 | 29,224,000 | — | — |
| 2010-11-10 | $5.04 | $5.03 | 16,176,400 | — | — |
| 2010-11-09 | $5.05 | $5.05 | 15,514,000 | — | — |
| 2010-11-08 | $5.13 | $5.13 | 14,281,600 | — | — |
| 2010-11-05 | $5.00 | $5.00 | 14,497,200 | — | — |
| 2010-11-04 | $4.99 | $4.99 | 11,070,400 | — | — |
| 2010-11-03 | $4.89 | $4.89 | 10,092,400 | — | — |
| 2010-11-02 | $4.90 | $4.90 | 7,034,400 | — | — |
| 2010-11-01 | $4.83 | $4.83 | 9,892,000 | — | — |
| 2010-10-29 | $4.91 | $4.91 | 9,536,000 | — | — |
| 2010-10-28 | $4.85 | $4.85 | 8,272,400 | — | — |
| 2010-10-27 | $4.85 | $4.84 | 13,015,600 | — | — |
| 2010-10-26 | $4.85 | $4.85 | 8,827,200 | — | — |
| 2010-10-25 | $4.81 | $4.81 | 12,758,000 | — | — |
| 2010-10-22 | $4.78 | $4.78 | 9,695,200 | — | — |
| 2010-10-21 | $4.76 | $4.76 | 13,030,400 | — | — |
| 2010-10-20 | $4.74 | $4.74 | 22,742,800 | — | — |
| 2010-10-19 | $4.61 | $4.60 | 28,256,400 | — | — |
| 2010-10-18 | $4.57 | $4.57 | 25,016,000 | — | — |
| 2010-10-15 | $4.58 | $4.58 | 30,591,200 | — | — |
| 2010-10-14 | $4.71 | $4.70 | 22,972,000 | — | — |
| 2010-10-13 | $4.81 | $4.81 | 20,300,800 | — | — |
| 2010-10-12 | $4.95 | $4.95 | 21,450,800 | — | — |
| 2010-10-11 | $5.09 | $5.09 | 9,967,200 | — | — |
| 2010-10-08 | $5.02 | $5.02 | 8,096,400 | — | — |
| 2010-10-07 | $4.98 | $4.98 | 8,383,200 | — | — |
| 2010-10-06 | $5.05 | $5.05 | 9,574,800 | — | — |
| 2010-10-05 | $5.06 | $5.06 | 12,304,400 | — | — |
| 2010-10-04 | $4.97 | $4.97 | 8,826,400 | — | — |
| 2010-10-01 | $5.00 | $5.00 | 11,784,400 | — | — |
| 2010-09-30 | $4.93 | $4.93 | 8,918,000 | — | — |
| 2010-09-29 | $4.93 | $4.93 | 6,109,200 | — | — |
| 2010-09-28 | $4.97 | $4.97 | 10,490,400 | — | — |
| 2010-09-27 | $4.96 | $4.95 | 5,881,200 | — | — |
| 2010-09-24 | $4.98 | $4.98 | 11,678,800 | — | — |
| 2010-09-23 | $4.89 | $4.88 | 11,340,800 | — | — |
| 2010-09-22 | $4.88 | $4.87 | 10,188,800 | — | — |
| 2010-09-21 | $4.87 | $4.87 | 13,212,800 | — | — |
| 2010-09-20 | $4.89 | $4.89 | 15,766,800 | — | — |
| 2010-09-17 | $4.84 | $4.84 | 20,073,200 | — | — |
| 2010-09-16 | $4.85 | $4.85 | 44,586,000 | — | — |
| 2010-09-15 | $4.65 | $4.65 | 8,092,800 | — | — |
| 2010-09-14 | $4.65 | $4.65 | 12,170,800 | — | — |
| 2010-09-13 | $4.66 | $4.66 | 10,225,200 | — | — |
| 2010-09-10 | $4.56 | $4.56 | 12,256,400 | — | — |
| 2010-09-09 | $4.60 | $4.59 | 8,307,200 | — | — |
| 2010-09-08 | $4.64 | $4.64 | 8,611,600 | — | — |
| 2010-09-07 | $4.69 | $4.69 | 6,510,400 | — | — |
| 2010-09-03 | $4.75 | $4.75 | 7,668,000 | — | — |
| 2010-09-02 | $4.63 | $4.62 | 7,676,800 | — | — |
| 2010-09-01 | $4.57 | $4.57 | 12,469,200 | — | — |
| 2010-08-31 | $4.48 | $4.48 | 16,536,400 | — | — |
| 2010-08-30 | $4.47 | $4.47 | 11,451,600 | — | — |
| 2010-08-27 | $4.58 | $4.58 | 13,263,600 | — | — |
| 2010-08-26 | $4.59 | $4.58 | 13,732,000 | — | — |
| 2010-08-25 | $4.61 | $4.60 | 13,495,600 | — | — |
| 2010-08-24 | $4.59 | $4.58 | 13,345,600 | — | — |
| 2010-08-23 | $4.61 | $4.60 | 11,727,200 | — | — |
| 2010-08-20 | $4.70 | $4.70 | 16,035,600 | — | — |
| 2010-08-19 | $4.77 | $4.76 | 47,737,200 | — | — |
| 2010-08-18 | $5.19 | $5.19 | 13,283,200 | — | — |
| 2010-08-17 | $5.01 | $5.00 | 6,376,800 | — | — |
| 2010-08-16 | $4.96 | $4.96 | 8,584,000 | — | — |
| 2010-08-13 | $4.89 | $4.89 | 9,609,200 | — | — |
| 2010-08-12 | $4.93 | $4.93 | 14,706,400 | — | — |
| 2010-08-11 | $4.97 | $4.97 | 17,867,600 | — | — |
| 2010-08-10 | $5.13 | $5.13 | 14,230,000 | — | — |
| 2010-08-09 | $5.24 | $5.24 | 13,735,200 | — | — |
| 2010-08-06 | $5.24 | $5.24 | 10,918,000 | — | — |
| 2010-08-05 | $5.28 | $5.28 | 8,965,600 | — | — |
| 2010-08-04 | $5.32 | $5.31 | 14,005,600 | — | — |
| 2010-08-03 | $5.17 | $5.16 | 9,780,400 | — | — |
| 2010-08-02 | $5.28 | $5.28 | 18,259,600 | — | — |
| 2010-07-30 | $5.01 | $5.01 | 9,482,400 | — | — |
| 2010-07-29 | $4.94 | $4.94 | 14,032,400 | — | — |
| 2010-07-28 | $5.00 | $5.00 | 11,020,000 | — | — |
| 2010-07-27 | $5.07 | $5.07 | 13,526,000 | — | — |
| 2010-07-26 | $5.22 | $5.22 | 7,603,600 | — | — |
| 2010-07-23 | $5.13 | $5.12 | 12,521,600 | — | — |
| 2010-07-22 | $5.00 | $5.00 | 13,131,600 | — | — |
| 2010-07-21 | $4.92 | $4.91 | 16,517,200 | — | — |
| 2010-07-20 | $4.95 | $4.95 | 11,388,000 | — | — |
| 2010-07-19 | $4.85 | $4.85 | 15,486,400 | — | — |
| 2010-07-16 | $4.74 | $4.74 | 17,426,800 | — | — |
| 2010-07-15 | $4.88 | $4.88 | 13,475,600 | — | — |
| 2010-07-14 | $4.88 | $4.88 | 15,780,000 | — | — |
| 2010-07-13 | $4.88 | $4.88 | 12,702,800 | — | — |
| 2010-07-12 | $4.83 | $4.83 | 15,144,400 | — | — |
| 2010-07-09 | $4.76 | $4.76 | 10,320,000 | — | — |
| 2010-07-08 | $4.71 | $4.71 | 16,996,400 | — | — |
| 2010-07-07 | $4.69 | $4.69 | 16,324,400 | — | — |
| 2010-07-06 | $4.60 | $4.60 | 16,960,800 | — | — |
| 2010-07-02 | $4.57 | $4.57 | 22,867,200 | — | — |
| 2010-07-01 | $4.77 | $4.77 | 39,145,600 | — | — |
| 2010-06-30 | $4.70 | $4.70 | 32,174,400 | — | — |
| 2010-06-29 | $4.58 | $4.58 | 27,437,600 | — | — |
| 2010-06-28 | $4.69 | $4.69 | 21,330,400 | — | — |
| 2010-06-25 | $4.63 | $4.63 | 25,433,200 | — | — |
| 2010-06-24 | $4.59 | $4.59 | 24,058,000 | — | — |
| 2010-06-23 | $4.72 | $4.72 | 14,618,800 | — | — |
| 2010-06-22 | $4.71 | $4.71 | 19,208,800 | — | — |
| 2010-06-21 | $4.72 | $4.71 | 19,453,600 | — | — |
| 2010-06-18 | $4.80 | $4.80 | 24,309,600 | — | — |
| 2010-06-17 | $4.84 | $4.84 | 26,484,400 | — | — |
| 2010-06-16 | $4.91 | $4.91 | 40,100,400 | — | — |
| 2010-06-15 | $5.18 | $5.18 | 86,314,800 | — | — |
| 2010-06-14 | $5.47 | $5.47 | 17,182,000 | — | — |
| 2010-06-11 | $5.42 | $5.41 | 20,270,000 | — | — |
| 2010-06-10 | $5.31 | $5.31 | 14,132,800 | — | — |
| 2010-06-09 | $5.25 | $5.25 | 15,337,600 | — | — |
| 2010-06-08 | $5.25 | $5.25 | 25,142,000 | — | — |
| 2010-06-07 | $5.29 | $5.28 | 17,799,600 | — | — |
| 2010-06-04 | $5.44 | $5.44 | 16,968,000 | — | — |
| 2010-06-03 | $5.67 | $5.67 | 13,562,000 | — | — |
| 2010-06-02 | $5.53 | $5.53 | 14,154,800 | — | — |
| 2010-06-01 | $5.47 | $5.46 | 16,959,200 | — | — |
| 2010-05-28 | $5.70 | $5.70 | 15,776,800 | — | — |
| 2010-05-27 | $5.75 | $5.74 | 19,578,400 | — | — |
| 2010-05-26 | $5.42 | $5.41 | 20,909,200 | — | — |
| 2010-05-25 | $5.48 | $5.48 | 32,569,200 | — | — |
| 2010-05-24 | $5.32 | $5.32 | 19,369,200 | — | — |
| 2010-05-21 | $5.33 | $5.32 | 24,071,200 | — | — |
| 2010-05-20 | $5.16 | $5.16 | 58,545,600 | — | — |
| 2010-05-19 | $5.32 | $5.32 | 25,809,600 | — | — |
| 2010-05-18 | $5.35 | $5.35 | 17,028,000 | — | — |
| 2010-05-17 | $5.51 | $5.51 | 20,410,800 | — | — |
| 2010-05-14 | $5.46 | $5.46 | 37,874,000 | — | — |
| 2010-05-13 | $5.67 | $5.67 | 14,396,400 | — | — |
| 2010-05-12 | $5.79 | $5.78 | 20,704,000 | — | — |
| 2010-05-11 | $5.74 | $5.73 | 25,358,000 | — | — |
| 2010-05-10 | $5.83 | $5.82 | 19,441,200 | — | — |
| 2010-05-07 | $5.65 | $5.64 | 28,214,400 | — | — |
| 2010-05-06 | $5.80 | $5.79 | 26,537,200 | — | — |
| 2010-05-05 | $6.13 | $6.13 | 17,316,800 | — | — |
| 2010-05-04 | $6.19 | $6.18 | 19,578,400 | — | — |
| 2010-05-03 | $6.29 | $6.28 | 13,205,200 | — | — |
| 2010-04-30 | $6.08 | $6.08 | 16,750,000 | — | — |
| 2010-04-29 | $6.25 | $6.25 | 13,401,600 | — | — |
| 2010-04-28 | $6.18 | $6.18 | 14,573,600 | — | — |
| 2010-04-27 | $6.14 | $6.13 | 24,509,600 | — | — |
| 2010-04-26 | $6.37 | $6.36 | 21,112,000 | — | — |
| 2010-04-23 | $6.31 | $6.30 | 26,032,800 | — | — |
| 2010-04-22 | $6.26 | $6.26 | 40,112,000 | — | — |
| 2010-04-21 | $6.29 | $6.28 | 28,300,400 | — | — |
| 2010-04-20 | $6.35 | $6.35 | 27,440,000 | — | — |
| 2010-04-19 | $6.33 | $6.32 | 47,649,600 | — | — |
| 2010-04-16 | $6.20 | $6.20 | 44,103,600 | — | — |
| 2010-04-15 | $6.11 | $6.10 | 28,872,400 | — | — |
| 2010-04-14 | $5.99 | $5.99 | 20,700,800 | — | — |
| 2010-04-13 | $5.92 | $5.91 | 18,796,000 | — | — |
| 2010-04-12 | $5.87 | $5.87 | 17,782,800 | — | — |
| 2010-04-09 | $5.83 | $5.82 | 14,136,400 | — | — |
| 2010-04-08 | $5.78 | $5.78 | 17,962,800 | — | — |
| 2010-04-07 | $5.67 | $5.67 | 17,577,200 | — | — |
| 2010-04-06 | $5.63 | $5.63 | 10,560,400 | — | — |
| 2010-04-05 | $5.66 | $5.66 | 12,947,600 | — | — |
| 2010-04-01 | $5.60 | $5.60 | 15,999,600 | — | — |
| 2010-03-31 | $5.48 | $5.48 | 17,516,000 | — | — |
| 2010-03-30 | $5.46 | $5.45 | 11,360,400 | — | — |
| 2010-03-29 | $5.44 | $5.44 | 13,868,000 | — | — |
| 2010-03-26 | $5.50 | $5.50 | 11,542,800 | — | — |
| 2010-03-25 | $5.45 | $5.44 | 17,515,200 | — | — |
| 2010-03-24 | $5.43 | $5.43 | 22,520,800 | — | — |
| 2010-03-23 | $5.55 | $5.55 | 29,708,800 | — | — |
| 2010-03-22 | $5.40 | $5.40 | 32,534,400 | — | — |
| 2010-03-19 | $5.28 | $5.28 | 31,450,800 | — | — |
| 2010-03-18 | $5.29 | $5.29 | 75,227,200 | — | — |
| 2010-03-17 | $4.97 | $4.97 | 29,221,600 | — | — |
| 2010-03-16 | $4.85 | $4.85 | 14,022,800 | — | — |
| 2010-03-15 | $4.85 | $4.85 | 16,786,000 | — | — |
| 2010-03-12 | $4.80 | $4.80 | 19,390,800 | — | — |
| 2010-03-11 | $4.84 | $4.84 | 70,812,800 | — | — |
| 2010-03-10 | $4.57 | $4.57 | 15,324,000 | — | — |
| 2010-03-09 | $4.52 | $4.51 | 20,690,400 | — | — |
| 2010-03-08 | $4.62 | $4.62 | 14,404,400 | — | — |
| 2010-03-05 | $4.52 | $4.52 | 17,628,800 | — | — |
| 2010-03-04 | $4.45 | $4.45 | 19,592,400 | — | — |
| 2010-03-03 | $4.46 | $4.46 | 18,618,800 | — | — |
| 2010-03-02 | $4.37 | $4.37 | 13,546,400 | — | — |
| 2010-03-01 | $4.37 | $4.37 | 18,755,200 | — | — |
| 2010-02-26 | $4.30 | $4.30 | 27,936,800 | — | — |
| 2010-02-25 | $4.38 | $4.38 | 65,709,600 | — | — |
| 2010-02-24 | $4.72 | $4.71 | 15,390,400 | — | — |
| 2010-02-23 | $4.72 | $4.72 | 14,362,000 | — | — |
| 2010-02-22 | $4.77 | $4.77 | 10,532,800 | — | — |
| 2010-02-19 | $4.83 | $4.83 | 11,946,800 | — | — |
| 2010-02-18 | $4.86 | $4.85 | 9,183,200 | — | — |
| 2010-02-17 | $4.82 | $4.82 | 12,235,200 | — | — |
| 2010-02-16 | $4.75 | $4.75 | 15,120,800 | — | — |
| 2010-02-12 | $4.79 | $4.79 | 19,654,800 | — | — |
| 2010-02-11 | $4.84 | $4.84 | 16,944,400 | — | — |
| 2010-02-10 | $4.79 | $4.79 | 22,481,600 | — | — |
| 2010-02-09 | $4.71 | $4.70 | 44,096,400 | — | — |
| 2010-02-08 | $4.92 | $4.92 | 16,622,400 | — | — |
| 2010-02-05 | $5.04 | $5.04 | 13,127,200 | — | — |
| 2010-02-04 | $5.03 | $5.03 | 20,178,400 | — | — |
| 2010-02-03 | $5.13 | $5.13 | 13,012,000 | — | — |
| 2010-02-02 | $5.06 | $5.06 | 17,193,200 | — | — |
| 2010-02-01 | $4.98 | $4.98 | 22,914,400 | — | — |
| 2010-01-29 | $4.94 | $4.94 | 18,107,600 | — | — |
| 2010-01-28 | $4.97 | $4.97 | 17,192,800 | — | — |
| 2010-01-27 | $4.99 | $4.98 | 26,276,000 | — | — |
| 2010-01-26 | $4.91 | $4.91 | 25,002,400 | — | — |
| 2010-01-25 | $4.98 | $4.98 | 14,026,400 | — | — |
| 2010-01-22 | $5.01 | $5.01 | 13,537,600 | — | — |
| 2010-01-21 | $5.11 | $5.10 | 17,704,000 | — | — |
| 2010-01-20 | $5.13 | $5.13 | 16,296,800 | — | — |
| 2010-01-19 | $5.20 | $5.20 | 16,406,800 | — | — |
| 2010-01-15 | $5.13 | $5.12 | 24,515,200 | — | — |
| 2010-01-14 | $5.13 | $5.12 | 27,087,600 | — | — |
| 2010-01-13 | $5.20 | $5.20 | 17,787,600 | — | — |
| 2010-01-12 | $5.19 | $5.19 | 28,486,000 | — | — |
| 2010-01-11 | $5.08 | $5.08 | 28,085,200 | — | — |
| 2010-01-08 | $5.07 | $5.07 | 47,872,400 | — | — |
| 2010-01-07 | $5.12 | $5.11 | 164,761,200 | — | — |
| 2010-01-06 | $6.01 | $6.01 | 21,471,200 | — | — |
| 2010-01-05 | $5.88 | $5.88 | 21,269,600 | — | — |
| 2010-01-04 | $5.73 | $5.72 | 26,702,800 | — | — |