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
- 1980-03-17 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 | $6.87 | $17.09 | 7,805,200 | — | — |
| 2010-12-30 | $6.89 | $17.14 | 7,763,200 | — | — |
| 2010-12-29 | $6.96 | $17.31 | 14,410,000 | — | — |
| 2010-12-28 | $6.96 | $17.31 | 11,671,600 | — | — |
| 2010-12-27 | $6.96 | $17.31 | 16,869,700 | — | — |
| 2010-12-23 | $6.88 | $17.11 | 28,012,200 | — | — |
| 2010-12-22 | $6.85 | $17.04 | 52,057,400 | — | — |
| 2010-12-21 | $6.70 | $16.66 | 34,433,400 | — | — |
| 2010-12-20 | $6.53 | $16.24 | 42,711,800 | — | — |
| 2010-12-17 | $6.23 | $15.49 | 35,637,900 | — | — |
| 2010-12-16 | $6.25 | $15.54 | 40,036,000 | — | — |
| 2010-12-15 | $6.27 | $15.57 | 53,046,800 | — | — |
| 2010-12-14 | $6.30 | $15.64 | 161,746,100 | — | — |
| 2010-12-13 | $6.66 | $16.54 | 74,638,200 | — | — |
| 2010-12-10 | $6.84 | $16.98 | 15,283,700 | — | — |
| 2010-12-09 | $6.72 | $16.69 | 22,278,000 | — | — |
| 2010-12-08 | $6.49 | $16.11 | 17,825,800 | — | — |
| 2010-12-07 | $6.41 | $15.92 | 15,059,700 | — | — |
| 2010-12-06 | $6.46 | $16.04 | 16,941,700 | — | — |
| 2010-12-03 | $6.41 | $15.92 | 17,137,600 | — | — |
| 2010-12-02 | $6.25 | $15.52 | 24,356,100 | — | — |
| 2010-12-01 | $6.03 | $14.97 | 16,067,900 | — | — |
| 2010-11-30 | $5.84 | $14.50 | 12,972,300 | — | — |
| 2010-11-29 | $5.79 | $14.38 | 15,097,500 | — | — |
| 2010-11-26 | $5.55 | $13.78 | 2,175,000 | — | — |
| 2010-11-24 | $5.62 | $13.95 | 7,774,700 | — | — |
| 2010-11-23 | $5.57 | $13.83 | 11,210,600 | — | — |
| 2010-11-22 | $5.74 | $14.25 | 7,769,000 | — | — |
| 2010-11-19 | $5.72 | $14.20 | 6,310,500 | — | — |
| 2010-11-18 | $5.76 | $14.30 | 12,749,000 | — | — |
| 2010-11-17 | $5.68 | $14.10 | 7,691,400 | — | — |
| 2010-11-16 | $5.78 | $14.35 | 12,529,900 | — | — |
| 2010-11-15 | $5.94 | $14.75 | 8,817,700 | — | — |
| 2010-11-12 | $5.90 | $14.65 | 11,854,600 | — | — |
| 2010-11-11 | $6.16 | $15.30 | 15,817,600 | — | — |
| 2010-11-10 | $6.11 | $15.17 | 14,085,700 | — | — |
| 2010-11-09 | $5.85 | $14.53 | 14,111,400 | — | — |
| 2010-11-08 | $5.96 | $14.80 | 12,013,200 | — | — |
| 2010-11-05 | $5.94 | $14.75 | 19,343,100 | — | — |
| 2010-11-04 | $5.87 | $14.58 | 21,447,200 | — | — |
| 2010-11-03 | $5.64 | $14.00 | 9,912,200 | — | — |
| 2010-11-02 | $5.56 | $13.81 | 15,711,000 | — | — |
| 2010-11-01 | $5.60 | $13.90 | 15,263,200 | — | — |
| 2010-10-29 | $5.66 | $14.05 | 8,625,400 | — | — |
| 2010-10-28 | $5.66 | $14.05 | 8,836,900 | — | — |
| 2010-10-27 | $5.70 | $14.15 | 10,891,400 | — | — |
| 2010-10-26 | $5.62 | $13.95 | 14,718,200 | — | — |
| 2010-10-25 | $5.65 | $14.03 | 14,655,200 | — | — |
| 2010-10-22 | $5.69 | $14.13 | 14,831,900 | — | — |
| 2010-10-21 | $5.62 | $13.95 | 37,946,100 | — | — |
| 2010-10-20 | $5.60 | $13.90 | 27,209,900 | — | — |
| 2010-10-19 | $5.73 | $14.23 | 16,961,000 | — | — |
| 2010-10-18 | $5.74 | $14.25 | 8,987,200 | — | — |
| 2010-10-15 | $5.69 | $14.13 | 21,973,400 | — | — |
| 2010-10-14 | $5.73 | $14.23 | 20,604,100 | — | — |
| 2010-10-13 | $5.88 | $14.60 | 14,289,900 | — | — |
| 2010-10-12 | $5.94 | $14.75 | 8,221,500 | — | — |
| 2010-10-11 | $5.82 | $14.45 | 8,717,300 | — | — |
| 2010-10-08 | $5.86 | $14.55 | 7,599,700 | — | — |
| 2010-10-07 | $5.90 | $14.65 | 10,269,600 | — | — |
| 2010-10-06 | $5.89 | $14.62 | 12,453,300 | — | — |
| 2010-10-05 | $5.94 | $14.75 | 20,134,400 | — | — |
| 2010-10-04 | $5.70 | $14.15 | 11,350,400 | — | — |
| 2010-10-01 | $5.71 | $14.18 | 11,581,400 | — | — |
| 2010-09-30 | $5.69 | $14.13 | 9,614,600 | — | — |
| 2010-09-29 | $5.64 | $14.00 | 10,832,200 | — | — |
| 2010-09-28 | $5.72 | $14.20 | 15,220,400 | — | — |
| 2010-09-27 | $5.74 | $14.25 | 9,814,700 | — | — |
| 2010-09-24 | $5.84 | $14.50 | 11,225,500 | — | — |
| 2010-09-23 | $5.63 | $13.98 | 13,092,400 | — | — |
| 2010-09-22 | $5.78 | $14.35 | 12,855,800 | — | — |
| 2010-09-21 | $5.92 | $14.70 | 15,099,800 | — | — |
| 2010-09-20 | $6.00 | $14.90 | 20,366,400 | — | — |
| 2010-09-17 | $5.80 | $14.40 | 12,751,500 | — | — |
| 2010-09-16 | $5.89 | $14.62 | 34,740,400 | — | — |
| 2010-09-15 | $6.07 | $15.07 | 13,766,300 | — | — |
| 2010-09-14 | $6.07 | $15.05 | 13,017,800 | — | — |
| 2010-09-13 | $6.08 | $15.07 | 16,229,100 | — | — |
| 2010-09-10 | $5.85 | $14.50 | 11,190,500 | — | — |
| 2010-09-09 | $5.86 | $14.53 | 18,302,400 | — | — |
| 2010-09-08 | $5.77 | $14.30 | 20,518,400 | — | — |
| 2010-09-07 | $5.48 | $13.58 | 10,282,200 | — | — |
| 2010-09-03 | $5.72 | $14.18 | 10,087,400 | — | — |
| 2010-09-02 | $5.68 | $14.08 | 12,620,000 | — | — |
| 2010-09-01 | $5.47 | $13.56 | 13,098,100 | — | — |
| 2010-08-31 | $5.30 | $13.14 | 11,586,800 | — | — |
| 2010-08-30 | $5.24 | $12.99 | 10,033,700 | — | — |
| 2010-08-27 | $5.44 | $13.49 | 13,479,100 | — | — |
| 2010-08-26 | $5.18 | $12.84 | 10,933,000 | — | — |
| 2010-08-25 | $5.19 | $12.87 | 14,750,400 | — | — |
| 2010-08-24 | $5.20 | $12.89 | 16,991,700 | — | — |
| 2010-08-23 | $5.37 | $13.31 | 16,993,900 | — | — |
| 2010-08-20 | $5.39 | $13.36 | 11,129,700 | — | — |
| 2010-08-19 | $5.39 | $13.36 | 13,762,500 | — | — |
| 2010-08-18 | $5.50 | $13.63 | 12,591,300 | — | — |
| 2010-08-17 | $5.51 | $13.66 | 11,775,800 | — | — |
| 2010-08-16 | $5.55 | $13.76 | 12,644,700 | — | — |
| 2010-08-13 | $5.66 | $14.03 | 9,625,600 | — | — |
| 2010-08-12 | $5.65 | $14.01 | 14,959,100 | — | — |
| 2010-08-11 | $5.74 | $14.23 | 20,166,500 | — | — |
| 2010-08-10 | $6.12 | $15.17 | 16,218,400 | — | — |
| 2010-08-09 | $6.33 | $15.69 | 13,908,500 | — | — |
| 2010-08-06 | $6.25 | $15.49 | 10,801,100 | — | — |
| 2010-08-05 | $6.28 | $15.57 | 8,914,700 | — | — |
| 2010-08-04 | $6.28 | $15.57 | 8,707,300 | — | — |
| 2010-08-03 | $6.28 | $15.57 | 11,340,300 | — | — |
| 2010-08-02 | $6.29 | $15.59 | 21,543,700 | — | — |
| 2010-07-30 | $6.06 | $15.02 | 12,296,200 | — | — |
| 2010-07-29 | $6.06 | $15.02 | 14,894,700 | — | — |
| 2010-07-28 | $6.19 | $15.34 | 11,909,500 | — | — |
| 2010-07-27 | $6.36 | $15.77 | 21,655,900 | — | — |
| 2010-07-26 | $6.31 | $15.64 | 17,988,500 | — | — |
| 2010-07-23 | $6.06 | $15.02 | 21,301,000 | — | — |
| 2010-07-22 | $5.85 | $14.50 | 20,907,600 | — | — |
| 2010-07-21 | $5.67 | $14.06 | 23,191,900 | — | — |
| 2010-07-20 | $5.82 | $14.43 | 19,932,600 | — | — |
| 2010-07-19 | $5.77 | $14.30 | 15,870,400 | — | — |
| 2010-07-16 | $5.73 | $14.20 | 21,951,700 | — | — |
| 2010-07-15 | $6.13 | $15.20 | 15,875,300 | — | — |
| 2010-07-14 | $6.04 | $14.97 | 15,680,900 | — | — |
| 2010-07-13 | $6.16 | $15.27 | 13,404,100 | — | — |
| 2010-07-12 | $5.93 | $14.70 | 11,026,800 | — | — |
| 2010-07-09 | $5.91 | $14.65 | 9,543,200 | — | — |
| 2010-07-08 | $5.67 | $14.06 | 20,838,100 | — | — |
| 2010-07-07 | $5.76 | $14.28 | 16,188,200 | — | — |
| 2010-07-06 | $5.32 | $13.19 | 12,537,500 | — | — |
| 2010-07-02 | $5.34 | $13.24 | 12,859,500 | — | — |
| 2010-07-01 | $5.43 | $13.46 | 23,668,500 | — | — |
| 2010-06-30 | $5.54 | $13.73 | 13,381,100 | — | — |
| 2010-06-29 | $5.63 | $13.96 | 20,768,900 | — | — |
| 2010-06-28 | $5.93 | $14.70 | 9,919,200 | — | — |
| 2010-06-25 | $6.00 | $14.87 | 13,915,100 | — | — |
| 2010-06-24 | $5.74 | $14.23 | 10,764,100 | — | — |
| 2010-06-23 | $5.85 | $14.50 | 12,883,700 | — | — |
| 2010-06-22 | $5.96 | $14.77 | 14,987,900 | — | — |
| 2010-06-21 | $6.05 | $15.00 | 10,427,600 | — | — |
| 2010-06-18 | $6.05 | $15.00 | 9,631,900 | — | — |
| 2010-06-17 | $6.03 | $14.95 | 12,376,800 | — | — |
| 2010-06-16 | $6.14 | $15.22 | 11,437,300 | — | — |
| 2010-06-15 | $6.29 | $15.59 | 13,169,800 | — | — |
| 2010-06-14 | $6.08 | $15.05 | 13,577,000 | — | — |
| 2010-06-11 | $6.11 | $15.12 | 15,897,600 | — | — |
| 2010-06-10 | $5.91 | $14.63 | 18,081,800 | — | — |
| 2010-06-09 | $5.71 | $14.13 | 18,792,500 | — | — |
| 2010-06-08 | $5.72 | $14.16 | 20,253,100 | — | — |
| 2010-06-07 | $5.57 | $13.78 | 17,001,800 | — | — |
| 2010-06-04 | $5.83 | $14.43 | 17,932,500 | — | — |
| 2010-06-03 | $6.11 | $15.12 | 12,740,600 | — | — |
| 2010-06-02 | $6.17 | $15.27 | 13,098,000 | — | — |
| 2010-06-01 | $5.93 | $14.68 | 14,126,400 | — | — |
| 2010-05-28 | $6.16 | $15.24 | 13,165,500 | — | — |
| 2010-05-27 | $6.24 | $15.44 | 15,180,400 | — | — |
| 2010-05-26 | $6.01 | $14.87 | 16,251,900 | — | — |
| 2010-05-25 | $5.96 | $14.75 | 31,690,200 | — | — |
| 2010-05-24 | $6.00 | $14.85 | 21,195,200 | — | — |
| 2010-05-21 | $6.24 | $15.44 | 38,619,300 | — | — |
| 2010-05-20 | $5.85 | $14.48 | 45,452,700 | — | — |
| 2010-05-19 | $6.15 | $15.22 | 29,417,700 | — | — |
| 2010-05-18 | $6.16 | $15.24 | 33,016,500 | — | — |
| 2010-05-17 | $6.50 | $16.09 | 22,873,800 | — | — |
| 2010-05-14 | $6.53 | $16.16 | 33,066,600 | — | — |
| 2010-05-13 | $6.76 | $16.73 | 29,913,000 | — | — |
| 2010-05-12 | $6.77 | $16.75 | 37,676,400 | — | — |
| 2010-05-11 | $6.48 | $16.04 | 32,663,800 | — | — |
| 2010-05-10 | $6.49 | $16.06 | 33,560,400 | — | — |
| 2010-05-07 | $6.01 | $14.87 | 38,180,200 | — | — |
| 2010-05-06 | $6.23 | $15.42 | 50,405,100 | — | — |
| 2010-05-05 | $6.55 | $16.21 | 42,628,900 | — | — |
| 2010-05-04 | $6.67 | $16.51 | 22,622,400 | — | — |
| 2010-05-03 | $6.88 | $17.03 | 13,053,800 | — | — |
| 2010-04-30 | $6.76 | $16.73 | 28,582,700 | — | — |
| 2010-04-29 | $6.87 | $17.00 | 18,829,200 | — | — |
| 2010-04-28 | $6.73 | $16.66 | 29,130,000 | — | — |
| 2010-04-27 | $6.68 | $16.53 | 35,501,300 | — | — |
| 2010-04-26 | $6.86 | $16.98 | 40,319,800 | — | — |
| 2010-04-23 | $7.17 | $17.74 | 55,055,600 | — | — |
| 2010-04-22 | $6.89 | $17.05 | 54,644,000 | — | — |
| 2010-04-21 | $6.59 | $16.31 | 118,063,900 | — | — |
| 2010-04-20 | $5.83 | $14.43 | 37,734,900 | — | — |
| 2010-04-19 | $5.49 | $13.59 | 33,650,200 | — | — |
| 2010-04-16 | $5.56 | $13.76 | 45,066,500 | — | — |
| 2010-04-15 | $5.75 | $14.23 | 24,467,800 | — | — |
| 2010-04-14 | $5.88 | $14.55 | 31,518,700 | — | — |
| 2010-04-13 | $5.69 | $14.08 | 51,725,500 | — | — |
| 2010-04-12 | $6.03 | $14.92 | 24,430,800 | — | — |
| 2010-04-09 | $5.86 | $14.50 | 21,108,300 | — | — |
| 2010-04-08 | $5.90 | $14.60 | 29,871,500 | — | — |
| 2010-04-07 | $5.89 | $14.58 | 35,276,600 | — | — |
| 2010-04-06 | $5.85 | $14.48 | 37,087,600 | — | — |
| 2010-04-05 | $5.53 | $13.69 | 17,259,300 | — | — |
| 2010-04-01 | $5.39 | $13.34 | 11,268,500 | — | — |
| 2010-03-31 | $5.39 | $13.34 | 16,615,500 | — | — |
| 2010-03-30 | $5.41 | $13.39 | 11,651,500 | — | — |
| 2010-03-29 | $5.45 | $13.49 | 14,392,400 | — | — |
| 2010-03-26 | $5.47 | $13.54 | 23,286,100 | — | — |
| 2010-03-25 | $5.50 | $13.61 | 25,154,200 | — | — |
| 2010-03-24 | $5.48 | $13.56 | 20,073,200 | — | — |
| 2010-03-23 | $5.48 | $13.56 | 24,917,400 | — | — |
| 2010-03-22 | $5.47 | $13.54 | 22,213,500 | — | — |
| 2010-03-19 | $5.32 | $13.17 | 37,237,600 | — | — |
| 2010-03-18 | $5.50 | $13.61 | 32,948,700 | — | — |
| 2010-03-17 | $5.76 | $14.26 | 32,758,400 | — | — |
| 2010-03-16 | $5.53 | $13.69 | 18,207,300 | — | — |
| 2010-03-15 | $5.41 | $13.36 | 22,332,300 | — | — |
| 2010-03-12 | $5.47 | $13.51 | 26,892,500 | — | — |
| 2010-03-11 | $5.40 | $13.34 | 54,603,100 | — | — |
| 2010-03-10 | $5.25 | $12.97 | 39,935,500 | — | — |
| 2010-03-09 | $5.03 | $12.43 | 21,012,700 | — | — |
| 2010-03-08 | $4.96 | $12.25 | 12,788,000 | — | — |
| 2010-03-05 | $4.96 | $12.25 | 14,761,100 | — | — |
| 2010-03-04 | $4.81 | $11.88 | 5,681,800 | — | — |
| 2010-03-03 | $4.81 | $11.88 | 10,153,200 | — | — |
| 2010-03-02 | $4.83 | $11.93 | 11,973,800 | — | — |
| 2010-03-01 | $4.80 | $11.86 | 7,019,800 | — | — |
| 2010-02-26 | $4.81 | $11.88 | 9,186,500 | — | — |
| 2010-02-25 | $4.80 | $11.86 | 10,031,300 | — | — |
| 2010-02-24 | $4.89 | $12.08 | 12,362,900 | — | — |
| 2010-02-23 | $4.81 | $11.88 | 13,714,300 | — | — |
| 2010-02-22 | $4.93 | $12.18 | 16,529,800 | — | — |
| 2010-02-19 | $4.85 | $11.98 | 11,149,600 | — | — |
| 2010-02-18 | $4.72 | $11.66 | 11,941,600 | — | — |
| 2010-02-17 | $4.76 | $11.76 | 12,692,100 | — | — |
| 2010-02-16 | $4.82 | $11.91 | 14,918,600 | — | — |
| 2010-02-12 | $4.68 | $11.56 | 13,711,900 | — | — |
| 2010-02-11 | $4.79 | $11.83 | 16,127,900 | — | — |
| 2010-02-10 | $4.71 | $11.63 | 14,027,800 | — | — |
| 2010-02-09 | $4.65 | $11.49 | 17,433,300 | — | — |
| 2010-02-08 | $4.58 | $11.31 | 17,834,600 | — | — |
| 2010-02-05 | $4.63 | $11.44 | 25,099,500 | — | — |
| 2010-02-04 | $4.54 | $11.21 | 35,832,300 | — | — |
| 2010-02-03 | $4.71 | $11.63 | 41,303,100 | — | — |
| 2010-02-02 | $4.93 | $12.18 | 35,142,400 | — | — |
| 2010-02-01 | $4.90 | $12.10 | 18,652,800 | — | — |
| 2010-01-29 | $4.79 | $11.83 | 27,561,700 | — | — |
| 2010-01-28 | $4.99 | $12.33 | 40,498,900 | — | — |
| 2010-01-27 | $4.88 | $12.05 | 34,009,000 | — | — |
| 2010-01-26 | $4.60 | $11.36 | 45,439,900 | — | — |
| 2010-01-25 | $4.80 | $11.86 | 34,705,900 | — | — |
| 2010-01-22 | $4.69 | $11.59 | 61,227,600 | — | — |
| 2010-01-21 | $4.53 | $11.19 | 63,969,900 | — | — |
| 2010-01-20 | $4.29 | $10.60 | 20,893,700 | — | — |
| 2010-01-19 | $4.30 | $10.62 | 15,203,200 | — | — |
| 2010-01-15 | $4.28 | $10.57 | 17,671,600 | — | — |
| 2010-01-14 | $4.41 | $10.89 | 24,295,600 | — | — |
| 2010-01-13 | $4.31 | $10.65 | 26,868,200 | — | — |
| 2010-01-12 | $4.21 | $10.40 | 25,239,200 | — | — |
| 2010-01-11 | $4.33 | $10.70 | 28,307,500 | — | — |
| 2010-01-08 | $4.22 | $10.42 | 29,869,600 | — | — |
| 2010-01-07 | $4.29 | $10.60 | 66,130,600 | — | — |
| 2010-01-06 | $3.86 | $9.54 | 18,761,000 | — | — |
| 2010-01-05 | $3.76 | $9.29 | 21,226,600 | — | — |
| 2010-01-04 | $3.68 | $9.09 | 10,462,800 | — | — |