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
- 2001-07-20 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 | $8.36 | $8.93 | 2,694,000 | — | — |
| 2010-12-30 | $8.38 | $8.96 | 1,362,000 | — | — |
| 2010-12-29 | $8.43 | $9.01 | 3,040,000 | — | — |
| 2010-12-28 | $8.31 | $8.88 | 1,812,000 | — | — |
| 2010-12-27 | $8.25 | $8.82 | 1,164,000 | — | — |
| 2010-12-23 | $8.27 | $8.84 | 1,986,000 | — | — |
| 2010-12-22 | $8.34 | $8.91 | 3,628,000 | — | — |
| 2010-12-21 | $8.19 | $8.75 | 6,094,000 | — | — |
| 2010-12-20 | $8.05 | $8.60 | 4,360,000 | — | — |
| 2010-12-17 | $8.22 | $8.79 | 6,290,000 | — | — |
| 2010-12-16 | $8.10 | $8.66 | 7,436,000 | — | — |
| 2010-12-15 | $7.93 | $8.47 | 11,700,000 | — | — |
| 2010-12-14 | $8.22 | $8.78 | 5,964,000 | — | — |
| 2010-12-13 | $8.31 | $8.88 | 4,296,000 | — | — |
| 2010-12-10 | $8.35 | $8.93 | 15,540,000 | — | — |
| 2010-12-09 | $8.04 | $8.59 | 26,588,000 | — | — |
| 2010-12-08 | $9.00 | $9.61 | 4,528,000 | — | — |
| 2010-12-07 | $8.96 | $9.57 | 7,966,000 | — | — |
| 2010-12-06 | $9.34 | $9.98 | 1,646,000 | — | — |
| 2010-12-03 | $9.40 | $10.05 | 1,214,000 | — | — |
| 2010-12-02 | $9.44 | $10.09 | 2,674,000 | — | — |
| 2010-12-01 | $9.28 | $9.92 | 5,576,000 | — | — |
| 2010-11-30 | $8.82 | $9.42 | 5,052,000 | — | — |
| 2010-11-29 | $8.82 | $9.43 | 2,858,000 | — | — |
| 2010-11-26 | $8.91 | $9.52 | 3,458,000 | — | — |
| 2010-11-24 | $8.79 | $9.39 | 6,444,000 | — | — |
| 2010-11-23 | $8.90 | $9.52 | 3,176,000 | — | — |
| 2010-11-22 | $9.12 | $9.74 | 2,834,000 | — | — |
| 2010-11-19 | $9.11 | $9.73 | 4,780,000 | — | — |
| 2010-11-18 | $9.12 | $9.75 | 4,886,000 | — | — |
| 2010-11-17 | $9.05 | $9.67 | 6,202,000 | — | — |
| 2010-11-16 | $8.91 | $9.53 | 4,078,000 | — | — |
| 2010-11-15 | $9.20 | $9.84 | 2,714,000 | — | — |
| 2010-11-12 | $9.02 | $9.64 | 3,510,000 | — | — |
| 2010-11-11 | $9.23 | $9.87 | 2,380,000 | — | — |
| 2010-11-10 | $9.29 | $9.93 | 2,498,000 | — | — |
| 2010-11-09 | $9.25 | $9.89 | 3,262,000 | — | — |
| 2010-11-08 | $9.27 | $9.91 | 2,926,000 | — | — |
| 2010-11-05 | $9.34 | $9.98 | 2,740,000 | — | — |
| 2010-11-04 | $9.29 | $9.93 | 4,118,000 | — | — |
| 2010-11-03 | $8.96 | $9.58 | 2,220,000 | — | — |
| 2010-11-02 | $8.97 | $9.59 | 3,682,000 | — | — |
| 2010-11-01 | $8.93 | $9.54 | 4,172,000 | — | — |
| 2010-10-29 | $8.65 | $9.24 | 5,496,000 | — | — |
| 2010-10-28 | $8.75 | $9.35 | 6,464,000 | — | — |
| 2010-10-27 | $8.40 | $8.98 | 6,074,000 | — | — |
| 2010-10-26 | $8.65 | $9.25 | 4,618,000 | — | — |
| 2010-10-25 | $8.59 | $9.18 | 7,374,000 | — | — |
| 2010-10-22 | $8.82 | $9.43 | 5,158,000 | — | — |
| 2010-10-21 | $8.89 | $9.50 | 9,150,000 | — | — |
| 2010-10-20 | $8.97 | $9.58 | 4,472,000 | — | — |
| 2010-10-19 | $8.97 | $9.59 | 5,198,000 | — | — |
| 2010-10-18 | $9.33 | $9.97 | 2,908,000 | — | — |
| 2010-10-15 | $9.25 | $9.88 | 3,486,000 | — | — |
| 2010-10-14 | $9.35 | $10.00 | 4,114,000 | — | — |
| 2010-10-13 | $9.42 | $10.07 | 6,002,000 | — | — |
| 2010-10-12 | $9.22 | $9.86 | 4,726,000 | — | — |
| 2010-10-11 | $9.28 | $9.92 | 4,060,000 | — | — |
| 2010-10-08 | $9.36 | $10.01 | 3,498,000 | — | — |
| 2010-10-07 | $9.36 | $10.00 | 2,298,000 | — | — |
| 2010-10-06 | $9.38 | $10.03 | 5,196,000 | — | — |
| 2010-10-05 | $9.49 | $10.14 | 3,616,000 | — | — |
| 2010-10-04 | $9.35 | $9.99 | 4,128,000 | — | — |
| 2010-10-01 | $9.38 | $10.03 | 5,654,000 | — | — |
| 2010-09-30 | $9.22 | $9.85 | 5,302,000 | — | — |
| 2010-09-29 | $9.14 | $9.77 | 3,484,000 | — | — |
| 2010-09-28 | $9.05 | $9.67 | 6,264,000 | — | — |
| 2010-09-27 | $9.03 | $9.65 | 4,030,000 | — | — |
| 2010-09-24 | $9.21 | $9.84 | 6,222,000 | — | — |
| 2010-09-23 | $8.96 | $9.57 | 4,848,000 | — | — |
| 2010-09-22 | $9.05 | $9.67 | 5,970,000 | — | — |
| 2010-09-21 | $9.11 | $9.73 | 5,522,000 | — | — |
| 2010-09-20 | $9.26 | $9.89 | 6,148,000 | — | — |
| 2010-09-17 | $9.11 | $9.73 | 6,406,000 | — | — |
| 2010-09-16 | $8.98 | $9.60 | 6,566,000 | — | — |
| 2010-09-15 | $8.90 | $9.52 | 4,344,000 | — | — |
| 2010-09-14 | $8.81 | $9.42 | 5,788,000 | — | — |
| 2010-09-13 | $8.80 | $9.40 | 5,838,000 | — | — |
| 2010-09-10 | $8.43 | $9.01 | 2,616,000 | — | — |
| 2010-09-09 | $8.35 | $8.92 | 2,788,000 | — | — |
| 2010-09-08 | $8.25 | $8.82 | 5,514,000 | — | — |
| 2010-09-07 | $8.17 | $8.74 | 5,438,000 | — | — |
| 2010-09-03 | $8.48 | $9.06 | 4,448,000 | — | — |
| 2010-09-02 | $8.37 | $8.94 | 4,318,000 | — | — |
| 2010-09-01 | $8.32 | $8.89 | 5,698,000 | — | — |
| 2010-08-31 | $7.99 | $8.54 | 5,386,000 | — | — |
| 2010-08-30 | $7.96 | $8.51 | 5,628,000 | — | — |
| 2010-08-27 | $8.12 | $8.68 | 5,394,000 | — | — |
| 2010-08-26 | $7.98 | $8.53 | 5,392,000 | — | — |
| 2010-08-25 | $8.09 | $8.64 | 4,670,000 | — | — |
| 2010-08-24 | $8.09 | $8.65 | 5,752,000 | — | — |
| 2010-08-23 | $8.17 | $8.73 | 3,248,000 | — | — |
| 2010-08-20 | $8.29 | $8.86 | 3,814,000 | — | — |
| 2010-08-19 | $8.42 | $9.00 | 8,638,000 | — | — |
| 2010-08-18 | $8.32 | $8.89 | 6,086,000 | — | — |
| 2010-08-17 | $7.97 | $8.51 | 3,684,000 | — | — |
| 2010-08-16 | $7.93 | $8.47 | 3,820,000 | — | — |
| 2010-08-13 | $7.93 | $8.47 | 2,546,000 | — | — |
| 2010-08-12 | $7.92 | $8.46 | 2,840,000 | — | — |
| 2010-08-11 | $7.88 | $8.42 | 5,522,000 | — | — |
| 2010-08-10 | $8.09 | $8.64 | 7,870,000 | — | — |
| 2010-08-09 | $8.09 | $8.64 | 3,442,000 | — | — |
| 2010-08-06 | $8.08 | $8.64 | 3,412,000 | — | — |
| 2010-08-05 | $8.12 | $8.68 | 4,678,000 | — | — |
| 2010-08-04 | $8.11 | $8.66 | 4,934,000 | — | — |
| 2010-08-03 | $8.09 | $8.64 | 8,284,000 | — | — |
| 2010-08-02 | $8.27 | $8.84 | 5,552,000 | — | — |
| 2010-07-30 | $8.23 | $8.79 | 6,068,000 | — | — |
| 2010-07-29 | $8.03 | $8.58 | 4,366,000 | — | — |
| 2010-07-28 | $7.93 | $8.48 | 5,718,000 | — | — |
| 2010-07-27 | $7.86 | $8.40 | 9,342,000 | — | — |
| 2010-07-26 | $7.67 | $8.20 | 5,624,000 | — | — |
| 2010-07-23 | $7.64 | $8.16 | 4,528,000 | — | — |
| 2010-07-22 | $7.64 | $8.17 | 3,860,000 | — | — |
| 2010-07-21 | $7.42 | $7.93 | 6,734,000 | — | — |
| 2010-07-20 | $7.43 | $7.94 | 4,590,000 | — | — |
| 2010-07-19 | $7.37 | $7.88 | 6,240,000 | — | — |
| 2010-07-16 | $7.21 | $7.70 | 6,818,000 | — | — |
| 2010-07-15 | $7.42 | $7.93 | 5,952,000 | — | — |
| 2010-07-14 | $7.50 | $8.02 | 7,998,000 | — | — |
| 2010-07-13 | $7.60 | $8.12 | 8,322,000 | — | — |
| 2010-07-12 | $7.59 | $8.12 | 5,262,000 | — | — |
| 2010-07-09 | $7.44 | $7.95 | 4,882,000 | — | — |
| 2010-07-08 | $7.29 | $7.79 | 4,522,000 | — | — |
| 2010-07-07 | $7.27 | $7.77 | 4,524,000 | — | — |
| 2010-07-06 | $7.21 | $7.70 | 5,148,000 | — | — |
| 2010-07-02 | $7.10 | $7.59 | 2,996,000 | — | — |
| 2010-07-01 | $7.18 | $7.67 | 7,266,000 | — | — |
| 2010-06-30 | $7.15 | $7.64 | 5,208,000 | — | — |
| 2010-06-29 | $7.12 | $7.61 | 6,078,000 | — | — |
| 2010-06-28 | $7.37 | $7.88 | 2,826,000 | — | — |
| 2010-06-25 | $7.38 | $7.89 | 3,662,000 | — | — |
| 2010-06-24 | $7.29 | $7.79 | 5,862,000 | — | — |
| 2010-06-23 | $7.48 | $8.00 | 5,058,000 | — | — |
| 2010-06-22 | $7.56 | $8.08 | 5,508,000 | — | — |
| 2010-06-21 | $7.73 | $8.26 | 8,140,000 | — | — |
| 2010-06-18 | $7.53 | $8.04 | 6,082,000 | — | — |
| 2010-06-17 | $7.57 | $8.09 | 5,970,000 | — | — |
| 2010-06-16 | $7.63 | $8.16 | 8,526,000 | — | — |
| 2010-06-15 | $7.59 | $8.11 | 7,076,000 | — | — |
| 2010-06-14 | $7.32 | $7.83 | 4,132,000 | — | — |
| 2010-06-11 | $7.27 | $7.77 | 2,880,000 | — | — |
| 2010-06-10 | $7.20 | $7.70 | 6,342,000 | — | — |
| 2010-06-09 | $6.86 | $7.33 | 6,080,000 | — | — |
| 2010-06-08 | $6.97 | $7.41 | 3,582,000 | — | — |
| 2010-06-07 | $6.73 | $7.15 | 3,492,000 | — | — |
| 2010-06-04 | $6.90 | $7.33 | 4,608,000 | — | — |
| 2010-06-03 | $7.10 | $7.54 | 4,800,000 | — | — |
| 2010-06-02 | $7.08 | $7.52 | 4,730,000 | — | — |
| 2010-06-01 | $6.84 | $7.27 | 6,394,000 | — | — |
| 2010-05-28 | $6.95 | $7.38 | 4,754,000 | — | — |
| 2010-05-27 | $7.07 | $7.51 | 10,356,000 | — | — |
| 2010-05-26 | $6.53 | $6.94 | 7,006,000 | — | — |
| 2010-05-25 | $6.65 | $7.07 | 8,526,000 | — | — |
| 2010-05-24 | $6.69 | $7.11 | 7,124,000 | — | — |
| 2010-05-21 | $6.84 | $7.27 | 5,788,000 | — | — |
| 2010-05-20 | $6.65 | $7.06 | 7,124,000 | — | — |
| 2010-05-19 | $6.95 | $7.39 | 5,982,000 | — | — |
| 2010-05-18 | $7.00 | $7.44 | 5,418,000 | — | — |
| 2010-05-17 | $7.19 | $7.64 | 6,550,000 | — | — |
| 2010-05-14 | $7.32 | $7.78 | 6,450,000 | — | — |
| 2010-05-13 | $7.44 | $7.90 | 8,942,000 | — | — |
| 2010-05-12 | $7.59 | $8.06 | 5,202,000 | — | — |
| 2010-05-11 | $7.41 | $7.87 | 6,232,000 | — | — |
| 2010-05-10 | $7.48 | $7.95 | 6,632,000 | — | — |
| 2010-05-07 | $6.94 | $7.37 | 9,616,000 | — | — |
| 2010-05-06 | $6.81 | $7.24 | 7,824,000 | — | — |
| 2010-05-05 | $7.09 | $7.53 | 6,404,000 | — | — |
| 2010-05-04 | $7.09 | $7.53 | 5,516,000 | — | — |
| 2010-05-03 | $7.43 | $7.90 | 5,382,000 | — | — |
| 2010-04-30 | $7.46 | $7.92 | 6,800,000 | — | — |
| 2010-04-29 | $7.77 | $8.26 | 4,254,000 | — | — |
| 2010-04-28 | $7.48 | $7.95 | 3,418,000 | — | — |
| 2010-04-27 | $7.44 | $7.90 | 10,362,000 | — | — |
| 2010-04-26 | $7.67 | $8.15 | 3,604,000 | — | — |
| 2010-04-23 | $7.55 | $8.02 | 4,942,000 | — | — |
| 2010-04-22 | $7.50 | $7.96 | 4,114,000 | — | — |
| 2010-04-21 | $7.39 | $7.85 | 2,762,000 | — | — |
| 2010-04-20 | $7.37 | $7.83 | 3,956,000 | — | — |
| 2010-04-19 | $7.30 | $7.76 | 6,522,000 | — | — |
| 2010-04-16 | $7.21 | $7.66 | 8,786,000 | — | — |
| 2010-04-15 | $7.32 | $7.78 | 3,968,000 | — | — |
| 2010-04-14 | $7.27 | $7.73 | 4,596,000 | — | — |
| 2010-04-13 | $7.21 | $7.67 | 5,162,000 | — | — |
| 2010-04-12 | $7.39 | $7.85 | 4,002,000 | — | — |
| 2010-04-09 | $7.39 | $7.85 | 3,640,000 | — | — |
| 2010-04-08 | $7.22 | $7.67 | 4,178,000 | — | — |
| 2010-04-07 | $7.21 | $7.66 | 4,528,000 | — | — |
| 2010-04-06 | $7.30 | $7.76 | 4,196,000 | — | — |
| 2010-04-05 | $7.28 | $7.73 | 4,878,000 | — | — |
| 2010-04-01 | $7.21 | $7.66 | 9,592,000 | — | — |
| 2010-03-31 | $6.97 | $7.41 | 5,198,000 | — | — |
| 2010-03-30 | $6.82 | $7.25 | 4,046,000 | — | — |
| 2010-03-29 | $6.91 | $7.34 | 6,346,000 | — | — |
| 2010-03-26 | $6.74 | $7.16 | 5,436,000 | — | — |
| 2010-03-25 | $6.72 | $7.14 | 8,426,000 | — | — |
| 2010-03-24 | $6.54 | $6.94 | 2,954,000 | — | — |
| 2010-03-23 | $6.63 | $7.04 | 3,304,000 | — | — |
| 2010-03-22 | $6.58 | $6.99 | 5,504,000 | — | — |
| 2010-03-19 | $6.47 | $6.87 | 9,970,000 | — | — |
| 2010-03-18 | $6.48 | $6.89 | 3,968,000 | — | — |
| 2010-03-17 | $6.56 | $6.97 | 4,158,000 | — | — |
| 2010-03-16 | $6.54 | $6.95 | 3,380,000 | — | — |
| 2010-03-15 | $6.50 | $6.91 | 4,920,000 | — | — |
| 2010-03-12 | $6.56 | $6.97 | 3,164,000 | — | — |
| 2010-03-11 | $6.63 | $7.05 | 3,620,000 | — | — |
| 2010-03-10 | $6.64 | $7.06 | 10,186,000 | — | — |
| 2010-03-09 | $6.35 | $6.74 | 3,418,000 | — | — |
| 2010-03-08 | $6.34 | $6.74 | 4,436,000 | — | — |
| 2010-03-05 | $6.35 | $6.75 | 6,530,000 | — | — |
| 2010-03-04 | $6.24 | $6.63 | 6,148,000 | — | — |
| 2010-03-03 | $6.22 | $6.61 | 13,818,000 | — | — |
| 2010-03-02 | $6.24 | $6.63 | 7,662,000 | — | — |
| 2010-03-01 | $6.13 | $6.51 | 3,900,000 | — | — |
| 2010-02-26 | $6.08 | $6.47 | 5,532,000 | — | — |
| 2010-02-25 | $6.05 | $6.43 | 8,200,000 | — | — |
| 2010-02-24 | $6.07 | $6.45 | 5,628,000 | — | — |
| 2010-02-23 | $5.98 | $6.36 | 9,212,000 | — | — |
| 2010-02-22 | $6.06 | $6.43 | 3,984,000 | — | — |
| 2010-02-19 | $6.04 | $6.42 | 4,500,000 | — | — |
| 2010-02-18 | $6.02 | $6.40 | 7,190,000 | — | — |
| 2010-02-17 | $5.88 | $6.25 | 4,220,000 | — | — |
| 2010-02-16 | $5.89 | $6.26 | 5,100,000 | — | — |
| 2010-02-12 | $5.79 | $6.15 | 1,630,000 | — | — |
| 2010-02-11 | $5.82 | $6.18 | 3,286,000 | — | — |
| 2010-02-10 | $5.74 | $6.10 | 4,426,000 | — | — |
| 2010-02-09 | $5.67 | $6.03 | 13,326,000 | — | — |
| 2010-02-08 | $5.54 | $5.89 | 9,468,000 | — | — |
| 2010-02-05 | $5.57 | $5.92 | 14,050,000 | — | — |
| 2010-02-04 | $5.79 | $6.15 | 7,674,000 | — | — |
| 2010-02-03 | $6.08 | $6.46 | 3,964,000 | — | — |
| 2010-02-02 | $6.02 | $6.40 | 2,630,000 | — | — |
| 2010-02-01 | $5.98 | $6.36 | 4,976,000 | — | — |
| 2010-01-29 | $5.92 | $6.29 | 9,090,000 | — | — |
| 2010-01-28 | $5.80 | $6.17 | 9,306,000 | — | — |
| 2010-01-27 | $5.94 | $6.31 | 11,352,000 | — | — |
| 2010-01-26 | $6.19 | $6.57 | 5,502,000 | — | — |
| 2010-01-25 | $6.42 | $6.83 | 4,244,000 | — | — |
| 2010-01-22 | $6.29 | $6.69 | 6,398,000 | — | — |
| 2010-01-21 | $6.52 | $6.93 | 5,904,000 | — | — |
| 2010-01-20 | $6.82 | $7.25 | 3,596,000 | — | — |
| 2010-01-19 | $6.93 | $7.37 | 9,302,000 | — | — |
| 2010-01-15 | $6.43 | $6.84 | 4,378,000 | — | — |
| 2010-01-14 | $6.49 | $6.90 | 3,486,000 | — | — |
| 2010-01-13 | $6.47 | $6.87 | 6,328,000 | — | — |
| 2010-01-12 | $6.41 | $6.81 | 9,612,000 | — | — |
| 2010-01-11 | $6.76 | $7.18 | 4,012,000 | — | — |
| 2010-01-08 | $6.86 | $7.29 | 3,424,000 | — | — |
| 2010-01-07 | $6.84 | $7.27 | 5,888,000 | — | — |
| 2010-01-06 | $6.73 | $7.15 | 2,586,000 | — | — |
| 2010-01-05 | $6.70 | $7.12 | 3,812,000 | — | — |
| 2010-01-04 | $6.67 | $7.09 | 4,234,000 | — | — |