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
- 2002-04-12 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 | $6.61 | $6.61 | 3,431,000 | — | — |
| 2010-12-30 | $6.71 | $6.71 | 1,829,800 | — | — |
| 2010-12-29 | $6.67 | $6.67 | 2,099,500 | — | — |
| 2010-12-28 | $6.62 | $6.62 | 2,254,800 | — | — |
| 2010-12-27 | $6.62 | $6.62 | 1,849,900 | — | — |
| 2010-12-23 | $6.58 | $6.58 | 1,813,500 | — | — |
| 2010-12-22 | $6.64 | $6.64 | 2,450,200 | — | — |
| 2010-12-21 | $6.68 | $6.68 | 3,012,400 | — | — |
| 2010-12-20 | $6.65 | $6.65 | 2,146,600 | — | — |
| 2010-12-17 | $6.60 | $6.60 | 6,288,900 | — | — |
| 2010-12-16 | $6.71 | $6.71 | 5,444,500 | — | — |
| 2010-12-15 | $6.62 | $6.62 | 5,072,900 | — | — |
| 2010-12-14 | $6.69 | $6.69 | 3,082,000 | — | — |
| 2010-12-13 | $6.77 | $6.77 | 4,429,300 | — | — |
| 2010-12-10 | $6.75 | $6.75 | 3,702,500 | — | — |
| 2010-12-09 | $6.71 | $6.71 | 4,334,800 | — | — |
| 2010-12-08 | $6.69 | $6.69 | 17,300,000 | — | — |
| 2010-12-07 | $6.96 | $6.96 | 4,828,100 | — | — |
| 2010-12-06 | $7.10 | $7.10 | 5,513,900 | — | — |
| 2010-12-03 | $6.90 | $6.90 | 2,014,600 | — | — |
| 2010-12-02 | $6.86 | $6.86 | 2,950,800 | — | — |
| 2010-12-01 | $6.96 | $6.96 | 2,872,200 | — | — |
| 2010-11-30 | $6.80 | $6.80 | 2,970,300 | — | — |
| 2010-11-29 | $6.90 | $6.90 | 2,260,100 | — | — |
| 2010-11-26 | $6.88 | $6.88 | 1,617,600 | — | — |
| 2010-11-24 | $6.88 | $6.88 | 5,710,100 | — | — |
| 2010-11-23 | $6.60 | $6.60 | 3,535,500 | — | — |
| 2010-11-22 | $6.79 | $6.79 | 2,751,700 | — | — |
| 2010-11-19 | $6.78 | $6.78 | 2,722,300 | — | — |
| 2010-11-18 | $6.71 | $6.71 | 7,169,800 | — | — |
| 2010-11-17 | $6.65 | $6.65 | 4,103,400 | — | — |
| 2010-11-16 | $6.57 | $6.57 | 5,515,100 | — | — |
| 2010-11-15 | $6.76 | $6.76 | 2,493,400 | — | — |
| 2010-11-12 | $6.81 | $6.81 | 3,104,900 | — | — |
| 2010-11-11 | $6.87 | $6.87 | 5,702,100 | — | — |
| 2010-11-10 | $6.99 | $6.99 | 7,647,300 | — | — |
| 2010-11-09 | $7.14 | $7.14 | 12,936,300 | — | — |
| 2010-11-08 | $7.59 | $7.59 | 6,877,100 | — | — |
| 2010-11-05 | $7.54 | $7.54 | 5,873,200 | — | — |
| 2010-11-04 | $7.29 | $7.29 | 9,004,100 | — | — |
| 2010-11-03 | $7.30 | $7.30 | 6,231,200 | — | — |
| 2010-11-02 | $7.16 | $7.16 | 3,148,600 | — | — |
| 2010-11-01 | $7.13 | $7.13 | 5,946,400 | — | — |
| 2010-10-29 | $6.98 | $6.98 | 6,617,100 | — | — |
| 2010-10-28 | $7.05 | $7.05 | 5,330,400 | — | — |
| 2010-10-27 | $7.14 | $7.14 | 5,372,000 | — | — |
| 2010-10-26 | $7.22 | $7.22 | 6,201,500 | — | — |
| 2010-10-25 | $7.07 | $7.07 | 7,029,200 | — | — |
| 2010-10-22 | $6.84 | $6.84 | 7,321,500 | — | — |
| 2010-10-21 | $6.62 | $6.62 | 15,411,400 | — | — |
| 2010-10-20 | $6.95 | $6.95 | 16,625,500 | — | — |
| 2010-10-19 | $6.51 | $6.51 | 4,854,500 | — | — |
| 2010-10-18 | $6.63 | $6.63 | 3,708,900 | — | — |
| 2010-10-15 | $6.59 | $6.59 | 2,362,800 | — | — |
| 2010-10-14 | $6.58 | $6.58 | 3,888,100 | — | — |
| 2010-10-13 | $6.60 | $6.60 | 3,824,100 | — | — |
| 2010-10-12 | $6.47 | $6.47 | 4,356,100 | — | — |
| 2010-10-11 | $6.47 | $6.47 | 7,565,800 | — | — |
| 2010-10-08 | $6.72 | $6.72 | 6,274,300 | — | — |
| 2010-10-07 | $6.55 | $6.55 | 3,221,400 | — | — |
| 2010-10-06 | $6.54 | $6.54 | 2,188,800 | — | — |
| 2010-10-05 | $6.59 | $6.59 | 5,353,200 | — | — |
| 2010-10-04 | $6.35 | $6.35 | 4,787,200 | — | — |
| 2010-10-01 | $6.64 | $6.64 | 3,826,200 | — | — |
| 2010-09-30 | $6.69 | $6.69 | 5,751,700 | — | — |
| 2010-09-29 | $6.66 | $6.66 | 7,234,300 | — | — |
| 2010-09-28 | $6.53 | $6.53 | 9,973,400 | — | — |
| 2010-09-27 | $6.36 | $6.36 | 13,312,400 | — | — |
| 2010-09-24 | $5.94 | $5.94 | 5,785,700 | — | — |
| 2010-09-23 | $5.66 | $5.66 | 6,506,200 | — | — |
| 2010-09-22 | $5.76 | $5.76 | 4,939,700 | — | — |
| 2010-09-21 | $5.93 | $5.93 | 5,077,300 | — | — |
| 2010-09-20 | $5.87 | $5.87 | 2,805,900 | — | — |
| 2010-09-17 | $5.74 | $5.74 | 3,469,900 | — | — |
| 2010-09-16 | $5.81 | $5.81 | 2,130,900 | — | — |
| 2010-09-15 | $5.84 | $5.84 | 2,439,900 | — | — |
| 2010-09-14 | $5.77 | $5.77 | 4,127,600 | — | — |
| 2010-09-13 | $5.76 | $5.76 | 3,665,100 | — | — |
| 2010-09-10 | $5.69 | $5.69 | 6,613,200 | — | — |
| 2010-09-09 | $5.73 | $5.73 | 3,765,500 | — | — |
| 2010-09-08 | $5.88 | $5.88 | 2,465,900 | — | — |
| 2010-09-07 | $5.98 | $5.98 | 3,494,500 | — | — |
| 2010-09-03 | $6.11 | $6.11 | 3,013,100 | — | — |
| 2010-09-02 | $6.00 | $6.00 | 3,254,800 | — | — |
| 2010-09-01 | $5.99 | $5.99 | 7,678,100 | — | — |
| 2010-08-31 | $5.71 | $5.71 | 5,803,800 | — | — |
| 2010-08-30 | $5.53 | $5.53 | 5,261,100 | — | — |
| 2010-08-27 | $5.50 | $5.50 | 4,515,500 | — | — |
| 2010-08-26 | $5.50 | $5.50 | 2,680,700 | — | — |
| 2010-08-25 | $5.66 | $5.66 | 4,796,300 | — | — |
| 2010-08-24 | $5.53 | $5.53 | 4,172,300 | — | — |
| 2010-08-23 | $5.62 | $5.62 | 3,343,200 | — | — |
| 2010-08-20 | $5.74 | $5.74 | 2,563,200 | — | — |
| 2010-08-19 | $5.80 | $5.80 | 3,632,800 | — | — |
| 2010-08-18 | $6.02 | $6.02 | 1,926,800 | — | — |
| 2010-08-17 | $6.04 | $6.04 | 4,123,300 | — | — |
| 2010-08-16 | $5.96 | $5.96 | 2,469,700 | — | — |
| 2010-08-13 | $5.98 | $5.98 | 2,396,900 | — | — |
| 2010-08-12 | $5.97 | $5.97 | 4,749,100 | — | — |
| 2010-08-11 | $6.06 | $6.06 | 3,417,100 | — | — |
| 2010-08-10 | $6.43 | $6.43 | 1,909,000 | — | — |
| 2010-08-09 | $6.50 | $6.50 | 2,707,200 | — | — |
| 2010-08-06 | $6.24 | $6.24 | 2,810,400 | — | — |
| 2010-08-05 | $6.32 | $6.32 | 3,582,700 | — | — |
| 2010-08-04 | $6.31 | $6.31 | 3,987,900 | — | — |
| 2010-08-03 | $6.37 | $6.37 | 3,032,900 | — | — |
| 2010-08-02 | $6.55 | $6.55 | 4,263,100 | — | — |
| 2010-07-30 | $6.43 | $6.43 | 2,333,000 | — | — |
| 2010-07-29 | $6.33 | $6.33 | 2,984,100 | — | — |
| 2010-07-28 | $6.36 | $6.36 | 2,313,500 | — | — |
| 2010-07-27 | $6.35 | $6.35 | 4,212,900 | — | — |
| 2010-07-26 | $6.48 | $6.48 | 9,448,000 | — | — |
| 2010-07-23 | $6.40 | $6.40 | 6,644,600 | — | — |
| 2010-07-22 | $6.38 | $6.38 | 8,579,300 | — | — |
| 2010-07-21 | $5.88 | $5.88 | 4,910,800 | — | — |
| 2010-07-20 | $5.90 | $5.90 | 2,282,200 | — | — |
| 2010-07-19 | $5.86 | $5.86 | 5,659,200 | — | — |
| 2010-07-16 | $5.87 | $5.87 | 4,192,500 | — | — |
| 2010-07-15 | $6.03 | $6.03 | 5,934,100 | — | — |
| 2010-07-14 | $6.20 | $6.20 | 9,111,800 | — | — |
| 2010-07-13 | $6.20 | $6.20 | 4,665,500 | — | — |
| 2010-07-12 | $5.89 | $5.89 | 3,218,200 | — | — |
| 2010-07-09 | $5.95 | $5.95 | 4,819,100 | — | — |
| 2010-07-08 | $5.67 | $5.67 | 3,849,300 | — | — |
| 2010-07-07 | $5.72 | $5.72 | 4,046,500 | — | — |
| 2010-07-06 | $5.46 | $5.46 | 5,620,200 | — | — |
| 2010-07-02 | $5.38 | $5.38 | 3,177,500 | — | — |
| 2010-07-01 | $5.48 | $5.48 | 4,764,500 | — | — |
| 2010-06-30 | $5.49 | $5.49 | 5,003,800 | — | — |
| 2010-06-29 | $5.56 | $5.56 | 4,772,500 | — | — |
| 2010-06-28 | $5.80 | $5.80 | 3,767,900 | — | — |
| 2010-06-25 | $5.82 | $5.82 | 7,257,000 | — | — |
| 2010-06-24 | $5.95 | $5.95 | 4,631,100 | — | — |
| 2010-06-23 | $6.02 | $6.02 | 5,280,200 | — | — |
| 2010-06-22 | $5.99 | $5.99 | 5,833,900 | — | — |
| 2010-06-21 | $6.24 | $6.24 | 6,922,400 | — | — |
| 2010-06-18 | $6.51 | $6.51 | 5,560,100 | — | — |
| 2010-06-17 | $6.40 | $6.40 | 7,987,000 | — | — |
| 2010-06-16 | $6.50 | $6.50 | 9,377,700 | — | — |
| 2010-06-15 | $6.60 | $6.60 | 12,255,300 | — | — |
| 2010-06-14 | $6.63 | $6.63 | 11,674,600 | — | — |
| 2010-06-11 | $6.50 | $6.50 | 3,650,300 | — | — |
| 2010-06-10 | $6.36 | $6.36 | 6,087,300 | — | — |
| 2010-06-09 | $6.13 | $6.13 | 7,934,800 | — | — |
| 2010-06-08 | $6.12 | $6.12 | 7,838,200 | — | — |
| 2010-06-07 | $6.07 | $6.07 | 11,617,400 | — | — |
| 2010-06-04 | $6.25 | $6.25 | 5,061,500 | — | — |
| 2010-06-03 | $6.54 | $6.54 | 5,040,100 | — | — |
| 2010-06-02 | $6.48 | $6.48 | 6,668,300 | — | — |
| 2010-06-01 | $6.17 | $6.17 | 6,048,000 | — | — |
| 2010-05-28 | $6.20 | $6.20 | 5,799,600 | — | — |
| 2010-05-27 | $6.33 | $6.33 | 5,429,900 | — | — |
| 2010-05-26 | $6.06 | $6.06 | 7,489,000 | — | — |
| 2010-05-25 | $5.90 | $5.90 | 5,952,300 | — | — |
| 2010-05-24 | $5.73 | $5.73 | 6,003,500 | — | — |
| 2010-05-21 | $5.62 | $5.62 | 6,800,200 | — | — |
| 2010-05-20 | $5.45 | $5.45 | 7,928,800 | — | — |
| 2010-05-19 | $5.78 | $5.78 | 5,773,300 | — | — |
| 2010-05-18 | $5.73 | $5.73 | 5,092,700 | — | — |
| 2010-05-17 | $5.88 | $5.88 | 5,845,900 | — | — |
| 2010-05-14 | $5.71 | $5.71 | 5,111,900 | — | — |
| 2010-05-13 | $5.81 | $5.81 | 5,555,400 | — | — |
| 2010-05-12 | $5.89 | $5.89 | 8,543,200 | — | — |
| 2010-05-11 | $5.70 | $5.70 | 6,514,700 | — | — |
| 2010-05-10 | $5.68 | $5.68 | 7,278,500 | — | — |
| 2010-05-07 | $5.32 | $5.32 | 9,847,300 | — | — |
| 2010-05-06 | $5.47 | $5.47 | 13,036,200 | — | — |
| 2010-05-05 | $5.59 | $5.59 | 8,095,700 | — | — |
| 2010-05-04 | $5.54 | $5.54 | 12,310,500 | — | — |
| 2010-05-03 | $5.70 | $5.70 | 8,068,500 | — | — |
| 2010-04-30 | $5.59 | $5.59 | 7,992,200 | — | — |
| 2010-04-29 | $5.68 | $5.68 | 11,896,200 | — | — |
| 2010-04-28 | $5.77 | $5.77 | 41,516,900 | — | — |
| 2010-04-27 | $6.52 | $6.52 | 13,493,800 | — | — |
| 2010-04-26 | $6.65 | $6.65 | 10,288,300 | — | — |
| 2010-04-23 | $6.52 | $6.52 | 8,980,200 | — | — |
| 2010-04-22 | $6.45 | $6.45 | 8,548,700 | — | — |
| 2010-04-21 | $6.50 | $6.50 | 6,076,700 | — | — |
| 2010-04-20 | $6.71 | $6.71 | 7,251,600 | — | — |
| 2010-04-19 | $6.70 | $6.70 | 10,638,200 | — | — |
| 2010-04-16 | $6.63 | $6.63 | 7,932,700 | — | — |
| 2010-04-15 | $6.66 | $6.66 | 13,543,000 | — | — |
| 2010-04-14 | $6.71 | $6.71 | 20,736,900 | — | — |
| 2010-04-13 | $6.35 | $6.35 | 23,575,800 | — | — |
| 2010-04-12 | $5.88 | $5.88 | 5,496,500 | — | — |
| 2010-04-09 | $5.84 | $5.84 | 4,870,100 | — | — |
| 2010-04-08 | $5.85 | $5.85 | 7,203,600 | — | — |
| 2010-04-07 | $5.73 | $5.73 | 7,689,500 | — | — |
| 2010-04-06 | $5.76 | $5.76 | 5,134,200 | — | — |
| 2010-04-05 | $5.66 | $5.66 | 5,859,000 | — | — |
| 2010-04-01 | $5.73 | $5.73 | 11,838,300 | — | — |
| 2010-03-31 | $5.58 | $5.58 | 4,732,600 | — | — |
| 2010-03-30 | $5.50 | $5.50 | 3,354,700 | — | — |
| 2010-03-29 | $5.51 | $5.51 | 3,268,100 | — | — |
| 2010-03-26 | $5.52 | $5.52 | 3,385,300 | — | — |
| 2010-03-25 | $5.45 | $5.45 | 9,161,100 | — | — |
| 2010-03-24 | $5.47 | $5.47 | 4,751,700 | — | — |
| 2010-03-23 | $5.47 | $5.47 | 3,864,800 | — | — |
| 2010-03-22 | $5.49 | $5.49 | 5,459,800 | — | — |
| 2010-03-19 | $5.34 | $5.34 | 10,183,500 | — | — |
| 2010-03-18 | $5.39 | $5.39 | 5,281,700 | — | — |
| 2010-03-17 | $5.45 | $5.45 | 9,775,700 | — | — |
| 2010-03-16 | $5.42 | $5.42 | 5,805,900 | — | — |
| 2010-03-15 | $5.45 | $5.45 | 9,020,000 | — | — |
| 2010-03-12 | $5.41 | $5.41 | 8,037,800 | — | — |
| 2010-03-11 | $5.28 | $5.28 | 9,608,400 | — | — |
| 2010-03-10 | $5.27 | $5.27 | 11,990,200 | — | — |
| 2010-03-09 | $5.28 | $5.28 | 11,789,200 | — | — |
| 2010-03-08 | $5.14 | $5.14 | 7,049,900 | — | — |
| 2010-03-05 | $5.12 | $5.12 | 7,378,400 | — | — |
| 2010-03-04 | $5.13 | $5.13 | 2,773,700 | — | — |
| 2010-03-03 | $5.20 | $5.20 | 3,610,100 | — | — |
| 2010-03-02 | $5.19 | $5.19 | 4,469,800 | — | — |
| 2010-03-01 | $5.31 | $5.31 | 7,955,100 | — | — |
| 2010-02-26 | $5.28 | $5.28 | 3,921,300 | — | — |
| 2010-02-25 | $5.21 | $5.21 | 3,446,300 | — | — |
| 2010-02-24 | $5.26 | $5.26 | 3,005,900 | — | — |
| 2010-02-23 | $5.27 | $5.27 | 4,330,000 | — | — |
| 2010-02-22 | $5.35 | $5.35 | 5,219,500 | — | — |
| 2010-02-19 | $5.40 | $5.40 | 4,716,400 | — | — |
| 2010-02-18 | $5.26 | $5.26 | 5,302,700 | — | — |
| 2010-02-17 | $5.28 | $5.28 | 9,709,800 | — | — |
| 2010-02-16 | $5.32 | $5.32 | 12,174,300 | — | — |
| 2010-02-12 | $5.17 | $5.17 | 5,019,100 | — | — |
| 2010-02-11 | $5.09 | $5.09 | 4,080,300 | — | — |
| 2010-02-10 | $4.96 | $4.96 | 6,047,100 | — | — |
| 2010-02-09 | $5.16 | $5.16 | 10,834,400 | — | — |
| 2010-02-08 | $4.73 | $4.73 | 7,060,100 | — | — |
| 2010-02-05 | $4.78 | $4.78 | 5,272,300 | — | — |
| 2010-02-04 | $4.72 | $4.72 | 8,667,600 | — | — |
| 2010-02-03 | $4.98 | $4.98 | 8,433,300 | — | — |
| 2010-02-02 | $5.07 | $5.07 | 4,691,700 | — | — |
| 2010-02-01 | $5.02 | $5.02 | 9,097,000 | — | — |
| 2010-01-29 | $4.94 | $4.94 | 20,523,500 | — | — |
| 2010-01-28 | $5.11 | $5.11 | 22,970,000 | — | — |
| 2010-01-27 | $5.55 | $5.55 | 10,434,900 | — | — |
| 2010-01-26 | $5.49 | $5.49 | 6,979,700 | — | — |
| 2010-01-25 | $5.62 | $5.62 | 8,320,700 | — | — |
| 2010-01-22 | $5.58 | $5.58 | 6,146,800 | — | — |
| 2010-01-21 | $5.63 | $5.63 | 7,295,300 | — | — |
| 2010-01-20 | $5.73 | $5.73 | 8,412,400 | — | — |
| 2010-01-19 | $5.70 | $5.70 | 4,707,000 | — | — |
| 2010-01-15 | $5.63 | $5.63 | 4,618,900 | — | — |
| 2010-01-14 | $5.74 | $5.74 | 4,512,900 | — | — |
| 2010-01-13 | $5.70 | $5.70 | 11,177,900 | — | — |
| 2010-01-12 | $5.55 | $5.55 | 8,851,700 | — | — |
| 2010-01-11 | $5.61 | $5.61 | 7,162,700 | — | — |
| 2010-01-08 | $5.80 | $5.80 | 5,756,100 | — | — |
| 2010-01-07 | $5.86 | $5.86 | 5,537,300 | — | — |
| 2010-01-06 | $5.73 | $5.73 | 8,904,700 | — | — |
| 2010-01-05 | $5.86 | $5.86 | 11,472,100 | — | — |
| 2010-01-04 | $5.56 | $5.56 | 8,940,400 | — | — |