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
- 2004-06-03 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 | $7.68 | $15.72 | 2,537,688 | — | — |
| 2010-12-30 | $7.66 | $15.67 | 5,889,647 | — | — |
| 2010-12-29 | $7.66 | $15.68 | 2,658,816 | — | — |
| 2010-12-28 | $7.66 | $15.67 | 3,837,850 | — | — |
| 2010-12-27 | $7.60 | $15.55 | 1,723,878 | — | — |
| 2010-12-23 | $7.60 | $15.55 | 3,687,708 | — | — |
| 2010-12-22 | $7.61 | $15.58 | 4,258,803 | — | — |
| 2010-12-21 | $7.50 | $15.35 | 14,308,232 | — | — |
| 2010-12-20 | $7.70 | $15.76 | 4,165,309 | — | — |
| 2010-12-17 | $7.70 | $15.77 | 3,191,684 | — | — |
| 2010-12-16 | $7.77 | $15.90 | 4,586,722 | — | — |
| 2010-12-15 | $7.73 | $15.81 | 5,627,128 | — | — |
| 2010-12-14 | $7.89 | $16.15 | 7,604,774 | — | — |
| 2010-12-13 | $7.91 | $16.20 | 5,354,476 | — | — |
| 2010-12-10 | $7.99 | $16.35 | 4,776,012 | — | — |
| 2010-12-09 | $7.94 | $16.26 | 6,062,818 | — | — |
| 2010-12-08 | $7.88 | $16.12 | 14,374,552 | — | — |
| 2010-12-07 | $7.88 | $16.13 | 15,067,235 | — | — |
| 2010-12-06 | $8.03 | $16.43 | 17,826,453 | — | — |
| 2010-12-03 | $7.70 | $15.76 | 5,862,474 | — | — |
| 2010-12-02 | $7.77 | $15.91 | 8,678,341 | — | — |
| 2010-12-01 | $7.76 | $15.89 | 11,174,578 | — | — |
| 2010-11-30 | $7.66 | $15.67 | 17,578,211 | — | — |
| 2010-11-29 | $7.89 | $16.14 | 5,412,506 | — | — |
| 2010-11-26 | $7.96 | $16.29 | 1,544,720 | — | — |
| 2010-11-24 | $8.06 | $16.50 | 5,003,068 | — | — |
| 2010-11-23 | $8.00 | $16.37 | 6,571,737 | — | — |
| 2010-11-22 | $8.17 | $16.73 | 5,542,845 | — | — |
| 2010-11-19 | $8.24 | $16.87 | 3,281,954 | — | — |
| 2010-11-18 | $8.29 | $16.97 | 5,227,361 | — | — |
| 2010-11-17 | $8.21 | $16.80 | 6,877,549 | — | — |
| 2010-11-16 | $8.12 | $16.61 | 9,523,469 | — | — |
| 2010-11-15 | $8.11 | $16.59 | 11,109,639 | — | — |
| 2010-11-12 | $8.14 | $16.66 | 6,500,811 | — | — |
| 2010-11-11 | $8.32 | $17.04 | 9,228,710 | — | — |
| 2010-11-10 | $8.38 | $17.15 | 13,092,352 | — | — |
| 2010-11-09 | $8.32 | $17.03 | 11,449,533 | — | — |
| 2010-11-08 | $8.45 | $17.29 | 10,405,903 | — | — |
| 2010-11-05 | $8.56 | $17.52 | 19,029,437 | — | — |
| 2010-11-04 | $8.72 | $17.84 | 33,190,289 | — | — |
| 2010-11-03 | $8.31 | $17.00 | 12,374,338 | — | — |
| 2010-11-02 | $8.29 | $16.96 | 18,295,764 | — | — |
| 2010-11-01 | $8.17 | $16.73 | 21,281,117 | — | — |
| 2010-10-29 | $8.20 | $16.78 | 35,673,171 | — | — |
| 2010-10-28 | $7.88 | $16.13 | 13,511,462 | — | — |
| 2010-10-27 | $7.84 | $16.05 | 17,631,636 | — | — |
| 2010-10-26 | $7.73 | $15.82 | 19,481,247 | — | — |
| 2010-10-25 | $7.68 | $15.72 | 22,788,531 | — | — |
| 2010-10-22 | $7.56 | $15.47 | 11,231,688 | — | — |
| 2010-10-21 | $7.51 | $15.36 | 19,804,560 | — | — |
| 2010-10-20 | $7.41 | $15.17 | 14,460,217 | — | — |
| 2010-10-19 | $7.28 | $14.91 | 14,668,851 | — | — |
| 2010-10-18 | $7.24 | $14.81 | 10,358,926 | — | — |
| 2010-10-15 | $7.27 | $14.88 | 19,249,124 | — | — |
| 2010-10-14 | $7.06 | $14.44 | 9,167,456 | — | — |
| 2010-10-13 | $7.02 | $14.36 | 8,863,947 | — | — |
| 2010-10-12 | $6.96 | $14.24 | 6,568,513 | — | — |
| 2010-10-11 | $6.93 | $14.18 | 6,983,018 | — | — |
| 2010-10-08 | $6.79 | $13.90 | 11,672,905 | — | — |
| 2010-10-07 | $6.82 | $13.95 | 10,180,228 | — | — |
| 2010-10-06 | $6.82 | $13.97 | 8,306,208 | — | — |
| 2010-10-05 | $6.80 | $13.91 | 9,920,933 | — | — |
| 2010-10-04 | $6.67 | $13.65 | 4,801,803 | — | — |
| 2010-10-01 | $6.65 | $13.61 | 10,090,880 | — | — |
| 2010-09-30 | $6.69 | $13.69 | 5,560,346 | — | — |
| 2010-09-29 | $6.70 | $13.71 | 7,076,051 | — | — |
| 2010-09-28 | $6.74 | $13.80 | 10,223,060 | — | — |
| 2010-09-27 | $6.71 | $13.74 | 7,592,339 | — | — |
| 2010-09-24 | $6.67 | $13.66 | 7,334,425 | — | — |
| 2010-09-23 | $6.50 | $13.30 | 6,796,030 | — | — |
| 2010-09-22 | $6.53 | $13.36 | 14,720,433 | — | — |
| 2010-09-21 | $6.58 | $13.47 | 11,802,783 | — | — |
| 2010-09-20 | $6.52 | $13.35 | 9,023,300 | — | — |
| 2010-09-17 | $6.43 | $13.15 | 8,185,080 | — | — |
| 2010-09-16 | $6.32 | $12.95 | 3,874,235 | — | — |
| 2010-09-15 | $6.43 | $13.17 | 5,276,641 | — | — |
| 2010-09-14 | $6.43 | $13.16 | 5,276,641 | — | — |
| 2010-09-13 | $6.39 | $13.08 | 5,028,860 | — | — |
| 2010-09-10 | $6.37 | $13.03 | 6,063,739 | — | — |
| 2010-09-09 | $6.33 | $12.96 | 9,557,090 | — | — |
| 2010-09-08 | $6.26 | $12.81 | 9,513,797 | — | — |
| 2010-09-07 | $6.26 | $12.81 | 6,963,214 | — | — |
| 2010-09-03 | $6.30 | $12.89 | 7,810,184 | — | — |
| 2010-09-02 | $6.20 | $12.70 | 6,852,218 | — | — |
| 2010-09-01 | $6.13 | $12.54 | 9,372,405 | — | — |
| 2010-08-31 | $5.99 | $12.25 | 15,566,022 | — | — |
| 2010-08-30 | $5.92 | $12.11 | 6,049,462 | — | — |
| 2010-08-27 | $6.00 | $12.28 | 6,556,539 | — | — |
| 2010-08-26 | $5.96 | $12.19 | 6,871,101 | — | — |
| 2010-08-25 | $6.03 | $12.33 | 7,292,975 | — | — |
| 2010-08-24 | $6.00 | $12.28 | 6,719,116 | — | — |
| 2010-08-23 | $6.04 | $12.37 | 6,494,824 | — | — |
| 2010-08-20 | $6.16 | $12.62 | 5,817,800 | — | — |
| 2010-08-19 | $6.14 | $12.58 | 7,622,276 | — | — |
| 2010-08-18 | $6.20 | $12.69 | 11,349,131 | — | — |
| 2010-08-17 | $6.09 | $12.47 | 8,530,501 | — | — |
| 2010-08-16 | $6.11 | $12.51 | 6,604,437 | — | — |
| 2010-08-13 | $6.06 | $12.41 | 8,000,396 | — | — |
| 2010-08-12 | $6.14 | $12.56 | 8,597,743 | — | — |
| 2010-08-11 | $6.19 | $12.67 | 11,281,889 | — | — |
| 2010-08-10 | $6.32 | $12.95 | 9,024,682 | — | — |
| 2010-08-09 | $6.41 | $13.13 | 8,644,720 | — | — |
| 2010-08-06 | $6.40 | $13.11 | 11,254,255 | — | — |
| 2010-08-05 | $6.41 | $13.12 | 11,191,619 | — | — |
| 2010-08-04 | $6.45 | $13.20 | 9,399,578 | — | — |
| 2010-08-03 | $6.47 | $13.23 | 10,635,262 | — | — |
| 2010-08-02 | $6.47 | $13.24 | 7,962,169 | — | — |
| 2010-07-30 | $6.35 | $13.00 | 7,138,687 | — | — |
| 2010-07-29 | $6.26 | $12.82 | 6,028,736 | — | — |
| 2010-07-28 | $6.30 | $12.90 | 8,618,007 | — | — |
| 2010-07-27 | $6.21 | $12.70 | 11,225,240 | — | — |
| 2010-07-26 | $6.26 | $12.82 | 12,503,295 | — | — |
| 2010-07-23 | $6.22 | $12.73 | 9,266,937 | — | — |
| 2010-07-22 | $6.10 | $12.48 | 5,962,876 | — | — |
| 2010-07-21 | $5.93 | $12.15 | 6,159,536 | — | — |
| 2010-07-20 | $6.04 | $12.37 | 7,028,153 | — | — |
| 2010-07-19 | $6.01 | $12.31 | 8,439,310 | — | — |
| 2010-07-16 | $5.94 | $12.15 | 7,075,130 | — | — |
| 2010-07-15 | $6.06 | $12.40 | 6,727,867 | — | — |
| 2010-07-14 | $6.07 | $12.43 | 7,293,435 | — | — |
| 2010-07-13 | $6.17 | $12.63 | 8,126,129 | — | — |
| 2010-07-12 | $6.03 | $12.35 | 8,562,279 | — | — |
| 2010-07-09 | $6.02 | $12.33 | 6,797,412 | — | — |
| 2010-07-08 | $5.94 | $12.15 | 10,927,718 | — | — |
| 2010-07-07 | $5.93 | $12.13 | 13,886,358 | — | — |
| 2010-07-06 | $5.74 | $11.75 | 9,023,761 | — | — |
| 2010-07-02 | $5.65 | $11.57 | 7,148,359 | — | — |
| 2010-07-01 | $5.67 | $11.61 | 14,267,242 | — | — |
| 2010-06-30 | $5.64 | $11.55 | 10,947,522 | — | — |
| 2010-06-29 | $5.64 | $11.55 | 13,062,416 | — | — |
| 2010-06-28 | $5.85 | $11.97 | 10,050,811 | — | — |
| 2010-06-25 | $5.80 | $11.86 | 19,764,952 | — | — |
| 2010-06-24 | $5.71 | $11.68 | 10,449,196 | — | — |
| 2010-06-23 | $5.68 | $11.63 | 7,900,454 | — | — |
| 2010-06-22 | $5.69 | $11.65 | 8,622,613 | — | — |
| 2010-06-21 | $5.74 | $11.75 | 10,239,641 | — | — |
| 2010-06-18 | $5.80 | $11.86 | 5,995,576 | — | — |
| 2010-06-17 | $5.81 | $11.89 | 10,311,488 | — | — |
| 2010-06-16 | $5.67 | $11.61 | 8,022,042 | — | — |
| 2010-06-15 | $5.72 | $11.71 | 10,354,320 | — | — |
| 2010-06-14 | $5.50 | $11.26 | 10,297,211 | — | — |
| 2010-06-11 | $5.52 | $11.29 | 8,212,253 | — | — |
| 2010-06-10 | $5.47 | $11.19 | 7,926,245 | — | — |
| 2010-06-09 | $5.26 | $10.76 | 10,839,290 | — | — |
| 2010-06-08 | $5.29 | $10.83 | 17,744,013 | — | — |
| 2010-06-07 | $5.29 | $10.83 | 15,464,699 | — | — |
| 2010-06-04 | $5.43 | $11.12 | 15,839,595 | — | — |
| 2010-06-03 | $5.78 | $11.84 | 15,772,353 | — | — |
| 2010-06-02 | $5.69 | $11.64 | 10,595,654 | — | — |
| 2010-06-01 | $5.50 | $11.26 | 9,724,273 | — | — |
| 2010-05-28 | $5.60 | $11.47 | 13,324,014 | — | — |
| 2010-05-27 | $5.60 | $11.46 | 9,735,327 | — | — |
| 2010-05-26 | $5.29 | $10.83 | 22,817,547 | — | — |
| 2010-05-25 | $5.25 | $10.75 | 17,299,572 | — | — |
| 2010-05-24 | $5.13 | $10.50 | 8,635,509 | — | — |
| 2010-05-21 | $5.15 | $10.53 | 15,102,238 | — | — |
| 2010-05-20 | $5.07 | $10.37 | 22,810,178 | — | — |
| 2010-05-19 | $5.39 | $11.03 | 15,580,300 | — | — |
| 2010-05-18 | $5.41 | $11.07 | 11,689,945 | — | — |
| 2010-05-17 | $5.56 | $11.38 | 11,431,111 | — | — |
| 2010-05-14 | $5.54 | $11.33 | 7,903,678 | — | — |
| 2010-05-13 | $5.63 | $11.53 | 10,437,221 | — | — |
| 2010-05-12 | $5.62 | $11.51 | 16,865,724 | — | — |
| 2010-05-11 | $5.45 | $11.15 | 14,299,942 | — | — |
| 2010-05-10 | $5.43 | $11.11 | 20,972,081 | — | — |
| 2010-05-07 | $5.22 | $10.69 | 29,202,296 | — | — |
| 2010-05-06 | $5.49 | $11.24 | 19,244,058 | — | — |
| 2010-05-05 | $5.75 | $11.76 | 22,125,324 | — | — |
| 2010-05-04 | $5.95 | $12.18 | 14,484,166 | — | — |
| 2010-05-03 | $6.08 | $12.43 | 9,756,513 | — | — |
| 2010-04-30 | $5.97 | $12.21 | 9,905,274 | — | — |
| 2010-04-29 | $6.00 | $12.28 | 8,641,035 | — | — |
| 2010-04-28 | $5.88 | $12.04 | 13,458,498 | — | — |
| 2010-04-27 | $5.95 | $12.18 | 22,113,810 | — | — |
| 2010-04-26 | $6.19 | $12.68 | 14,631,085 | — | — |
| 2010-04-23 | $6.37 | $13.04 | 6,825,506 | — | — |
| 2010-04-22 | $6.38 | $13.06 | 6,305,533 | — | — |
| 2010-04-21 | $6.36 | $13.03 | 14,577,199 | — | — |
| 2010-04-20 | $6.29 | $12.87 | 8,416,742 | — | — |
| 2010-04-19 | $6.20 | $12.69 | 9,114,952 | — | — |
| 2010-04-16 | $6.29 | $12.87 | 6,836,099 | — | — |
| 2010-04-15 | $6.37 | $13.05 | 6,534,892 | — | — |
| 2010-04-14 | $6.43 | $13.15 | 7,186,585 | — | — |
| 2010-04-13 | $6.34 | $12.98 | 4,693,111 | — | — |
| 2010-04-12 | $6.44 | $13.17 | 5,985,904 | — | — |
| 2010-04-09 | $6.35 | $13.00 | 5,372,898 | — | — |
| 2010-04-08 | $6.25 | $12.79 | 11,330,708 | — | — |
| 2010-04-07 | $6.31 | $12.92 | 5,465,931 | — | — |
| 2010-04-06 | $6.37 | $13.05 | 6,426,661 | — | — |
| 2010-04-05 | $6.41 | $13.12 | 10,107,920 | — | — |
| 2010-04-01 | $6.36 | $13.02 | 6,266,846 | — | — |
| 2010-03-31 | $6.33 | $12.96 | 6,272,373 | — | — |
| 2010-03-30 | $6.33 | $12.96 | 10,739,809 | — | — |
| 2010-03-29 | $6.25 | $12.79 | 5,943,072 | — | — |
| 2010-03-26 | $6.22 | $12.72 | 7,698,729 | — | — |
| 2010-03-25 | $6.17 | $12.62 | 7,237,247 | — | — |
| 2010-03-24 | $6.26 | $12.80 | 8,034,477 | — | — |
| 2010-03-23 | $6.29 | $12.87 | 6,376,920 | — | — |
| 2010-03-22 | $6.19 | $12.66 | 8,410,294 | — | — |
| 2010-03-19 | $6.03 | $12.35 | 6,256,253 | — | — |
| 2010-03-18 | $6.18 | $12.64 | 4,717,521 | — | — |
| 2010-03-17 | $6.28 | $12.86 | 8,276,732 | — | — |
| 2010-03-16 | $6.13 | $12.54 | 5,313,025 | — | — |
| 2010-03-15 | $6.10 | $12.48 | 5,238,875 | — | — |
| 2010-03-12 | $6.15 | $12.59 | 4,394,207 | — | — |
| 2010-03-11 | $6.19 | $12.67 | 4,161,624 | — | — |
| 2010-03-10 | $6.18 | $12.64 | 4,962,078 | — | — |
| 2010-03-09 | $6.14 | $12.57 | 4,671,004 | — | — |
| 2010-03-08 | $6.14 | $12.57 | 6,116,703 | — | — |
| 2010-03-05 | $6.14 | $12.56 | 7,710,243 | — | — |
| 2010-03-04 | $6.03 | $12.33 | 8,331,539 | — | — |
| 2010-03-03 | $6.01 | $12.30 | 9,102,517 | — | — |
| 2010-03-02 | $6.01 | $12.30 | 15,630,961 | — | — |
| 2010-03-01 | $5.96 | $12.20 | 12,439,277 | — | — |
| 2010-02-26 | $5.84 | $11.95 | 18,234,049 | — | — |
| 2010-02-25 | $5.66 | $11.59 | 16,749,663 | — | — |
| 2010-02-24 | $5.75 | $11.77 | 16,384,899 | — | — |
| 2010-02-23 | $5.67 | $11.60 | 15,698,664 | — | — |
| 2010-02-22 | $5.76 | $11.80 | 14,868,734 | — | — |
| 2010-02-19 | $5.53 | $11.31 | 10,958,115 | — | — |
| 2010-02-18 | $5.45 | $11.15 | 5,764,375 | — | — |
| 2010-02-17 | $5.44 | $11.13 | 6,690,562 | — | — |
| 2010-02-16 | $5.37 | $10.99 | 5,459,944 | — | — |
| 2010-02-12 | $5.28 | $10.80 | 6,598,910 | — | — |
| 2010-02-11 | $5.26 | $10.77 | 8,582,084 | — | — |
| 2010-02-10 | $5.28 | $10.80 | 8,133,498 | — | — |
| 2010-02-09 | $5.36 | $10.97 | 8,634,587 | — | — |
| 2010-02-08 | $5.24 | $10.73 | 7,142,832 | — | — |
| 2010-02-05 | $5.28 | $10.80 | 20,336,507 | — | — |
| 2010-02-04 | $5.41 | $11.07 | 13,724,702 | — | — |
| 2010-02-03 | $5.64 | $11.55 | 12,876,349 | — | — |
| 2010-02-02 | $5.67 | $11.60 | 12,126,096 | — | — |
| 2010-02-01 | $5.65 | $11.56 | 9,638,609 | — | — |
| 2010-01-29 | $5.51 | $11.28 | 12,122,412 | — | — |
| 2010-01-28 | $5.48 | $11.22 | 7,468,909 | — | — |
| 2010-01-27 | $5.52 | $11.30 | 11,052,069 | — | — |
| 2010-01-26 | $5.52 | $11.29 | 16,604,586 | — | — |
| 2010-01-25 | $5.53 | $11.31 | 44,915,237 | — | — |
| 2010-01-22 | $5.11 | $10.46 | 8,915,990 | — | — |
| 2010-01-21 | $5.21 | $10.67 | 14,209,211 | — | — |
| 2010-01-20 | $5.29 | $10.83 | 13,932,875 | — | — |
| 2010-01-19 | $5.14 | $10.51 | 11,183,329 | — | — |
| 2010-01-15 | $4.94 | $10.11 | 5,434,613 | — | — |
| 2010-01-14 | $5.00 | $10.24 | 9,366,879 | — | — |
| 2010-01-13 | $5.04 | $10.31 | 9,038,038 | — | — |
| 2010-01-12 | $5.03 | $10.29 | 6,140,653 | — | — |
| 2010-01-11 | $5.14 | $10.53 | 11,413,609 | — | — |
| 2010-01-08 | $5.20 | $10.64 | 8,717,488 | — | — |
| 2010-01-07 | $5.05 | $10.34 | 17,985,807 | — | — |
| 2010-01-06 | $5.05 | $10.34 | 25,712,169 | — | — |
| 2010-01-05 | $4.77 | $9.77 | 10,346,030 | — | — |
| 2010-01-04 | $4.78 | $9.78 | 10,269,577 | — | — |