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
- 2005-09-08 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 | $7.18 | $7.18 | 988,763 | — | — |
| 2010-12-30 | $7.16 | $7.16 | 1,153,557 | — | — |
| 2010-12-29 | $7.13 | $7.13 | 1,325,906 | — | — |
| 2010-12-28 | $7.12 | $7.12 | 970,820 | — | — |
| 2010-12-27 | $7.05 | $7.05 | 742,753 | — | — |
| 2010-12-23 | $7.06 | $7.06 | 1,786,762 | — | — |
| 2010-12-22 | $7.01 | $7.01 | 1,545,474 | — | — |
| 2010-12-21 | $6.93 | $6.93 | 5,790,922 | — | — |
| 2010-12-20 | $7.08 | $7.08 | 1,886,394 | — | — |
| 2010-12-17 | $7.13 | $7.13 | 1,362,264 | — | — |
| 2010-12-16 | $7.19 | $7.19 | 1,928,419 | — | — |
| 2010-12-15 | $7.17 | $7.17 | 3,310,043 | — | — |
| 2010-12-14 | $7.30 | $7.30 | 1,568,611 | — | — |
| 2010-12-13 | $7.34 | $7.34 | 1,214,941 | — | — |
| 2010-12-10 | $7.42 | $7.42 | 1,394,845 | — | — |
| 2010-12-09 | $7.37 | $7.37 | 1,211,164 | — | — |
| 2010-12-08 | $7.32 | $7.32 | 1,724,433 | — | — |
| 2010-12-07 | $7.33 | $7.33 | 2,505,905 | — | — |
| 2010-12-06 | $7.38 | $7.38 | 2,179,623 | — | — |
| 2010-12-03 | $7.16 | $7.16 | 1,309,851 | — | — |
| 2010-12-02 | $7.21 | $7.21 | 2,453,020 | — | — |
| 2010-12-01 | $7.14 | $7.14 | 3,563,608 | — | — |
| 2010-11-30 | $7.12 | $7.12 | 7,056,860 | — | — |
| 2010-11-29 | $7.27 | $7.27 | 2,549,347 | — | — |
| 2010-11-26 | $7.29 | $7.29 | 1,347,154 | — | — |
| 2010-11-24 | $7.37 | $7.37 | 2,626,786 | — | — |
| 2010-11-23 | $7.39 | $7.39 | 2,283,032 | — | — |
| 2010-11-22 | $7.54 | $7.54 | 2,932,292 | — | — |
| 2010-11-19 | $7.65 | $7.65 | 1,051,564 | — | — |
| 2010-11-18 | $7.65 | $7.65 | 1,148,363 | — | — |
| 2010-11-17 | $7.58 | $7.58 | 1,517,614 | — | — |
| 2010-11-16 | $7.51 | $7.51 | 1,985,081 | — | — |
| 2010-11-15 | $7.54 | $7.54 | 1,470,868 | — | — |
| 2010-11-12 | $7.52 | $7.52 | 1,482,200 | — | — |
| 2010-11-11 | $7.67 | $7.67 | 2,796,301 | — | — |
| 2010-11-10 | $7.74 | $7.74 | 2,382,192 | — | — |
| 2010-11-09 | $7.66 | $7.66 | 2,731,139 | — | — |
| 2010-11-08 | $7.75 | $7.75 | 2,243,368 | — | — |
| 2010-11-05 | $7.85 | $7.85 | 5,504,776 | — | — |
| 2010-11-04 | $8.07 | $8.07 | 11,483,629 | — | — |
| 2010-11-03 | $7.74 | $7.74 | 3,625,465 | — | — |
| 2010-11-02 | $7.79 | $7.79 | 5,066,112 | — | — |
| 2010-11-01 | $7.65 | $7.65 | 7,919,076 | — | — |
| 2010-10-29 | $7.66 | $7.66 | 13,850,238 | — | — |
| 2010-10-28 | $7.50 | $7.50 | 4,827,185 | — | — |
| 2010-10-27 | $7.52 | $7.52 | 6,510,537 | — | — |
| 2010-10-26 | $7.44 | $7.44 | 3,218,910 | — | — |
| 2010-10-25 | $7.40 | $7.40 | 5,013,227 | — | — |
| 2010-10-22 | $7.28 | $7.28 | 2,360,471 | — | — |
| 2010-10-21 | $7.22 | $7.22 | 5,240,350 | — | — |
| 2010-10-20 | $7.14 | $7.14 | 3,463,504 | — | — |
| 2010-10-19 | $7.02 | $7.02 | 2,124,849 | — | — |
| 2010-10-18 | $6.98 | $6.98 | 3,036,645 | — | — |
| 2010-10-15 | $7.03 | $7.03 | 3,329,875 | — | — |
| 2010-10-14 | $6.83 | $6.83 | 2,400,607 | — | — |
| 2010-10-13 | $6.78 | $6.78 | 1,936,446 | — | — |
| 2010-10-12 | $6.74 | $6.74 | 1,414,205 | — | — |
| 2010-10-11 | $6.69 | $6.69 | 1,553,029 | — | — |
| 2010-10-08 | $6.57 | $6.57 | 661,064 | — | — |
| 2010-10-07 | $6.61 | $6.61 | 832,941 | — | — |
| 2010-10-06 | $6.61 | $6.61 | 1,264,993 | — | — |
| 2010-10-05 | $6.58 | $6.58 | 2,413,828 | — | — |
| 2010-10-04 | $6.44 | $6.44 | 867,411 | — | — |
| 2010-10-01 | $6.44 | $6.44 | 2,645,201 | — | — |
| 2010-09-30 | $6.47 | $6.47 | 1,666,826 | — | — |
| 2010-09-29 | $6.50 | $6.50 | 856,078 | — | — |
| 2010-09-28 | $6.55 | $6.55 | 1,357,070 | — | — |
| 2010-09-27 | $6.51 | $6.51 | 1,007,178 | — | — |
| 2010-09-24 | $6.48 | $6.48 | 1,247,522 | — | — |
| 2010-09-23 | $6.30 | $6.30 | 1,680,992 | — | — |
| 2010-09-22 | $6.33 | $6.33 | 2,691,003 | — | — |
| 2010-09-21 | $6.39 | $6.39 | 1,346,682 | — | — |
| 2010-09-20 | $6.34 | $6.34 | 2,497,878 | — | — |
| 2010-09-17 | $6.23 | $6.23 | 1,774,013 | — | — |
| 2010-09-16 | $6.15 | $6.15 | 931,156 | — | — |
| 2010-09-15 | $6.24 | $6.24 | 1,132,781 | — | — |
| 2010-09-14 | $6.24 | $6.24 | 1,092,172 | — | — |
| 2010-09-13 | $6.21 | $6.21 | 1,346,210 | — | — |
| 2010-09-10 | $6.19 | $6.19 | 2,233,452 | — | — |
| 2010-09-09 | $6.15 | $6.15 | 1,527,058 | — | — |
| 2010-09-08 | $6.10 | $6.10 | 1,043,065 | — | — |
| 2010-09-07 | $6.09 | $6.09 | 880,632 | — | — |
| 2010-09-03 | $6.12 | $6.12 | 1,411,844 | — | — |
| 2010-09-02 | $6.05 | $6.05 | 1,521,392 | — | — |
| 2010-09-01 | $5.98 | $5.98 | 1,657,382 | — | — |
| 2010-08-31 | $5.83 | $5.83 | 3,558,414 | — | — |
| 2010-08-30 | $5.77 | $5.77 | 1,132,308 | — | — |
| 2010-08-27 | $5.85 | $5.85 | 1,137,503 | — | — |
| 2010-08-26 | $5.81 | $5.81 | 1,318,351 | — | — |
| 2010-08-25 | $5.87 | $5.87 | 1,610,636 | — | — |
| 2010-08-24 | $5.84 | $5.84 | 1,359,431 | — | — |
| 2010-08-23 | $5.86 | $5.86 | 1,035,982 | — | — |
| 2010-08-20 | $5.99 | $5.99 | 608,179 | — | — |
| 2010-08-19 | $5.96 | $5.96 | 957,126 | — | — |
| 2010-08-18 | $6.02 | $6.02 | 960,432 | — | — |
| 2010-08-17 | $5.92 | $5.92 | 833,885 | — | — |
| 2010-08-16 | $5.94 | $5.94 | 1,340,544 | — | — |
| 2010-08-13 | $5.89 | $5.89 | 1,156,862 | — | — |
| 2010-08-12 | $5.95 | $5.95 | 1,122,392 | — | — |
| 2010-08-11 | $6.00 | $6.00 | 1,594,581 | — | — |
| 2010-08-10 | $6.14 | $6.14 | 3,901,223 | — | — |
| 2010-08-09 | $6.24 | $6.24 | 1,450,091 | — | — |
| 2010-08-06 | $6.23 | $6.23 | 1,956,278 | — | — |
| 2010-08-05 | $6.22 | $6.22 | 2,223,064 | — | — |
| 2010-08-04 | $6.26 | $6.26 | 1,815,565 | — | — |
| 2010-08-03 | $6.30 | $6.30 | 2,481,351 | — | — |
| 2010-08-02 | $6.31 | $6.31 | 1,151,668 | — | — |
| 2010-07-30 | $6.19 | $6.19 | 1,622,440 | — | — |
| 2010-07-29 | $6.10 | $6.10 | 1,599,303 | — | — |
| 2010-07-28 | $6.15 | $6.15 | 1,912,836 | — | — |
| 2010-07-27 | $6.05 | $6.05 | 1,691,380 | — | — |
| 2010-07-26 | $6.09 | $6.09 | 2,712,724 | — | — |
| 2010-07-23 | $6.07 | $6.07 | 1,415,622 | — | — |
| 2010-07-22 | $5.94 | $5.94 | 1,595,053 | — | — |
| 2010-07-21 | $5.80 | $5.80 | 2,631,980 | — | — |
| 2010-07-20 | $5.90 | $5.90 | 1,630,467 | — | — |
| 2010-07-19 | $5.86 | $5.86 | 1,066,674 | — | — |
| 2010-07-16 | $5.77 | $5.77 | 2,233,452 | — | — |
| 2010-07-15 | $5.87 | $5.87 | 2,387,858 | — | — |
| 2010-07-14 | $5.90 | $5.90 | 1,869,395 | — | — |
| 2010-07-13 | $6.00 | $6.00 | 1,643,217 | — | — |
| 2010-07-12 | $5.86 | $5.86 | 1,451,036 | — | — |
| 2010-07-09 | $5.84 | $5.84 | 2,691,003 | — | — |
| 2010-07-08 | $5.77 | $5.77 | 2,677,782 | — | — |
| 2010-07-07 | $5.79 | $5.79 | 2,874,212 | — | — |
| 2010-07-06 | $5.59 | $5.59 | 2,194,733 | — | — |
| 2010-07-02 | $5.50 | $5.50 | 2,168,763 | — | — |
| 2010-07-01 | $5.54 | $5.54 | 3,526,305 | — | — |
| 2010-06-30 | $5.50 | $5.50 | 2,946,457 | — | — |
| 2010-06-29 | $5.50 | $5.50 | 2,651,339 | — | — |
| 2010-06-28 | $5.68 | $5.68 | 1,789,595 | — | — |
| 2010-06-25 | $5.64 | $5.64 | 2,270,755 | — | — |
| 2010-06-24 | $5.55 | $5.55 | 1,789,123 | — | — |
| 2010-06-23 | $5.53 | $5.53 | 2,098,406 | — | — |
| 2010-06-22 | $5.54 | $5.54 | 2,894,989 | — | — |
| 2010-06-21 | $5.59 | $5.59 | 1,860,896 | — | — |
| 2010-06-18 | $5.65 | $5.65 | 1,877,894 | — | — |
| 2010-06-17 | $5.67 | $5.67 | 2,165,457 | — | — |
| 2010-06-16 | $5.53 | $5.53 | 1,662,104 | — | — |
| 2010-06-15 | $5.56 | $5.56 | 1,799,511 | — | — |
| 2010-06-14 | $5.37 | $5.37 | 1,588,443 | — | — |
| 2010-06-11 | $5.37 | $5.37 | 1,807,538 | — | — |
| 2010-06-10 | $5.32 | $5.32 | 1,878,839 | — | — |
| 2010-06-09 | $5.11 | $5.11 | 2,260,839 | — | — |
| 2010-06-08 | $5.17 | $5.17 | 1,791,484 | — | — |
| 2010-06-07 | $5.17 | $5.17 | 2,142,320 | — | — |
| 2010-06-04 | $5.28 | $5.28 | 2,857,686 | — | — |
| 2010-06-03 | $5.63 | $5.63 | 2,208,426 | — | — |
| 2010-06-02 | $5.53 | $5.53 | 1,858,062 | — | — |
| 2010-06-01 | $5.36 | $5.36 | 2,109,739 | — | — |
| 2010-05-28 | $5.43 | $5.43 | 2,249,035 | — | — |
| 2010-05-27 | $5.42 | $5.42 | 2,581,455 | — | — |
| 2010-05-26 | $5.11 | $5.11 | 8,463,982 | — | — |
| 2010-05-25 | $5.10 | $5.10 | 2,612,148 | — | — |
| 2010-05-24 | $4.97 | $4.97 | 3,455,949 | — | — |
| 2010-05-21 | $4.97 | $4.97 | 5,174,243 | — | — |
| 2010-05-20 | $4.89 | $4.89 | 7,819,444 | — | — |
| 2010-05-19 | $5.25 | $5.25 | 2,380,775 | — | — |
| 2010-05-18 | $5.28 | $5.28 | 2,438,854 | — | — |
| 2010-05-17 | $5.39 | $5.39 | 3,621,687 | — | — |
| 2010-05-14 | $5.38 | $5.38 | 2,417,134 | — | — |
| 2010-05-13 | $5.47 | $5.47 | 1,577,582 | — | — |
| 2010-05-12 | $5.47 | $5.47 | 2,048,354 | — | — |
| 2010-05-11 | $5.25 | $5.25 | 1,674,853 | — | — |
| 2010-05-10 | $5.25 | $5.25 | 1,981,776 | — | — |
| 2010-05-07 | $5.04 | $5.04 | 3,792,147 | — | — |
| 2010-05-06 | $5.32 | $5.32 | 2,232,508 | — | — |
| 2010-05-05 | $5.52 | $5.52 | 2,062,992 | — | — |
| 2010-05-04 | $5.74 | $5.74 | 2,105,489 | — | — |
| 2010-05-03 | $5.84 | $5.84 | 1,759,375 | — | — |
| 2010-04-30 | $5.73 | $5.73 | 1,424,593 | — | — |
| 2010-04-29 | $5.77 | $5.77 | 1,506,754 | — | — |
| 2010-04-28 | $5.67 | $5.67 | 2,534,709 | — | — |
| 2010-04-27 | $5.79 | $5.79 | 2,695,253 | — | — |
| 2010-04-26 | $6.01 | $6.01 | 1,199,831 | — | — |
| 2010-04-23 | $6.17 | $6.17 | 803,193 | — | — |
| 2010-04-22 | $6.17 | $6.17 | 717,727 | — | — |
| 2010-04-21 | $6.16 | $6.16 | 1,022,761 | — | — |
| 2010-04-20 | $6.10 | $6.10 | 1,188,499 | — | — |
| 2010-04-19 | $6.01 | $6.01 | 924,545 | — | — |
| 2010-04-16 | $6.06 | $6.06 | 1,396,262 | — | — |
| 2010-04-15 | $6.19 | $6.19 | 828,691 | — | — |
| 2010-04-14 | $6.22 | $6.22 | 973,653 | — | — |
| 2010-04-13 | $6.13 | $6.13 | 976,486 | — | — |
| 2010-04-12 | $6.23 | $6.23 | 755,974 | — | — |
| 2010-04-09 | $6.15 | $6.15 | 706,394 | — | — |
| 2010-04-08 | $6.06 | $6.06 | 1,133,253 | — | — |
| 2010-04-07 | $6.12 | $6.12 | 1,015,206 | — | — |
| 2010-04-06 | $6.17 | $6.17 | 840,024 | — | — |
| 2010-04-05 | $6.20 | $6.20 | 866,466 | — | — |
| 2010-04-01 | $6.15 | $6.15 | 930,212 | — | — |
| 2010-03-31 | $6.12 | $6.12 | 974,597 | — | — |
| 2010-03-30 | $6.10 | $6.10 | 997,735 | — | — |
| 2010-03-29 | $6.00 | $6.00 | 724,337 | — | — |
| 2010-03-26 | $5.98 | $5.98 | 1,535,558 | — | — |
| 2010-03-25 | $5.95 | $5.95 | 2,369,915 | — | — |
| 2010-03-24 | $6.03 | $6.03 | 1,124,753 | — | — |
| 2010-03-23 | $6.06 | $6.06 | 1,437,815 | — | — |
| 2010-03-22 | $5.97 | $5.97 | 1,247,995 | — | — |
| 2010-03-19 | $5.80 | $5.80 | 1,365,570 | — | — |
| 2010-03-18 | $5.96 | $5.96 | 942,961 | — | — |
| 2010-03-17 | $6.03 | $6.03 | 1,980,359 | — | — |
| 2010-03-16 | $5.91 | $5.91 | 1,056,758 | — | — |
| 2010-03-15 | $5.87 | $5.87 | 1,134,669 | — | — |
| 2010-03-12 | $5.92 | $5.92 | 1,040,704 | — | — |
| 2010-03-11 | $5.95 | $5.95 | 1,210,220 | — | — |
| 2010-03-10 | $5.93 | $5.93 | 1,051,564 | — | — |
| 2010-03-09 | $5.90 | $5.90 | 954,293 | — | — |
| 2010-03-08 | $5.90 | $5.90 | 766,362 | — | — |
| 2010-03-05 | $5.86 | $5.86 | 1,835,397 | — | — |
| 2010-03-04 | $5.79 | $5.79 | 1,503,449 | — | — |
| 2010-03-03 | $5.76 | $5.76 | 2,126,266 | — | — |
| 2010-03-02 | $5.75 | $5.75 | 2,761,832 | — | — |
| 2010-03-01 | $5.70 | $5.70 | 3,194,356 | — | — |
| 2010-02-26 | $5.61 | $5.61 | 2,273,588 | — | — |
| 2010-02-25 | $5.47 | $5.47 | 1,397,206 | — | — |
| 2010-02-24 | $5.57 | $5.57 | 2,123,905 | — | — |
| 2010-02-23 | $5.47 | $5.47 | 2,366,137 | — | — |
| 2010-02-22 | $5.53 | $5.53 | 1,536,974 | — | — |
| 2010-02-19 | $5.33 | $5.33 | 2,496,462 | — | — |
| 2010-02-18 | $5.23 | $5.23 | 1,622,912 | — | — |
| 2010-02-17 | $5.20 | $5.20 | 2,177,734 | — | — |
| 2010-02-16 | $5.15 | $5.15 | 1,671,076 | — | — |
| 2010-02-12 | $5.09 | $5.09 | 775,806 | — | — |
| 2010-02-11 | $5.09 | $5.09 | 471,244 | — | — |
| 2010-02-10 | $5.10 | $5.10 | 1,006,706 | — | — |
| 2010-02-09 | $5.15 | $5.15 | 1,121,448 | — | — |
| 2010-02-08 | $5.07 | $5.07 | 965,154 | — | — |
| 2010-02-05 | $5.09 | $5.09 | 3,791,203 | — | — |
| 2010-02-04 | $5.23 | $5.23 | 4,400,326 | — | — |
| 2010-02-03 | $5.42 | $5.42 | 1,311,268 | — | — |
| 2010-02-02 | $5.46 | $5.46 | 1,955,805 | — | — |
| 2010-02-01 | $5.42 | $5.42 | 2,363,304 | — | — |
| 2010-01-29 | $5.31 | $5.31 | 1,274,909 | — | — |
| 2010-01-28 | $5.28 | $5.28 | 588,347 | — | — |
| 2010-01-27 | $5.36 | $5.36 | 2,848,714 | — | — |
| 2010-01-26 | $5.33 | $5.33 | 2,215,509 | — | — |
| 2010-01-25 | $5.31 | $5.31 | 19,091,532 | — | — |
| 2010-01-22 | $4.98 | $4.98 | 1,430,259 | — | — |
| 2010-01-21 | $5.08 | $5.08 | 2,032,300 | — | — |
| 2010-01-20 | $5.13 | $5.13 | 3,116,445 | — | — |
| 2010-01-19 | $4.98 | $4.98 | 4,041,463 | — | — |
| 2010-01-15 | $4.81 | $4.81 | 1,191,332 | — | — |
| 2010-01-14 | $4.88 | $4.88 | 2,682,976 | — | — |
| 2010-01-13 | $4.90 | $4.90 | 1,625,273 | — | — |
| 2010-01-12 | $4.89 | $4.89 | 1,504,393 | — | — |
| 2010-01-11 | $5.00 | $5.00 | 587,875 | — | — |
| 2010-01-08 | $5.05 | $5.05 | 673,813 | — | — |
| 2010-01-07 | $4.91 | $4.91 | 906,130 | — | — |
| 2010-01-06 | $4.89 | $4.89 | 4,414,964 | — | — |
| 2010-01-05 | $4.64 | $4.64 | 1,689,491 | — | — |
| 2010-01-04 | $4.64 | $4.64 | 1,966,666 | — | — |