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
- 2006-12-19 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 | $6.36 | $6.36 | 2,715,600 | — | — |
| 2010-12-30 | $6.30 | $6.30 | 1,122,000 | — | — |
| 2010-12-29 | $6.32 | $6.32 | 1,549,500 | — | — |
| 2010-12-28 | $6.30 | $6.30 | 1,471,400 | — | — |
| 2010-12-27 | $6.26 | $6.26 | 1,966,900 | — | — |
| 2010-12-23 | $6.25 | $6.25 | 1,449,300 | — | — |
| 2010-12-22 | $6.35 | $6.35 | 3,123,000 | — | — |
| 2010-12-21 | $6.29 | $6.29 | 1,830,800 | — | — |
| 2010-12-20 | $6.26 | $6.26 | 3,915,500 | — | — |
| 2010-12-17 | $6.24 | $6.24 | 8,140,800 | — | — |
| 2010-12-16 | $6.13 | $6.13 | 10,383,900 | — | — |
| 2010-12-15 | $5.56 | $5.56 | 2,765,500 | — | — |
| 2010-12-14 | $5.59 | $5.59 | 6,644,700 | — | — |
| 2010-12-13 | $5.75 | $5.75 | 4,184,700 | — | — |
| 2010-12-10 | $5.77 | $5.77 | 2,773,400 | — | — |
| 2010-12-09 | $5.80 | $5.80 | 3,559,900 | — | — |
| 2010-12-08 | $5.90 | $5.90 | 6,152,100 | — | — |
| 2010-12-07 | $5.98 | $5.98 | 3,961,600 | — | — |
| 2010-12-06 | $6.01 | $6.01 | 1,954,900 | — | — |
| 2010-12-03 | $6.04 | $6.04 | 3,638,700 | — | — |
| 2010-12-02 | $6.05 | $6.05 | 8,286,100 | — | — |
| 2010-12-01 | $6.14 | $6.14 | 7,484,200 | — | — |
| 2010-11-30 | $5.97 | $5.97 | 4,932,300 | — | — |
| 2010-11-29 | $6.03 | $6.03 | 4,754,500 | — | — |
| 2010-11-26 | $6.05 | $6.05 | 3,921,400 | — | — |
| 2010-11-24 | $6.32 | $6.32 | 6,285,200 | — | — |
| 2010-11-23 | $6.02 | $6.02 | 8,124,000 | — | — |
| 2010-11-22 | $6.20 | $6.20 | 8,052,000 | — | — |
| 2010-11-19 | $6.21 | $6.21 | 3,696,800 | — | — |
| 2010-11-18 | $6.19 | $6.19 | 4,692,700 | — | — |
| 2010-11-17 | $6.18 | $6.18 | 5,579,900 | — | — |
| 2010-11-16 | $6.09 | $6.09 | 8,613,900 | — | — |
| 2010-11-15 | $6.36 | $6.36 | 4,725,500 | — | — |
| 2010-11-12 | $6.16 | $6.16 | 7,877,200 | — | — |
| 2010-11-11 | $6.51 | $6.51 | 3,081,700 | — | — |
| 2010-11-10 | $6.54 | $6.54 | 5,105,400 | — | — |
| 2010-11-09 | $6.69 | $6.69 | 4,604,500 | — | — |
| 2010-11-08 | $6.86 | $6.86 | 8,718,400 | — | — |
| 2010-11-05 | $6.57 | $6.57 | 5,797,600 | — | — |
| 2010-11-04 | $6.72 | $6.72 | 7,106,500 | — | — |
| 2010-11-03 | $6.63 | $6.63 | 9,933,400 | — | — |
| 2010-11-02 | $6.63 | $6.63 | 33,470,500 | — | — |
| 2010-11-01 | $6.52 | $6.52 | 12,345,700 | — | — |
| 2010-10-29 | $6.27 | $6.27 | 7,072,200 | — | — |
| 2010-10-28 | $6.00 | $6.00 | 10,822,400 | — | — |
| 2010-10-27 | $5.80 | $5.80 | 4,643,700 | — | — |
| 2010-10-26 | $5.94 | $5.94 | 4,160,500 | — | — |
| 2010-10-25 | $5.88 | $5.88 | 2,607,800 | — | — |
| 2010-10-22 | $5.90 | $5.90 | 4,574,300 | — | — |
| 2010-10-21 | $5.86 | $5.86 | 8,531,900 | — | — |
| 2010-10-20 | $5.71 | $5.71 | 6,997,600 | — | — |
| 2010-10-19 | $5.37 | $5.37 | 4,007,600 | — | — |
| 2010-10-18 | $5.60 | $5.60 | 2,590,600 | — | — |
| 2010-10-15 | $5.57 | $5.57 | 3,824,300 | — | — |
| 2010-10-14 | $5.66 | $5.66 | 5,301,800 | — | — |
| 2010-10-13 | $5.79 | $5.79 | 4,067,100 | — | — |
| 2010-10-12 | $5.67 | $5.67 | 4,468,500 | — | — |
| 2010-10-11 | $5.62 | $5.62 | 5,354,200 | — | — |
| 2010-10-08 | $5.58 | $5.58 | 6,236,900 | — | — |
| 2010-10-07 | $5.46 | $5.46 | 4,736,100 | — | — |
| 2010-10-06 | $5.39 | $5.39 | 8,231,600 | — | — |
| 2010-10-05 | $5.47 | $5.47 | 11,026,200 | — | — |
| 2010-10-04 | $5.39 | $5.39 | 12,896,600 | — | — |
| 2010-10-01 | $5.09 | $5.09 | 2,511,500 | — | — |
| 2010-09-30 | $5.07 | $5.07 | 4,214,800 | — | — |
| 2010-09-29 | $5.10 | $5.10 | 4,084,800 | — | — |
| 2010-09-28 | $5.22 | $5.22 | 6,048,500 | — | — |
| 2010-09-27 | $5.24 | $5.24 | 7,258,300 | — | — |
| 2010-09-24 | $4.90 | $4.90 | 7,178,600 | — | — |
| 2010-09-23 | $4.86 | $4.86 | 3,303,000 | — | — |
| 2010-09-22 | $5.00 | $5.00 | 5,430,600 | — | — |
| 2010-09-21 | $4.82 | $4.82 | 4,016,300 | — | — |
| 2010-09-20 | $4.96 | $4.96 | 6,600,300 | — | — |
| 2010-09-17 | $4.89 | $4.89 | 12,445,500 | — | — |
| 2010-09-16 | $4.71 | $4.71 | 11,233,600 | — | — |
| 2010-09-15 | $4.38 | $4.38 | 2,063,900 | — | — |
| 2010-09-14 | $4.38 | $4.38 | 4,302,900 | — | — |
| 2010-09-13 | $4.51 | $4.51 | 5,184,200 | — | — |
| 2010-09-10 | $4.53 | $4.53 | 2,357,600 | — | — |
| 2010-09-09 | $4.50 | $4.50 | 7,187,100 | — | — |
| 2010-09-08 | $4.61 | $4.61 | 5,323,300 | — | — |
| 2010-09-07 | $4.38 | $4.38 | 3,976,600 | — | — |
| 2010-09-03 | $4.49 | $4.49 | 6,084,900 | — | — |
| 2010-09-02 | $4.41 | $4.41 | 13,509,500 | — | — |
| 2010-09-01 | $3.91 | $3.91 | 6,667,100 | — | — |
| 2010-08-31 | $3.90 | $3.90 | 4,005,800 | — | — |
| 2010-08-30 | $4.03 | $4.03 | 3,102,000 | — | — |
| 2010-08-27 | $4.24 | $4.24 | 2,583,600 | — | — |
| 2010-08-26 | $4.05 | $4.05 | 2,260,200 | — | — |
| 2010-08-25 | $4.21 | $4.21 | 2,158,200 | — | — |
| 2010-08-24 | $4.09 | $4.09 | 3,356,900 | — | — |
| 2010-08-23 | $4.24 | $4.24 | 3,020,900 | — | — |
| 2010-08-20 | $4.18 | $4.18 | 2,076,700 | — | — |
| 2010-08-19 | $4.21 | $4.21 | 4,378,000 | — | — |
| 2010-08-18 | $4.27 | $4.27 | 8,107,100 | — | — |
| 2010-08-17 | $4.13 | $4.13 | 8,947,000 | — | — |
| 2010-08-16 | $3.75 | $3.75 | 7,185,000 | — | — |
| 2010-08-13 | $3.81 | $3.81 | 2,260,800 | — | — |
| 2010-08-12 | $3.88 | $3.88 | 2,041,400 | — | — |
| 2010-08-11 | $3.81 | $3.81 | 3,171,000 | — | — |
| 2010-08-10 | $3.89 | $3.89 | 1,926,300 | — | — |
| 2010-08-09 | $4.03 | $4.03 | 2,353,500 | — | — |
| 2010-08-06 | $3.89 | $3.89 | 1,419,700 | — | — |
| 2010-08-05 | $3.89 | $3.89 | 2,944,500 | — | — |
| 2010-08-04 | $3.85 | $3.85 | 2,186,100 | — | — |
| 2010-08-03 | $3.88 | $3.88 | 4,013,700 | — | — |
| 2010-08-02 | $3.97 | $3.97 | 3,972,900 | — | — |
| 2010-07-30 | $3.89 | $3.89 | 3,495,400 | — | — |
| 2010-07-29 | $3.77 | $3.77 | 7,219,200 | — | — |
| 2010-07-28 | $3.83 | $3.83 | 9,564,600 | — | — |
| 2010-07-27 | $4.13 | $4.13 | 8,449,900 | — | — |
| 2010-07-26 | $4.27 | $4.27 | 5,729,800 | — | — |
| 2010-07-23 | $4.11 | $4.11 | 3,969,300 | — | — |
| 2010-07-22 | $4.14 | $4.14 | 6,233,100 | — | — |
| 2010-07-21 | $3.91 | $3.91 | 4,383,200 | — | — |
| 2010-07-20 | $3.85 | $3.85 | 2,765,500 | — | — |
| 2010-07-19 | $3.73 | $3.73 | 2,859,800 | — | — |
| 2010-07-16 | $3.65 | $3.65 | 4,409,200 | — | — |
| 2010-07-15 | $3.70 | $3.70 | 9,033,700 | — | — |
| 2010-07-14 | $3.85 | $3.85 | 2,417,600 | — | — |
| 2010-07-13 | $3.94 | $3.94 | 3,232,200 | — | — |
| 2010-07-12 | $3.76 | $3.76 | 3,867,100 | — | — |
| 2010-07-09 | $3.98 | $3.98 | 2,036,500 | — | — |
| 2010-07-08 | $3.88 | $3.88 | 2,556,200 | — | — |
| 2010-07-07 | $3.89 | $3.89 | 3,904,000 | — | — |
| 2010-07-06 | $3.72 | $3.72 | 3,255,200 | — | — |
| 2010-07-02 | $3.68 | $3.68 | 2,599,900 | — | — |
| 2010-07-01 | $3.70 | $3.70 | 4,842,400 | — | — |
| 2010-06-30 | $3.74 | $3.74 | 3,378,600 | — | — |
| 2010-06-29 | $3.80 | $3.80 | 6,583,200 | — | — |
| 2010-06-28 | $4.05 | $4.05 | 2,583,400 | — | — |
| 2010-06-25 | $4.24 | $4.24 | 3,720,500 | — | — |
| 2010-06-24 | $4.12 | $4.12 | 3,062,200 | — | — |
| 2010-06-23 | $4.33 | $4.33 | 2,164,700 | — | — |
| 2010-06-22 | $4.23 | $4.23 | 4,614,300 | — | — |
| 2010-06-21 | $4.42 | $4.42 | 5,649,100 | — | — |
| 2010-06-18 | $4.39 | $4.39 | 3,463,500 | — | — |
| 2010-06-17 | $4.26 | $4.26 | 2,724,600 | — | — |
| 2010-06-16 | $4.36 | $4.36 | 3,994,000 | — | — |
| 2010-06-15 | $4.29 | $4.29 | 4,855,500 | — | — |
| 2010-06-14 | $4.22 | $4.22 | 6,209,100 | — | — |
| 2010-06-11 | $4.14 | $4.14 | 3,647,800 | — | — |
| 2010-06-10 | $4.01 | $4.01 | 4,378,300 | — | — |
| 2010-06-09 | $3.86 | $3.86 | 4,382,800 | — | — |
| 2010-06-08 | $3.81 | $3.81 | 5,659,200 | — | — |
| 2010-06-07 | $3.76 | $3.76 | 5,240,200 | — | — |
| 2010-06-04 | $4.01 | $4.01 | 8,304,000 | — | — |
| 2010-06-03 | $4.24 | $4.24 | 5,806,500 | — | — |
| 2010-06-02 | $4.38 | $4.38 | 8,936,500 | — | — |
| 2010-06-01 | $4.43 | $4.43 | 11,404,700 | — | — |
| 2010-05-28 | $4.29 | $4.29 | 10,161,800 | — | — |
| 2010-05-27 | $4.01 | $4.01 | 6,512,500 | — | — |
| 2010-05-26 | $3.75 | $3.75 | 4,033,200 | — | — |
| 2010-05-25 | $3.78 | $3.78 | 8,036,500 | — | — |
| 2010-05-24 | $3.72 | $3.72 | 4,880,200 | — | — |
| 2010-05-21 | $3.67 | $3.67 | 6,886,300 | — | — |
| 2010-05-20 | $3.56 | $3.56 | 10,770,800 | — | — |
| 2010-05-19 | $3.90 | $3.90 | 7,420,900 | — | — |
| 2010-05-18 | $3.92 | $3.92 | 5,767,100 | — | — |
| 2010-05-17 | $3.96 | $3.96 | 6,663,100 | — | — |
| 2010-05-14 | $4.04 | $4.04 | 7,005,500 | — | — |
| 2010-05-13 | $4.23 | $4.23 | 6,163,600 | — | — |
| 2010-05-12 | $4.28 | $4.28 | 4,822,100 | — | — |
| 2010-05-11 | $4.20 | $4.20 | 8,206,900 | — | — |
| 2010-05-10 | $4.25 | $4.25 | 11,433,800 | — | — |
| 2010-05-07 | $3.82 | $3.82 | 15,409,600 | — | — |
| 2010-05-06 | $3.94 | $3.94 | 16,563,400 | — | — |
| 2010-05-05 | $4.27 | $4.27 | 24,827,900 | — | — |
| 2010-05-04 | $4.60 | $4.60 | 9,263,600 | — | — |
| 2010-05-03 | $4.96 | $4.96 | 8,485,100 | — | — |
| 2010-04-30 | $4.76 | $4.76 | 6,672,600 | — | — |
| 2010-04-29 | $4.84 | $4.84 | 9,996,900 | — | — |
| 2010-04-28 | $4.65 | $4.65 | 15,421,900 | — | — |
| 2010-04-27 | $4.72 | $4.72 | 7,752,700 | — | — |
| 2010-04-26 | $4.89 | $4.89 | 8,236,300 | — | — |
| 2010-04-23 | $4.85 | $4.85 | 7,501,500 | — | — |
| 2010-04-22 | $4.90 | $4.90 | 5,328,000 | — | — |
| 2010-04-21 | $4.90 | $4.90 | 8,488,400 | — | — |
| 2010-04-20 | $5.05 | $5.05 | 9,777,900 | — | — |
| 2010-04-19 | $4.64 | $4.64 | 7,515,700 | — | — |
| 2010-04-16 | $4.75 | $4.75 | 11,216,600 | — | — |
| 2010-04-15 | $4.87 | $4.87 | 18,579,700 | — | — |
| 2010-04-14 | $5.15 | $5.15 | 8,627,400 | — | — |
| 2010-04-13 | $5.27 | $5.27 | 4,994,600 | — | — |
| 2010-04-12 | $5.36 | $5.36 | 8,118,700 | — | — |
| 2010-04-09 | $5.47 | $5.47 | 11,380,700 | — | — |
| 2010-04-08 | $5.53 | $5.53 | 15,835,700 | — | — |
| 2010-04-07 | $5.32 | $5.32 | 12,450,200 | — | — |
| 2010-04-06 | $5.35 | $5.35 | 20,580,400 | — | — |
| 2010-04-05 | $5.13 | $5.13 | 17,777,300 | — | — |
| 2010-04-01 | $4.66 | $4.66 | 8,605,500 | — | — |
| 2010-03-31 | $4.80 | $4.80 | 10,208,900 | — | — |
| 2010-03-30 | $4.58 | $4.58 | 7,903,300 | — | — |
| 2010-03-29 | $4.81 | $4.81 | 4,953,900 | — | — |
| 2010-03-26 | $4.87 | $4.87 | 7,379,600 | — | — |
| 2010-03-25 | $4.88 | $4.88 | 11,235,400 | — | — |
| 2010-03-24 | $5.16 | $5.16 | 18,493,600 | — | — |
| 2010-03-23 | $5.03 | $5.03 | 10,674,300 | — | — |
| 2010-03-22 | $4.89 | $4.89 | 7,089,400 | — | — |
| 2010-03-19 | $4.55 | $4.55 | 4,438,400 | — | — |
| 2010-03-18 | $4.69 | $4.69 | 5,272,200 | — | — |
| 2010-03-17 | $4.74 | $4.74 | 7,498,100 | — | — |
| 2010-03-16 | $4.85 | $4.85 | 14,192,500 | — | — |
| 2010-03-15 | $4.47 | $4.47 | 4,285,800 | — | — |
| 2010-03-12 | $4.47 | $4.47 | 4,464,700 | — | — |
| 2010-03-11 | $4.46 | $4.46 | 3,483,300 | — | — |
| 2010-03-10 | $4.54 | $4.54 | 5,354,300 | — | — |
| 2010-03-09 | $4.55 | $4.55 | 8,963,300 | — | — |
| 2010-03-08 | $4.77 | $4.77 | 10,335,500 | — | — |
| 2010-03-05 | $4.38 | $4.38 | 5,716,700 | — | — |
| 2010-03-04 | $4.23 | $4.23 | 1,994,400 | — | — |
| 2010-03-03 | $4.26 | $4.26 | 3,369,200 | — | — |
| 2010-03-02 | $4.21 | $4.21 | 7,563,400 | — | — |
| 2010-03-01 | $4.35 | $4.35 | 13,162,700 | — | — |
| 2010-02-26 | $4.04 | $4.04 | 3,779,200 | — | — |
| 2010-02-25 | $3.86 | $3.86 | 2,891,500 | — | — |
| 2010-02-24 | $3.92 | $3.92 | 3,961,800 | — | — |
| 2010-02-23 | $4.03 | $4.03 | 18,359,500 | — | — |
| 2010-02-22 | $3.80 | $3.80 | 2,509,500 | — | — |
| 2010-02-19 | $3.79 | $3.79 | 3,131,100 | — | — |
| 2010-02-18 | $3.73 | $3.73 | 2,626,400 | — | — |
| 2010-02-17 | $3.88 | $3.88 | 2,400,400 | — | — |
| 2010-02-16 | $3.93 | $3.93 | 4,664,500 | — | — |
| 2010-02-12 | $3.74 | $3.74 | 3,969,900 | — | — |
| 2010-02-11 | $3.85 | $3.85 | 4,953,700 | — | — |
| 2010-02-10 | $3.68 | $3.68 | 4,001,300 | — | — |
| 2010-02-09 | $3.52 | $3.52 | 3,996,600 | — | — |
| 2010-02-08 | $3.44 | $3.44 | 3,438,800 | — | — |
| 2010-02-05 | $3.52 | $3.52 | 6,984,500 | — | — |
| 2010-02-04 | $3.42 | $3.42 | 6,945,200 | — | — |
| 2010-02-03 | $3.79 | $3.79 | 11,616,600 | — | — |
| 2010-02-02 | $4.09 | $4.09 | 24,943,500 | — | — |
| 2010-02-01 | $3.76 | $3.76 | 11,372,400 | — | — |
| 2010-01-29 | $3.57 | $3.57 | 9,799,000 | — | — |
| 2010-01-28 | $3.58 | $3.58 | 6,747,000 | — | — |
| 2010-01-27 | $3.39 | $3.39 | 2,961,200 | — | — |
| 2010-01-26 | $3.39 | $3.39 | 4,622,600 | — | — |
| 2010-01-25 | $3.38 | $3.38 | 6,726,900 | — | — |
| 2010-01-22 | $3.52 | $3.52 | 3,573,100 | — | — |
| 2010-01-21 | $3.63 | $3.63 | 6,953,300 | — | — |
| 2010-01-20 | $3.57 | $3.57 | 3,787,900 | — | — |
| 2010-01-19 | $3.73 | $3.73 | 3,778,500 | — | — |
| 2010-01-15 | $3.75 | $3.75 | 17,046,600 | — | — |
| 2010-01-14 | $3.59 | $3.59 | 18,437,600 | — | — |
| 2010-01-13 | $3.68 | $3.68 | 16,362,600 | — | — |
| 2010-01-12 | $4.01 | $4.01 | 7,754,300 | — | — |
| 2010-01-11 | $4.10 | $4.10 | 7,246,700 | — | — |
| 2010-01-08 | $4.12 | $4.12 | 6,551,100 | — | — |
| 2010-01-07 | $4.30 | $4.30 | 7,017,700 | — | — |
| 2010-01-06 | $4.01 | $4.01 | 12,123,300 | — | — |
| 2010-01-05 | $4.13 | $4.13 | 23,892,000 | — | — |
| 2010-01-04 | $3.58 | $3.58 | 12,864,900 | — | — |