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
- 1993-01-19 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 | $8.20 | $8.20 | 3,087,713 | — | — |
| 2010-12-30 | $8.39 | $8.39 | 2,280,152 | — | — |
| 2010-12-29 | $8.57 | $8.57 | 1,356,675 | — | — |
| 2010-12-28 | $8.53 | $8.53 | 1,322,355 | — | — |
| 2010-12-27 | $8.52 | $8.52 | 1,808,083 | — | — |
| 2010-12-23 | $8.48 | $8.48 | 1,353,173 | — | — |
| 2010-12-22 | $8.56 | $8.56 | 1,283,483 | — | — |
| 2010-12-21 | $8.62 | $8.62 | 2,543,503 | — | — |
| 2010-12-20 | $8.49 | $8.49 | 3,684,104 | — | — |
| 2010-12-17 | $8.52 | $8.52 | 4,367,344 | — | — |
| 2010-12-16 | $8.39 | $8.39 | 4,477,307 | — | — |
| 2010-12-15 | $8.42 | $8.42 | 3,587,449 | — | — |
| 2010-12-14 | $8.49 | $8.49 | 2,893,703 | — | — |
| 2010-12-13 | $8.49 | $8.49 | 1,828,744 | — | — |
| 2010-12-10 | $8.56 | $8.56 | 3,296,082 | — | — |
| 2010-12-09 | $8.58 | $8.58 | 3,619,317 | — | — |
| 2010-12-08 | $8.62 | $8.62 | 6,500,763 | — | — |
| 2010-12-07 | $8.70 | $8.70 | 4,092,437 | — | — |
| 2010-12-06 | $8.72 | $8.72 | 3,868,659 | — | — |
| 2010-12-03 | $8.63 | $8.63 | 6,017,136 | — | — |
| 2010-12-02 | $8.38 | $8.38 | 6,109,939 | — | — |
| 2010-12-01 | $8.20 | $8.20 | 3,293,631 | — | — |
| 2010-11-30 | $8.04 | $8.04 | 6,371,189 | — | — |
| 2010-11-29 | $8.11 | $8.11 | 3,624,920 | — | — |
| 2010-11-26 | $8.02 | $8.02 | 634,913 | — | — |
| 2010-11-24 | $8.04 | $8.04 | 2,579,573 | — | — |
| 2010-11-23 | $7.97 | $7.97 | 2,799,149 | — | — |
| 2010-11-22 | $7.98 | $7.98 | 2,269,646 | — | — |
| 2010-11-19 | $7.84 | $7.84 | 1,222,198 | — | — |
| 2010-11-18 | $7.86 | $7.86 | 2,865,336 | — | — |
| 2010-11-17 | $7.71 | $7.71 | 3,446,668 | — | — |
| 2010-11-16 | $7.80 | $7.80 | 3,213,085 | — | — |
| 2010-11-15 | $7.95 | $7.95 | 3,270,868 | — | — |
| 2010-11-12 | $7.91 | $7.91 | 1,723,684 | — | — |
| 2010-11-11 | $8.02 | $8.02 | 2,845,375 | — | — |
| 2010-11-10 | $8.03 | $8.03 | 3,734,183 | — | — |
| 2010-11-09 | $8.08 | $8.08 | 2,669,224 | — | — |
| 2010-11-08 | $8.19 | $8.19 | 3,172,462 | — | — |
| 2010-11-05 | $8.16 | $8.16 | 4,187,341 | — | — |
| 2010-11-04 | $8.00 | $8.00 | 2,928,022 | — | — |
| 2010-11-03 | $7.95 | $7.95 | 3,043,588 | — | — |
| 2010-11-02 | $7.99 | $7.99 | 2,780,238 | — | — |
| 2010-11-01 | $7.93 | $7.93 | 2,682,882 | — | — |
| 2010-10-29 | $7.97 | $7.97 | 5,684,446 | — | — |
| 2010-10-28 | $7.92 | $7.92 | 9,067,378 | — | — |
| 2010-10-27 | $7.88 | $7.88 | 12,277,312 | — | — |
| 2010-10-26 | $7.56 | $7.56 | 7,070,538 | — | — |
| 2010-10-25 | $7.48 | $7.48 | 2,195,404 | — | — |
| 2010-10-22 | $7.45 | $7.45 | 1,987,735 | — | — |
| 2010-10-21 | $7.37 | $7.37 | 2,264,043 | — | — |
| 2010-10-20 | $7.27 | $7.27 | 1,441,073 | — | — |
| 2010-10-19 | $7.27 | $7.27 | 3,835,390 | — | — |
| 2010-10-18 | $7.26 | $7.26 | 2,532,997 | — | — |
| 2010-10-15 | $7.22 | $7.22 | 5,047,783 | — | — |
| 2010-10-14 | $7.31 | $7.31 | 3,016,623 | — | — |
| 2010-10-13 | $7.39 | $7.39 | 4,689,178 | — | — |
| 2010-10-12 | $7.45 | $7.45 | 4,954,630 | — | — |
| 2010-10-11 | $7.60 | $7.60 | 3,927,143 | — | — |
| 2010-10-08 | $7.50 | $7.50 | 2,540,351 | — | — |
| 2010-10-07 | $7.47 | $7.47 | 2,431,439 | — | — |
| 2010-10-06 | $7.50 | $7.50 | 4,128,858 | — | — |
| 2010-10-05 | $7.67 | $7.67 | 2,660,469 | — | — |
| 2010-10-04 | $7.49 | $7.49 | 2,190,151 | — | — |
| 2010-10-01 | $7.49 | $7.49 | 2,175,092 | — | — |
| 2010-09-30 | $7.50 | $7.50 | 3,279,273 | — | — |
| 2010-09-29 | $7.61 | $7.61 | 2,348,441 | — | — |
| 2010-09-28 | $7.72 | $7.72 | 2,658,018 | — | — |
| 2010-09-27 | $7.62 | $7.62 | 2,358,597 | — | — |
| 2010-09-24 | $7.65 | $7.65 | 2,642,609 | — | — |
| 2010-09-23 | $7.53 | $7.53 | 3,219,739 | — | — |
| 2010-09-22 | $7.48 | $7.48 | 3,561,884 | — | — |
| 2010-09-21 | $7.50 | $7.50 | 5,938,341 | — | — |
| 2010-09-20 | $7.55 | $7.55 | 6,344,573 | — | — |
| 2010-09-17 | $7.53 | $7.53 | 2,541,401 | — | — |
| 2010-09-16 | $7.51 | $7.51 | 2,455,602 | — | — |
| 2010-09-15 | $7.52 | $7.52 | 3,063,900 | — | — |
| 2010-09-14 | $7.49 | $7.49 | 5,454,015 | — | — |
| 2010-09-13 | $7.45 | $7.45 | 3,780,409 | — | — |
| 2010-09-10 | $7.44 | $7.44 | 5,072,297 | — | — |
| 2010-09-09 | $7.48 | $7.48 | 4,638,399 | — | — |
| 2010-09-08 | $7.40 | $7.40 | 2,692,688 | — | — |
| 2010-09-07 | $7.31 | $7.31 | 2,262,992 | — | — |
| 2010-09-03 | $7.38 | $7.38 | 2,331,982 | — | — |
| 2010-09-02 | $7.33 | $7.33 | 3,468,381 | — | — |
| 2010-09-01 | $7.20 | $7.20 | 5,927,835 | — | — |
| 2010-08-31 | $7.08 | $7.08 | 9,171,038 | — | — |
| 2010-08-30 | $7.00 | $7.00 | 2,938,528 | — | — |
| 2010-08-27 | $7.06 | $7.06 | 4,313,063 | — | — |
| 2010-08-26 | $7.00 | $7.00 | 6,732,945 | — | — |
| 2010-08-25 | $6.96 | $6.96 | 6,896,839 | — | — |
| 2010-08-24 | $6.84 | $6.84 | 9,939,376 | — | — |
| 2010-08-23 | $6.77 | $6.77 | 3,300,985 | — | — |
| 2010-08-20 | $6.78 | $6.78 | 3,892,823 | — | — |
| 2010-08-19 | $6.82 | $6.82 | 4,735,054 | — | — |
| 2010-08-18 | $6.84 | $6.84 | 4,868,831 | — | — |
| 2010-08-17 | $6.84 | $6.84 | 4,517,580 | — | — |
| 2010-08-16 | $6.79 | $6.79 | 3,882,667 | — | — |
| 2010-08-13 | $6.72 | $6.72 | 6,140,757 | — | — |
| 2010-08-12 | $6.84 | $6.84 | 9,468,708 | — | — |
| 2010-08-11 | $7.12 | $7.12 | 5,888,963 | — | — |
| 2010-08-10 | $7.28 | $7.28 | 6,090,328 | — | — |
| 2010-08-09 | $7.17 | $7.17 | 4,341,780 | — | — |
| 2010-08-06 | $7.15 | $7.15 | 3,435,112 | — | — |
| 2010-08-05 | $7.19 | $7.19 | 4,847,118 | — | — |
| 2010-08-04 | $7.21 | $7.21 | 5,818,923 | — | — |
| 2010-08-03 | $7.20 | $7.20 | 4,612,134 | — | — |
| 2010-08-02 | $7.15 | $7.15 | 6,847,461 | — | — |
| 2010-07-30 | $7.14 | $7.14 | 4,659,761 | — | — |
| 2010-07-29 | $7.15 | $7.15 | 6,801,584 | — | — |
| 2010-07-28 | $7.08 | $7.08 | 9,060,725 | — | — |
| 2010-07-27 | $6.78 | $6.78 | 7,773,740 | — | — |
| 2010-07-26 | $6.91 | $6.91 | 3,479,237 | — | — |
| 2010-07-23 | $6.85 | $6.85 | 2,935,026 | — | — |
| 2010-07-22 | $6.80 | $6.80 | 5,092,959 | — | — |
| 2010-07-21 | $6.53 | $6.53 | 2,751,521 | — | — |
| 2010-07-20 | $6.55 | $6.55 | 5,656,430 | — | — |
| 2010-07-19 | $6.46 | $6.46 | 2,751,171 | — | — |
| 2010-07-16 | $6.42 | $6.42 | 2,324,277 | — | — |
| 2010-07-15 | $6.59 | $6.59 | 2,586,227 | — | — |
| 2010-07-14 | $6.59 | $6.59 | 6,053,207 | — | — |
| 2010-07-13 | $6.50 | $6.50 | 5,407,438 | — | — |
| 2010-07-12 | $6.42 | $6.42 | 2,933,625 | — | — |
| 2010-07-09 | $6.40 | $6.40 | 3,192,423 | — | — |
| 2010-07-08 | $6.39 | $6.39 | 4,891,594 | — | — |
| 2010-07-07 | $6.37 | $6.37 | 4,011,891 | — | — |
| 2010-07-06 | $6.20 | $6.20 | 3,247,054 | — | — |
| 2010-07-02 | $6.16 | $6.16 | 3,920,839 | — | — |
| 2010-07-01 | $6.25 | $6.25 | 8,363,476 | — | — |
| 2010-06-30 | $6.27 | $6.27 | 5,708,960 | — | — |
| 2010-06-29 | $6.34 | $6.34 | 5,475,377 | — | — |
| 2010-06-28 | $6.57 | $6.57 | 3,002,965 | — | — |
| 2010-06-25 | $6.57 | $6.57 | 5,446,661 | — | — |
| 2010-06-24 | $6.46 | $6.46 | 3,298,184 | — | — |
| 2010-06-23 | $6.57 | $6.57 | 4,628,593 | — | — |
| 2010-06-22 | $6.65 | $6.65 | 5,927,835 | — | — |
| 2010-06-21 | $6.71 | $6.71 | 5,026,070 | — | — |
| 2010-06-18 | $6.76 | $6.76 | 2,647,862 | — | — |
| 2010-06-17 | $6.76 | $6.76 | 5,940,443 | — | — |
| 2010-06-16 | $6.71 | $6.71 | 3,867,959 | — | — |
| 2010-06-15 | $6.71 | $6.71 | 3,705,816 | — | — |
| 2010-06-14 | $6.65 | $6.65 | 4,467,151 | — | — |
| 2010-06-11 | $6.64 | $6.64 | 4,922,411 | — | — |
| 2010-06-10 | $6.50 | $6.50 | 3,454,023 | — | — |
| 2010-06-09 | $6.36 | $6.36 | 3,624,920 | — | — |
| 2010-06-08 | $6.42 | $6.42 | 4,820,153 | — | — |
| 2010-06-07 | $6.43 | $6.43 | 3,504,802 | — | — |
| 2010-06-04 | $6.56 | $6.56 | 4,843,966 | — | — |
| 2010-06-03 | $6.70 | $6.70 | 4,405,866 | — | — |
| 2010-06-02 | $6.62 | $6.62 | 5,016,265 | — | — |
| 2010-06-01 | $6.58 | $6.58 | 3,318,495 | — | — |
| 2010-05-28 | $6.70 | $6.70 | 4,297,654 | — | — |
| 2010-05-27 | $6.70 | $6.70 | 7,090,499 | — | — |
| 2010-05-26 | $6.44 | $6.44 | 7,236,533 | — | — |
| 2010-05-25 | $6.46 | $6.46 | 9,175,240 | — | — |
| 2010-05-24 | $6.33 | $6.33 | 5,953,050 | — | — |
| 2010-05-21 | $6.13 | $6.13 | 5,750,284 | — | — |
| 2010-05-20 | $6.13 | $6.13 | 5,572,382 | — | — |
| 2010-05-19 | $6.37 | $6.37 | 4,698,633 | — | — |
| 2010-05-18 | $6.43 | $6.43 | 6,842,558 | — | — |
| 2010-05-17 | $6.60 | $6.60 | 6,184,532 | — | — |
| 2010-05-14 | $6.45 | $6.45 | 6,664,306 | — | — |
| 2010-05-13 | $6.47 | $6.47 | 7,553,114 | — | — |
| 2010-05-12 | $6.36 | $6.36 | 8,387,640 | — | — |
| 2010-05-11 | $6.20 | $6.20 | 5,798,962 | — | — |
| 2010-05-10 | $6.13 | $6.13 | 7,082,795 | — | — |
| 2010-05-07 | $5.89 | $5.89 | 6,758,860 | — | — |
| 2010-05-06 | $6.04 | $6.04 | 5,360,862 | — | — |
| 2010-05-05 | $6.22 | $6.22 | 4,307,810 | — | — |
| 2010-05-04 | $6.32 | $6.32 | 3,151,800 | — | — |
| 2010-05-03 | $6.52 | $6.52 | 2,830,316 | — | — |
| 2010-04-30 | $6.41 | $6.41 | 5,337,398 | — | — |
| 2010-04-29 | $6.50 | $6.50 | 5,075,799 | — | — |
| 2010-04-28 | $6.45 | $6.45 | 9,350,690 | — | — |
| 2010-04-27 | $6.62 | $6.62 | 7,520,195 | — | — |
| 2010-04-26 | $6.69 | $6.69 | 2,976,350 | — | — |
| 2010-04-23 | $6.72 | $6.72 | 3,353,515 | — | — |
| 2010-04-22 | $6.74 | $6.74 | 2,127,815 | — | — |
| 2010-04-21 | $6.72 | $6.72 | 4,891,944 | — | — |
| 2010-04-20 | $6.79 | $6.79 | 4,080,881 | — | — |
| 2010-04-19 | $6.75 | $6.75 | 2,705,645 | — | — |
| 2010-04-16 | $6.76 | $6.76 | 5,104,165 | — | — |
| 2010-04-15 | $6.85 | $6.85 | 4,705,637 | — | — |
| 2010-04-14 | $6.78 | $6.78 | 4,075,277 | — | — |
| 2010-04-13 | $6.70 | $6.70 | 3,845,196 | — | — |
| 2010-04-12 | $6.54 | $6.54 | 4,432,131 | — | — |
| 2010-04-09 | $6.56 | $6.56 | 4,102,943 | — | — |
| 2010-04-08 | $6.63 | $6.63 | 4,032,553 | — | — |
| 2010-04-07 | $6.59 | $6.59 | 4,990,000 | — | — |
| 2010-04-06 | $6.54 | $6.54 | 6,380,644 | — | — |
| 2010-04-05 | $6.47 | $6.47 | 4,235,319 | — | — |
| 2010-04-01 | $6.43 | $6.43 | 5,161,598 | — | — |
| 2010-03-31 | $6.50 | $6.50 | 6,622,282 | — | — |
| 2010-03-30 | $6.50 | $6.50 | 6,315,857 | — | — |
| 2010-03-29 | $6.53 | $6.53 | 9,844,122 | — | — |
| 2010-03-26 | $6.60 | $6.60 | 4,919,960 | — | — |
| 2010-03-25 | $6.65 | $6.65 | 6,750,455 | — | — |
| 2010-03-24 | $6.77 | $6.77 | 5,927,135 | — | — |
| 2010-03-23 | $6.82 | $6.82 | 8,029,736 | — | — |
| 2010-03-22 | $6.80 | $6.80 | 8,227,249 | — | — |
| 2010-03-19 | $6.82 | $6.82 | 5,916,629 | — | — |
| 2010-03-18 | $6.93 | $6.93 | 5,491,836 | — | — |
| 2010-03-17 | $6.88 | $6.88 | 8,188,026 | — | — |
| 2010-03-16 | $6.82 | $6.82 | 6,815,242 | — | — |
| 2010-03-15 | $6.75 | $6.75 | 5,925,034 | — | — |
| 2010-03-12 | $6.78 | $6.78 | 5,326,892 | — | — |
| 2010-03-11 | $6.82 | $6.82 | 4,781,981 | — | — |
| 2010-03-10 | $6.83 | $6.83 | 7,912,069 | — | — |
| 2010-03-09 | $6.84 | $6.84 | 5,473,626 | — | — |
| 2010-03-08 | $6.85 | $6.85 | 6,655,901 | — | — |
| 2010-03-05 | $6.77 | $6.77 | 7,655,722 | — | — |
| 2010-03-04 | $6.63 | $6.63 | 5,004,008 | — | — |
| 2010-03-03 | $6.55 | $6.55 | 3,689,707 | — | — |
| 2010-03-02 | $6.58 | $6.58 | 6,932,559 | — | — |
| 2010-03-01 | $6.59 | $6.59 | 10,974,568 | — | — |
| 2010-02-26 | $6.39 | $6.39 | 7,943,937 | — | — |
| 2010-02-25 | $6.42 | $6.42 | 7,010,304 | — | — |
| 2010-02-24 | $6.31 | $6.31 | 7,386,418 | — | — |
| 2010-02-23 | $6.30 | $6.30 | 10,023,775 | — | — |
| 2010-02-22 | $6.25 | $6.25 | 10,078,056 | — | — |
| 2010-02-19 | $6.33 | $6.33 | 7,217,972 | — | — |
| 2010-02-18 | $6.25 | $6.25 | 5,238,292 | — | — |
| 2010-02-17 | $6.23 | $6.23 | 4,240,922 | — | — |
| 2010-02-16 | $6.17 | $6.17 | 4,773,926 | — | — |
| 2010-02-12 | $6.15 | $6.15 | 6,757,459 | — | — |
| 2010-02-11 | $6.15 | $6.15 | 7,491,829 | — | — |
| 2010-02-10 | $6.11 | $6.11 | 8,465,034 | — | — |
| 2010-02-09 | $6.10 | $6.10 | 13,357,328 | — | — |
| 2010-02-08 | $6.04 | $6.04 | 7,004,350 | — | — |
| 2010-02-05 | $6.05 | $6.05 | 9,056,872 | — | — |
| 2010-02-04 | $5.93 | $5.93 | 7,496,381 | — | — |
| 2010-02-03 | $6.01 | $6.01 | 8,884,574 | — | — |
| 2010-02-02 | $5.81 | $5.81 | 3,409,897 | — | — |
| 2010-02-01 | $5.79 | $5.79 | 4,509,525 | — | — |
| 2010-01-29 | $5.73 | $5.73 | 5,337,398 | — | — |
| 2010-01-28 | $5.79 | $5.79 | 3,530,716 | — | — |
| 2010-01-27 | $5.84 | $5.84 | 6,514,070 | — | — |
| 2010-01-26 | $5.79 | $5.79 | 4,329,873 | — | — |
| 2010-01-25 | $5.80 | $5.80 | 9,400,419 | — | — |
| 2010-01-22 | $5.85 | $5.85 | 7,284,160 | — | — |
| 2010-01-21 | $5.97 | $5.97 | 10,211,482 | — | — |
| 2010-01-20 | $6.17 | $6.17 | 6,218,151 | — | — |
| 2010-01-19 | $6.10 | $6.10 | 5,642,422 | — | — |
| 2010-01-15 | $6.09 | $6.09 | 4,842,215 | — | — |
| 2010-01-14 | $6.18 | $6.18 | 5,572,382 | — | — |
| 2010-01-13 | $6.21 | $6.21 | 7,778,993 | — | — |
| 2010-01-12 | $5.99 | $5.99 | 4,887,391 | — | — |
| 2010-01-11 | $6.05 | $6.05 | 6,809,289 | — | — |
| 2010-01-08 | $6.00 | $6.00 | 3,877,414 | — | — |
| 2010-01-07 | $5.97 | $5.97 | 6,732,595 | — | — |
| 2010-01-06 | $5.94 | $5.94 | 5,409,539 | — | — |
| 2010-01-05 | $5.99 | $5.99 | 7,711,404 | — | — |
| 2010-01-04 | $5.86 | $5.86 | 5,840,636 | — | — |