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
- 2001-04-02 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 | $5.41 | $5.69 | 500,100 | — | — |
| 2010-12-30 | $5.36 | $5.64 | 1,192,100 | — | — |
| 2010-12-29 | $5.42 | $5.70 | 1,529,500 | — | — |
| 2010-12-28 | $5.34 | $5.61 | 1,568,300 | — | — |
| 2010-12-27 | $5.30 | $5.57 | 985,500 | — | — |
| 2010-12-23 | $5.30 | $5.57 | 1,514,000 | — | — |
| 2010-12-22 | $5.28 | $5.55 | 1,982,200 | — | — |
| 2010-12-21 | $5.24 | $5.51 | 2,035,300 | — | — |
| 2010-12-20 | $5.20 | $5.47 | 2,012,200 | — | — |
| 2010-12-17 | $5.17 | $5.44 | 3,706,400 | — | — |
| 2010-12-16 | $5.15 | $5.41 | 3,375,700 | — | — |
| 2010-12-15 | $5.06 | $5.32 | 4,146,000 | — | — |
| 2010-12-14 | $5.13 | $5.39 | 4,748,500 | — | — |
| 2010-12-13 | $5.14 | $5.40 | 4,007,700 | — | — |
| 2010-12-10 | $5.00 | $5.26 | 1,536,300 | — | — |
| 2010-12-09 | $4.99 | $5.25 | 1,914,000 | — | — |
| 2010-12-08 | $4.81 | $5.06 | 6,878,900 | — | — |
| 2010-12-07 | $4.81 | $5.06 | 2,723,300 | — | — |
| 2010-12-06 | $4.86 | $5.11 | 1,169,000 | — | — |
| 2010-12-03 | $4.87 | $5.12 | 1,177,000 | — | — |
| 2010-12-02 | $4.82 | $5.07 | 1,940,900 | — | — |
| 2010-12-01 | $4.77 | $5.01 | 2,530,900 | — | — |
| 2010-11-30 | $4.71 | $4.95 | 3,562,000 | — | — |
| 2010-11-29 | $4.74 | $4.98 | 1,960,600 | — | — |
| 2010-11-26 | $4.74 | $4.98 | 881,600 | — | — |
| 2010-11-24 | $4.85 | $5.10 | 2,146,700 | — | — |
| 2010-11-23 | $4.84 | $5.09 | 2,112,100 | — | — |
| 2010-11-22 | $4.90 | $5.15 | 818,800 | — | — |
| 2010-11-19 | $4.97 | $5.22 | 2,211,000 | — | — |
| 2010-11-18 | $4.95 | $5.20 | 3,687,100 | — | — |
| 2010-11-17 | $4.76 | $5.00 | 2,692,500 | — | — |
| 2010-11-16 | $4.64 | $4.88 | 2,198,400 | — | — |
| 2010-11-15 | $4.72 | $4.96 | 1,332,300 | — | — |
| 2010-11-12 | $4.70 | $4.94 | 2,554,600 | — | — |
| 2010-11-11 | $4.80 | $5.05 | 1,538,500 | — | — |
| 2010-11-10 | $4.84 | $5.09 | 2,732,800 | — | — |
| 2010-11-09 | $4.60 | $4.84 | 997,200 | — | — |
| 2010-11-08 | $4.64 | $4.88 | 1,085,900 | — | — |
| 2010-11-05 | $4.66 | $4.90 | 1,528,100 | — | — |
| 2010-11-04 | $4.68 | $4.92 | 1,652,800 | — | — |
| 2010-11-03 | $4.58 | $4.81 | 1,173,400 | — | — |
| 2010-11-02 | $4.53 | $4.76 | 1,190,900 | — | — |
| 2010-11-01 | $4.53 | $4.76 | 1,368,500 | — | — |
| 2010-10-29 | $4.66 | $4.90 | 1,516,200 | — | — |
| 2010-10-28 | $4.60 | $4.84 | 2,438,400 | — | — |
| 2010-10-27 | $4.56 | $4.79 | 953,800 | — | — |
| 2010-10-26 | $4.64 | $4.88 | 4,111,500 | — | — |
| 2010-10-25 | $4.71 | $4.95 | 1,200,500 | — | — |
| 2010-10-22 | $4.71 | $4.95 | 809,900 | — | — |
| 2010-10-21 | $4.70 | $4.94 | 1,498,600 | — | — |
| 2010-10-20 | $4.78 | $5.03 | 2,572,200 | — | — |
| 2010-10-19 | $4.71 | $4.95 | 2,997,500 | — | — |
| 2010-10-18 | $4.72 | $4.96 | 1,673,200 | — | — |
| 2010-10-15 | $4.63 | $4.87 | 8,944,100 | — | — |
| 2010-10-14 | $4.82 | $5.07 | 2,012,900 | — | — |
| 2010-10-13 | $4.87 | $5.12 | 1,228,500 | — | — |
| 2010-10-12 | $4.95 | $5.20 | 952,900 | — | — |
| 2010-10-11 | $4.98 | $5.24 | 1,851,700 | — | — |
| 2010-10-08 | $4.97 | $5.22 | 1,323,200 | — | — |
| 2010-10-07 | $4.92 | $5.17 | 1,434,000 | — | — |
| 2010-10-06 | $4.89 | $5.14 | 3,787,100 | — | — |
| 2010-10-05 | $4.70 | $4.94 | 3,652,400 | — | — |
| 2010-10-04 | $4.58 | $4.81 | 1,467,400 | — | — |
| 2010-10-01 | $4.73 | $4.97 | 1,893,200 | — | — |
| 2010-09-30 | $4.63 | $4.87 | 3,076,400 | — | — |
| 2010-09-29 | $4.83 | $5.08 | 1,284,500 | — | — |
| 2010-09-28 | $4.80 | $5.05 | 1,739,200 | — | — |
| 2010-09-27 | $4.77 | $5.01 | 2,454,500 | — | — |
| 2010-09-24 | $4.82 | $5.07 | 1,357,000 | — | — |
| 2010-09-23 | $4.74 | $4.98 | 2,320,200 | — | — |
| 2010-09-22 | $4.72 | $4.96 | 2,378,500 | — | — |
| 2010-09-21 | $4.82 | $5.07 | 1,648,600 | — | — |
| 2010-09-20 | $4.92 | $5.17 | 3,818,100 | — | — |
| 2010-09-17 | $4.81 | $5.06 | 789,400 | — | — |
| 2010-09-16 | $4.85 | $5.10 | 1,028,700 | — | — |
| 2010-09-15 | $4.91 | $5.16 | 1,880,800 | — | — |
| 2010-09-14 | $4.98 | $5.24 | 1,417,200 | — | — |
| 2010-09-13 | $4.94 | $5.19 | 1,275,100 | — | — |
| 2010-09-10 | $4.77 | $5.01 | 1,423,900 | — | — |
| 2010-09-09 | $4.79 | $5.04 | 2,070,900 | — | — |
| 2010-09-08 | $4.81 | $5.06 | 1,612,100 | — | — |
| 2010-09-07 | $4.84 | $5.09 | 4,597,300 | — | — |
| 2010-09-03 | $4.80 | $5.05 | 1,457,100 | — | — |
| 2010-09-02 | $4.80 | $5.05 | 1,532,400 | — | — |
| 2010-09-01 | $4.84 | $5.09 | 1,747,500 | — | — |
| 2010-08-31 | $4.75 | $4.99 | 2,733,100 | — | — |
| 2010-08-30 | $4.78 | $5.03 | 1,561,100 | — | — |
| 2010-08-27 | $4.84 | $5.09 | 1,388,200 | — | — |
| 2010-08-26 | $4.84 | $5.09 | 2,826,700 | — | — |
| 2010-08-25 | $4.80 | $5.05 | 2,858,400 | — | — |
| 2010-08-24 | $4.84 | $5.09 | 3,349,200 | — | — |
| 2010-08-23 | $4.85 | $5.10 | 2,814,100 | — | — |
| 2010-08-20 | $4.89 | $5.14 | 3,488,600 | — | — |
| 2010-08-19 | $4.95 | $5.20 | 3,349,500 | — | — |
| 2010-08-18 | $4.96 | $5.21 | 1,714,600 | — | — |
| 2010-08-17 | $4.87 | $5.12 | 1,368,800 | — | — |
| 2010-08-16 | $4.84 | $5.09 | 1,056,500 | — | — |
| 2010-08-13 | $4.81 | $5.06 | 505,200 | — | — |
| 2010-08-12 | $4.82 | $5.07 | 1,584,600 | — | — |
| 2010-08-11 | $4.87 | $5.12 | 1,034,000 | — | — |
| 2010-08-10 | $5.00 | $5.26 | 2,585,600 | — | — |
| 2010-08-09 | $5.04 | $5.30 | 1,162,400 | — | — |
| 2010-08-06 | $5.04 | $5.30 | 1,704,900 | — | — |
| 2010-08-05 | $5.02 | $5.28 | 1,009,500 | — | — |
| 2010-08-04 | $5.00 | $5.26 | 712,500 | — | — |
| 2010-08-03 | $4.93 | $5.18 | 3,320,700 | — | — |
| 2010-08-02 | $5.02 | $5.28 | 1,668,700 | — | — |
| 2010-07-30 | $4.98 | $5.24 | 2,096,000 | — | — |
| 2010-07-29 | $4.94 | $5.19 | 2,293,600 | — | — |
| 2010-07-28 | $4.98 | $5.24 | 3,647,300 | — | — |
| 2010-07-27 | $4.83 | $5.08 | 3,361,300 | — | — |
| 2010-07-26 | $4.72 | $4.96 | 1,413,200 | — | — |
| 2010-07-23 | $4.66 | $4.90 | 899,200 | — | — |
| 2010-07-22 | $4.66 | $4.90 | 1,183,500 | — | — |
| 2010-07-21 | $4.58 | $4.81 | 2,018,000 | — | — |
| 2010-07-20 | $4.59 | $4.83 | 2,917,100 | — | — |
| 2010-07-19 | $4.65 | $4.89 | 1,291,600 | — | — |
| 2010-07-16 | $4.53 | $4.76 | 2,182,500 | — | — |
| 2010-07-15 | $4.76 | $5.00 | 2,174,900 | — | — |
| 2010-07-14 | $4.76 | $5.00 | 1,946,000 | — | — |
| 2010-07-13 | $4.81 | $5.06 | 1,614,600 | — | — |
| 2010-07-12 | $4.70 | $4.94 | 1,570,300 | — | — |
| 2010-07-09 | $4.83 | $5.08 | 550,200 | — | — |
| 2010-07-08 | $4.87 | $5.12 | 1,235,500 | — | — |
| 2010-07-07 | $4.81 | $5.06 | 2,108,700 | — | — |
| 2010-07-06 | $4.75 | $4.99 | 2,439,000 | — | — |
| 2010-07-02 | $4.56 | $4.79 | 739,500 | — | — |
| 2010-07-01 | $4.57 | $4.80 | 1,572,300 | — | — |
| 2010-06-30 | $4.56 | $4.79 | 1,937,000 | — | — |
| 2010-06-29 | $4.51 | $4.74 | 1,372,100 | — | — |
| 2010-06-28 | $4.58 | $4.81 | 556,700 | — | — |
| 2010-06-25 | $4.72 | $4.96 | 1,482,200 | — | — |
| 2010-06-24 | $4.65 | $4.89 | 1,092,600 | — | — |
| 2010-06-23 | $4.74 | $4.98 | 1,276,800 | — | — |
| 2010-06-22 | $4.72 | $4.96 | 1,671,900 | — | — |
| 2010-06-21 | $4.69 | $4.93 | 1,948,700 | — | — |
| 2010-06-18 | $4.66 | $4.90 | 2,597,300 | — | — |
| 2010-06-17 | $4.65 | $4.89 | 1,940,200 | — | — |
| 2010-06-16 | $4.75 | $4.99 | 1,170,900 | — | — |
| 2010-06-15 | $4.77 | $5.01 | 1,711,400 | — | — |
| 2010-06-14 | $4.71 | $4.95 | 1,863,300 | — | — |
| 2010-06-11 | $4.68 | $4.92 | 1,007,700 | — | — |
| 2010-06-10 | $4.65 | $4.89 | 2,096,800 | — | — |
| 2010-06-09 | $4.50 | $4.73 | 2,000,400 | — | — |
| 2010-06-08 | $4.56 | $4.79 | 3,484,900 | — | — |
| 2010-06-07 | $4.63 | $4.87 | 5,844,200 | — | — |
| 2010-06-04 | $4.70 | $4.94 | 6,076,000 | — | — |
| 2010-06-03 | $4.84 | $5.09 | 3,187,100 | — | — |
| 2010-06-02 | $4.87 | $5.12 | 4,199,600 | — | — |
| 2010-06-01 | $4.84 | $5.09 | 3,687,500 | — | — |
| 2010-05-28 | $4.84 | $5.09 | 2,380,500 | — | — |
| 2010-05-27 | $5.01 | $5.27 | 1,810,700 | — | — |
| 2010-05-26 | $4.84 | $5.09 | 2,086,600 | — | — |
| 2010-05-25 | $4.90 | $5.15 | 3,322,600 | — | — |
| 2010-05-24 | $4.90 | $5.15 | 1,765,000 | — | — |
| 2010-05-21 | $5.01 | $5.27 | 3,441,800 | — | — |
| 2010-05-20 | $4.92 | $5.17 | 3,864,600 | — | — |
| 2010-05-19 | $4.93 | $5.18 | 3,985,500 | — | — |
| 2010-05-18 | $4.85 | $5.10 | 2,700,300 | — | — |
| 2010-05-17 | $4.91 | $5.16 | 2,988,400 | — | — |
| 2010-05-14 | $4.90 | $5.15 | 4,411,000 | — | — |
| 2010-05-13 | $4.95 | $5.20 | 2,317,000 | — | — |
| 2010-05-12 | $4.89 | $5.14 | 6,920,500 | — | — |
| 2010-05-11 | $5.02 | $5.28 | 4,206,800 | — | — |
| 2010-05-10 | $5.12 | $5.38 | 6,036,700 | — | — |
| 2010-05-07 | $4.98 | $5.24 | 3,662,700 | — | — |
| 2010-05-06 | $5.00 | $5.26 | 6,297,400 | — | — |
| 2010-05-05 | $5.05 | $5.31 | 7,425,300 | — | — |
| 2010-05-04 | $5.10 | $5.36 | 2,485,600 | — | — |
| 2010-05-03 | $5.22 | $5.49 | 1,453,200 | — | — |
| 2010-04-30 | $5.17 | $5.44 | 1,318,100 | — | — |
| 2010-04-29 | $5.35 | $5.62 | 1,698,600 | — | — |
| 2010-04-28 | $5.24 | $5.51 | 4,205,000 | — | — |
| 2010-04-27 | $5.30 | $5.57 | 2,952,100 | — | — |
| 2010-04-26 | $5.42 | $5.70 | 1,719,300 | — | — |
| 2010-04-23 | $5.40 | $5.68 | 1,267,800 | — | — |
| 2010-04-22 | $5.46 | $5.74 | 1,695,000 | — | — |
| 2010-04-21 | $5.52 | $5.80 | 3,216,900 | — | — |
| 2010-04-20 | $5.42 | $5.70 | 3,091,900 | — | — |
| 2010-04-19 | $5.41 | $5.69 | 4,400,300 | — | — |
| 2010-04-16 | $5.47 | $5.75 | 3,081,400 | — | — |
| 2010-04-15 | $5.52 | $5.80 | 4,883,800 | — | — |
| 2010-04-14 | $5.55 | $5.83 | 1,398,300 | — | — |
| 2010-04-13 | $5.47 | $5.75 | 1,865,000 | — | — |
| 2010-04-12 | $5.49 | $5.77 | 1,541,500 | — | — |
| 2010-04-09 | $5.44 | $5.72 | 1,061,600 | — | — |
| 2010-04-08 | $5.47 | $5.75 | 4,131,800 | — | — |
| 2010-04-07 | $5.42 | $5.70 | 4,350,300 | — | — |
| 2010-04-06 | $5.29 | $5.56 | 3,144,500 | — | — |
| 2010-04-05 | $5.21 | $5.48 | 1,487,600 | — | — |
| 2010-04-01 | $5.25 | $5.52 | 1,996,700 | — | — |
| 2010-03-31 | $5.23 | $5.50 | 1,851,500 | — | — |
| 2010-03-30 | $5.37 | $5.65 | 2,622,600 | — | — |
| 2010-03-29 | $5.37 | $5.65 | 1,837,700 | — | — |
| 2010-03-26 | $5.16 | $5.42 | 1,782,500 | — | — |
| 2010-03-25 | $5.10 | $5.36 | 1,824,500 | — | — |
| 2010-03-24 | $5.15 | $5.41 | 875,400 | — | — |
| 2010-03-23 | $5.25 | $5.52 | 1,611,400 | — | — |
| 2010-03-22 | $5.28 | $5.55 | 1,305,300 | — | — |
| 2010-03-19 | $5.22 | $5.49 | 1,768,600 | — | — |
| 2010-03-18 | $5.24 | $5.51 | 1,543,400 | — | — |
| 2010-03-17 | $5.32 | $5.59 | 3,698,000 | — | — |
| 2010-03-16 | $5.32 | $5.59 | 5,200,100 | — | — |
| 2010-03-15 | $5.19 | $5.46 | 1,822,400 | — | — |
| 2010-03-12 | $5.21 | $5.48 | 4,789,600 | — | — |
| 2010-03-11 | $5.15 | $5.41 | 3,315,600 | — | — |
| 2010-03-10 | $5.09 | $5.35 | 3,145,500 | — | — |
| 2010-03-09 | $5.15 | $5.41 | 3,430,100 | — | — |
| 2010-03-08 | $5.17 | $5.44 | 4,040,000 | — | — |
| 2010-03-05 | $5.14 | $5.40 | 3,001,400 | — | — |
| 2010-03-04 | $5.15 | $5.41 | 1,972,700 | — | — |
| 2010-03-03 | $5.17 | $5.44 | 3,822,900 | — | — |
| 2010-03-02 | $5.17 | $5.44 | 5,162,200 | — | — |
| 2010-03-01 | $5.16 | $5.42 | 3,049,200 | — | — |
| 2010-02-26 | $5.12 | $5.38 | 3,169,100 | — | — |
| 2010-02-25 | $5.07 | $5.33 | 2,614,600 | — | — |
| 2010-02-24 | $4.99 | $5.25 | 1,448,500 | — | — |
| 2010-02-23 | $4.97 | $5.22 | 2,064,800 | — | — |
| 2010-02-22 | $4.96 | $5.21 | 1,942,600 | — | — |
| 2010-02-19 | $4.97 | $5.22 | 2,405,300 | — | — |
| 2010-02-18 | $5.08 | $5.34 | 4,018,600 | — | — |
| 2010-02-17 | $5.00 | $5.26 | 4,535,000 | — | — |
| 2010-02-16 | $5.01 | $5.27 | 1,764,400 | — | — |
| 2010-02-12 | $5.01 | $5.27 | 1,336,900 | — | — |
| 2010-02-11 | $5.10 | $5.36 | 1,591,200 | — | — |
| 2010-02-10 | $5.04 | $5.30 | 2,510,900 | — | — |
| 2010-02-09 | $5.11 | $5.37 | 2,438,200 | — | — |
| 2010-02-08 | $5.09 | $5.35 | 3,540,500 | — | — |
| 2010-02-05 | $5.09 | $5.35 | 3,098,900 | — | — |
| 2010-02-04 | $5.01 | $5.27 | 3,466,100 | — | — |
| 2010-02-03 | $5.25 | $5.52 | 2,554,500 | — | — |
| 2010-02-02 | $5.34 | $5.61 | 2,943,400 | — | — |
| 2010-02-01 | $5.27 | $5.54 | 3,487,900 | — | — |
| 2010-01-29 | $5.13 | $5.39 | 2,525,600 | — | — |
| 2010-01-28 | $5.18 | $5.45 | 3,985,100 | — | — |
| 2010-01-27 | $5.33 | $5.60 | 3,322,000 | — | — |
| 2010-01-26 | $5.21 | $5.48 | 2,938,500 | — | — |
| 2010-01-25 | $5.42 | $5.70 | 7,165,000 | — | — |
| 2010-01-22 | $5.38 | $5.66 | 4,513,600 | — | — |
| 2010-01-21 | $5.32 | $5.59 | 4,325,500 | — | — |
| 2010-01-20 | $5.19 | $5.46 | 2,021,600 | — | — |
| 2010-01-19 | $5.41 | $5.69 | 2,603,000 | — | — |
| 2010-01-15 | $5.50 | $5.78 | 2,813,500 | — | — |
| 2010-01-14 | $5.42 | $5.70 | 3,419,500 | — | — |
| 2010-01-13 | $5.30 | $5.57 | 3,140,900 | — | — |
| 2010-01-12 | $5.29 | $5.56 | 2,031,800 | — | — |
| 2010-01-11 | $5.19 | $5.46 | 2,760,700 | — | — |
| 2010-01-08 | $5.20 | $5.47 | 1,971,100 | — | — |
| 2010-01-07 | $5.18 | $5.45 | 1,875,200 | — | — |
| 2010-01-06 | $5.14 | $5.40 | 2,912,600 | — | — |
| 2010-01-05 | $4.99 | $5.25 | 3,375,500 | — | — |
| 2010-01-04 | $4.97 | $5.22 | 3,130,300 | — | — |