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
- 2002-07-01 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 | $7.91 | $7.91 | 2,635,200 | — | — |
| 2010-12-30 | $7.93 | $7.93 | 2,801,100 | — | — |
| 2010-12-29 | $7.99 | $7.99 | 6,587,700 | — | — |
| 2010-12-28 | $7.94 | $7.94 | 5,292,000 | — | — |
| 2010-12-27 | $7.98 | $7.98 | 3,011,700 | — | — |
| 2010-12-23 | $7.94 | $7.94 | 4,235,100 | — | — |
| 2010-12-22 | $8.05 | $8.05 | 4,510,200 | — | — |
| 2010-12-21 | $8.05 | $8.05 | 10,258,200 | — | — |
| 2010-12-20 | $7.83 | $7.83 | 5,502,000 | — | — |
| 2010-12-17 | $7.83 | $7.83 | 10,617,900 | — | — |
| 2010-12-16 | $7.82 | $7.82 | 23,913,600 | — | — |
| 2010-12-15 | $7.51 | $7.51 | 5,282,400 | — | — |
| 2010-12-14 | $7.49 | $7.49 | 3,140,100 | — | — |
| 2010-12-13 | $7.57 | $7.57 | 5,153,400 | — | — |
| 2010-12-10 | $7.61 | $7.61 | 7,006,200 | — | — |
| 2010-12-09 | $7.54 | $7.54 | 6,795,900 | — | — |
| 2010-12-08 | $7.56 | $7.56 | 6,968,700 | — | — |
| 2010-12-07 | $7.56 | $7.56 | 6,247,200 | — | — |
| 2010-12-06 | $7.60 | $7.60 | 4,642,200 | — | — |
| 2010-12-03 | $7.54 | $7.54 | 10,127,400 | — | — |
| 2010-12-02 | $7.75 | $7.75 | 12,278,100 | — | — |
| 2010-12-01 | $7.52 | $7.52 | 13,048,500 | — | — |
| 2010-11-30 | $7.16 | $7.16 | 12,464,100 | — | — |
| 2010-11-29 | $7.16 | $7.16 | 6,960,300 | — | — |
| 2010-11-26 | $7.17 | $7.17 | 3,057,000 | — | — |
| 2010-11-24 | $7.17 | $7.17 | 6,678,600 | — | — |
| 2010-11-23 | $7.08 | $7.08 | 7,785,600 | — | — |
| 2010-11-22 | $7.19 | $7.19 | 4,254,900 | — | — |
| 2010-11-19 | $7.32 | $7.32 | 5,180,700 | — | — |
| 2010-11-18 | $7.28 | $7.28 | 5,295,600 | — | — |
| 2010-11-17 | $7.08 | $7.08 | 4,728,300 | — | — |
| 2010-11-16 | $7.09 | $7.09 | 8,790,000 | — | — |
| 2010-11-15 | $7.19 | $7.19 | 5,779,800 | — | — |
| 2010-11-12 | $7.17 | $7.17 | 4,338,600 | — | — |
| 2010-11-11 | $7.25 | $7.25 | 5,447,100 | — | — |
| 2010-11-10 | $7.30 | $7.30 | 5,467,500 | — | — |
| 2010-11-09 | $7.24 | $7.24 | 7,640,700 | — | — |
| 2010-11-08 | $7.33 | $7.33 | 4,070,100 | — | — |
| 2010-11-05 | $7.40 | $7.40 | 6,882,600 | — | — |
| 2010-11-04 | $7.30 | $7.30 | 7,535,400 | — | — |
| 2010-11-03 | $7.17 | $7.17 | 7,037,700 | — | — |
| 2010-11-02 | $7.17 | $7.17 | 7,225,200 | — | — |
| 2010-11-01 | $7.04 | $7.04 | 5,000,100 | — | — |
| 2010-10-29 | $7.04 | $7.04 | 8,882,400 | — | — |
| 2010-10-28 | $6.97 | $6.97 | 7,168,200 | — | — |
| 2010-10-27 | $7.01 | $7.01 | 7,183,500 | — | — |
| 2010-10-26 | $6.95 | $6.95 | 6,133,500 | — | — |
| 2010-10-25 | $6.97 | $6.97 | 8,566,800 | — | — |
| 2010-10-22 | $6.89 | $6.89 | 2,811,600 | — | — |
| 2010-10-21 | $6.83 | $6.83 | 4,806,000 | — | — |
| 2010-10-20 | $6.87 | $6.87 | 5,485,800 | — | — |
| 2010-10-19 | $6.72 | $6.72 | 6,531,600 | — | — |
| 2010-10-18 | $6.82 | $6.82 | 7,371,900 | — | — |
| 2010-10-15 | $6.64 | $6.64 | 4,787,700 | — | — |
| 2010-10-14 | $6.65 | $6.65 | 4,850,400 | — | — |
| 2010-10-13 | $6.71 | $6.71 | 6,156,000 | — | — |
| 2010-10-12 | $6.67 | $6.67 | 4,956,600 | — | — |
| 2010-10-11 | $6.63 | $6.63 | 3,662,100 | — | — |
| 2010-10-08 | $6.63 | $6.63 | 3,176,400 | — | — |
| 2010-10-07 | $6.59 | $6.59 | 3,702,900 | — | — |
| 2010-10-06 | $6.63 | $6.63 | 3,237,300 | — | — |
| 2010-10-05 | $6.63 | $6.63 | 5,796,300 | — | — |
| 2010-10-04 | $6.43 | $6.43 | 4,734,600 | — | — |
| 2010-10-01 | $6.43 | $6.43 | 8,291,100 | — | — |
| 2010-09-30 | $6.48 | $6.48 | 8,072,400 | — | — |
| 2010-09-29 | $6.61 | $6.61 | 3,562,500 | — | — |
| 2010-09-28 | $6.63 | $6.63 | 3,384,000 | — | — |
| 2010-09-27 | $6.58 | $6.58 | 5,681,700 | — | — |
| 2010-09-24 | $6.72 | $6.72 | 7,822,200 | — | — |
| 2010-09-23 | $6.45 | $6.45 | 8,602,200 | — | — |
| 2010-09-22 | $6.49 | $6.49 | 6,707,700 | — | — |
| 2010-09-21 | $6.51 | $6.51 | 4,923,900 | — | — |
| 2010-09-20 | $6.57 | $6.57 | 6,248,100 | — | — |
| 2010-09-17 | $6.48 | $6.48 | 5,478,300 | — | — |
| 2010-09-16 | $6.45 | $6.45 | 3,796,200 | — | — |
| 2010-09-15 | $6.50 | $6.50 | 3,465,600 | — | — |
| 2010-09-14 | $6.47 | $6.47 | 5,739,600 | — | — |
| 2010-09-13 | $6.45 | $6.45 | 4,536,600 | — | — |
| 2010-09-10 | $6.32 | $6.32 | 6,213,300 | — | — |
| 2010-09-09 | $6.27 | $6.27 | 5,624,100 | — | — |
| 2010-09-08 | $6.22 | $6.22 | 6,527,400 | — | — |
| 2010-09-07 | $6.22 | $6.22 | 5,709,600 | — | — |
| 2010-09-03 | $6.40 | $6.40 | 6,433,500 | — | — |
| 2010-09-02 | $6.25 | $6.25 | 5,169,300 | — | — |
| 2010-09-01 | $6.16 | $6.16 | 6,850,800 | — | — |
| 2010-08-31 | $5.97 | $5.97 | 11,856,600 | — | — |
| 2010-08-30 | $6.03 | $6.03 | 5,348,100 | — | — |
| 2010-08-27 | $6.18 | $6.18 | 10,622,700 | — | — |
| 2010-08-26 | $6.11 | $6.11 | 12,303,900 | — | — |
| 2010-08-25 | $6.22 | $6.22 | 13,461,600 | — | — |
| 2010-08-24 | $6.28 | $6.28 | 10,512,900 | — | — |
| 2010-08-23 | $6.47 | $6.47 | 3,696,600 | — | — |
| 2010-08-20 | $6.50 | $6.50 | 4,935,000 | — | — |
| 2010-08-19 | $6.57 | $6.57 | 9,484,500 | — | — |
| 2010-08-18 | $6.72 | $6.72 | 7,100,100 | — | — |
| 2010-08-17 | $6.71 | $6.71 | 6,493,500 | — | — |
| 2010-08-16 | $6.72 | $6.72 | 7,782,300 | — | — |
| 2010-08-13 | $6.65 | $6.65 | 6,285,000 | — | — |
| 2010-08-12 | $6.65 | $6.65 | 9,476,100 | — | — |
| 2010-08-11 | $6.59 | $6.59 | 8,625,900 | — | — |
| 2010-08-10 | $6.78 | $6.78 | 8,497,800 | — | — |
| 2010-08-09 | $6.83 | $6.83 | 6,673,500 | — | — |
| 2010-08-06 | $6.74 | $6.74 | 6,082,200 | — | — |
| 2010-08-05 | $6.77 | $6.77 | 6,738,900 | — | — |
| 2010-08-04 | $6.72 | $6.72 | 7,354,200 | — | — |
| 2010-08-03 | $6.68 | $6.68 | 6,409,500 | — | — |
| 2010-08-02 | $6.70 | $6.70 | 7,472,700 | — | — |
| 2010-07-30 | $6.49 | $6.49 | 10,908,600 | — | — |
| 2010-07-29 | $6.49 | $6.49 | 6,282,900 | — | — |
| 2010-07-28 | $6.45 | $6.45 | 6,692,400 | — | — |
| 2010-07-27 | $6.50 | $6.50 | 12,775,500 | — | — |
| 2010-07-26 | $6.33 | $6.33 | 4,794,300 | — | — |
| 2010-07-23 | $6.21 | $6.21 | 4,777,500 | — | — |
| 2010-07-22 | $6.13 | $6.13 | 5,718,300 | — | — |
| 2010-07-21 | $5.93 | $5.93 | 5,768,400 | — | — |
| 2010-07-20 | $6.05 | $6.05 | 6,911,700 | — | — |
| 2010-07-19 | $5.90 | $5.90 | 4,311,000 | — | — |
| 2010-07-16 | $5.87 | $5.87 | 7,863,600 | — | — |
| 2010-07-15 | $6.05 | $6.05 | 3,585,300 | — | — |
| 2010-07-14 | $6.04 | $6.04 | 5,435,100 | — | — |
| 2010-07-13 | $6.09 | $6.09 | 8,961,900 | — | — |
| 2010-07-12 | $6.05 | $6.05 | 4,185,600 | — | — |
| 2010-07-09 | $6.07 | $6.07 | 5,682,300 | — | — |
| 2010-07-08 | $5.99 | $5.99 | 5,555,400 | — | — |
| 2010-07-07 | $5.93 | $5.93 | 8,764,800 | — | — |
| 2010-07-06 | $5.79 | $5.79 | 8,763,300 | — | — |
| 2010-07-02 | $5.77 | $5.77 | 6,251,400 | — | — |
| 2010-07-01 | $5.90 | $5.90 | 9,065,100 | — | — |
| 2010-06-30 | $5.93 | $5.93 | 8,521,800 | — | — |
| 2010-06-29 | $6.02 | $6.02 | 7,984,200 | — | — |
| 2010-06-28 | $6.29 | $6.29 | 6,531,600 | — | — |
| 2010-06-25 | $6.30 | $6.30 | 9,883,800 | — | — |
| 2010-06-24 | $6.11 | $6.11 | 6,785,400 | — | — |
| 2010-06-23 | $6.19 | $6.19 | 5,244,600 | — | — |
| 2010-06-22 | $6.22 | $6.22 | 6,234,300 | — | — |
| 2010-06-21 | $6.33 | $6.33 | 6,649,800 | — | — |
| 2010-06-18 | $6.39 | $6.39 | 7,206,000 | — | — |
| 2010-06-17 | $6.44 | $6.44 | 4,932,000 | — | — |
| 2010-06-16 | $6.51 | $6.51 | 4,972,500 | — | — |
| 2010-06-15 | $6.56 | $6.56 | 8,358,600 | — | — |
| 2010-06-14 | $6.37 | $6.37 | 5,967,000 | — | — |
| 2010-06-11 | $6.38 | $6.38 | 5,346,300 | — | — |
| 2010-06-10 | $6.33 | $6.33 | 7,275,300 | — | — |
| 2010-06-09 | $6.10 | $6.10 | 10,413,900 | — | — |
| 2010-06-08 | $6.08 | $6.08 | 9,929,100 | — | — |
| 2010-06-07 | $6.07 | $6.07 | 9,226,800 | — | — |
| 2010-06-04 | $6.14 | $6.14 | 12,879,300 | — | — |
| 2010-06-03 | $6.26 | $6.26 | 6,713,700 | — | — |
| 2010-06-02 | $6.24 | $6.24 | 7,478,400 | — | — |
| 2010-06-01 | $6.13 | $6.13 | 9,813,000 | — | — |
| 2010-05-28 | $6.20 | $6.20 | 8,379,600 | — | — |
| 2010-05-27 | $6.31 | $6.31 | 7,377,900 | — | — |
| 2010-05-26 | $6.09 | $6.09 | 10,632,600 | — | — |
| 2010-05-25 | $6.10 | $6.10 | 12,618,600 | — | — |
| 2010-05-24 | $6.12 | $6.12 | 14,195,700 | — | — |
| 2010-05-21 | $6.26 | $6.26 | 19,465,200 | — | — |
| 2010-05-20 | $6.03 | $6.03 | 24,335,700 | — | — |
| 2010-05-19 | $6.37 | $6.37 | 11,639,100 | — | — |
| 2010-05-18 | $6.35 | $6.35 | 12,112,500 | — | — |
| 2010-05-17 | $6.55 | $6.55 | 7,921,800 | — | — |
| 2010-05-14 | $6.55 | $6.55 | 10,608,000 | — | — |
| 2010-05-13 | $6.61 | $6.61 | 5,171,100 | — | — |
| 2010-05-12 | $6.68 | $6.68 | 6,669,000 | — | — |
| 2010-05-11 | $6.54 | $6.54 | 13,051,500 | — | — |
| 2010-05-10 | $6.54 | $6.54 | 19,566,600 | — | — |
| 2010-05-07 | $6.37 | $6.37 | 27,633,300 | — | — |
| 2010-05-06 | $6.72 | $6.72 | 13,168,500 | — | — |
| 2010-05-05 | $6.95 | $6.95 | 12,424,800 | — | — |
| 2010-05-04 | $6.80 | $6.80 | 10,046,400 | — | — |
| 2010-05-03 | $7.04 | $7.04 | 7,880,700 | — | — |
| 2010-04-30 | $7.00 | $7.00 | 21,171,600 | — | — |
| 2010-04-29 | $7.28 | $7.28 | 12,882,000 | — | — |
| 2010-04-28 | $7.06 | $7.06 | 14,448,600 | — | — |
| 2010-04-27 | $7.26 | $7.26 | 15,733,200 | — | — |
| 2010-04-26 | $7.65 | $7.65 | 8,950,800 | — | — |
| 2010-04-23 | $7.56 | $7.56 | 9,428,400 | — | — |
| 2010-04-22 | $7.42 | $7.42 | 10,913,700 | — | — |
| 2010-04-21 | $7.28 | $7.28 | 11,114,700 | — | — |
| 2010-04-20 | $7.24 | $7.24 | 8,505,300 | — | — |
| 2010-04-19 | $7.19 | $7.19 | 10,053,300 | — | — |
| 2010-04-16 | $7.13 | $7.13 | 17,987,400 | — | — |
| 2010-04-15 | $7.39 | $7.39 | 8,909,400 | — | — |
| 2010-04-14 | $7.44 | $7.44 | 6,025,200 | — | — |
| 2010-04-13 | $7.33 | $7.33 | 6,496,500 | — | — |
| 2010-04-12 | $7.35 | $7.35 | 5,529,300 | — | — |
| 2010-04-09 | $7.30 | $7.30 | 6,855,900 | — | — |
| 2010-04-08 | $7.24 | $7.24 | 6,653,100 | — | — |
| 2010-04-07 | $7.14 | $7.14 | 7,172,100 | — | — |
| 2010-04-06 | $7.23 | $7.23 | 8,089,800 | — | — |
| 2010-04-05 | $7.20 | $7.20 | 7,216,500 | — | — |
| 2010-04-01 | $7.05 | $7.05 | 6,013,500 | — | — |
| 2010-03-31 | $7.04 | $7.04 | 5,974,200 | — | — |
| 2010-03-30 | $7.02 | $7.02 | 4,555,500 | — | — |
| 2010-03-29 | $7.05 | $7.05 | 4,236,300 | — | — |
| 2010-03-26 | $7.02 | $7.02 | 6,141,000 | — | — |
| 2010-03-25 | $6.99 | $6.99 | 6,603,000 | — | — |
| 2010-03-24 | $7.00 | $7.00 | 6,949,500 | — | — |
| 2010-03-23 | $6.98 | $6.98 | 5,538,300 | — | — |
| 2010-03-22 | $6.93 | $6.93 | 6,894,000 | — | — |
| 2010-03-19 | $7.01 | $7.01 | 12,896,700 | — | — |
| 2010-03-18 | $6.91 | $6.91 | 7,291,800 | — | — |
| 2010-03-17 | $6.84 | $6.84 | 8,184,000 | — | — |
| 2010-03-16 | $6.75 | $6.75 | 8,693,700 | — | — |
| 2010-03-15 | $6.76 | $6.76 | 8,693,100 | — | — |
| 2010-03-12 | $6.77 | $6.77 | 4,017,600 | — | — |
| 2010-03-11 | $6.75 | $6.75 | 5,084,400 | — | — |
| 2010-03-10 | $6.74 | $6.74 | 9,172,500 | — | — |
| 2010-03-09 | $6.72 | $6.72 | 7,794,300 | — | — |
| 2010-03-08 | $6.69 | $6.69 | 8,087,700 | — | — |
| 2010-03-05 | $6.68 | $6.68 | 10,438,200 | — | — |
| 2010-03-04 | $6.58 | $6.58 | 10,386,000 | — | — |
| 2010-03-03 | $6.48 | $6.48 | 7,612,200 | — | — |
| 2010-03-02 | $6.42 | $6.42 | 10,055,100 | — | — |
| 2010-03-01 | $6.27 | $6.27 | 5,836,500 | — | — |
| 2010-02-26 | $6.21 | $6.21 | 5,703,000 | — | — |
| 2010-02-25 | $6.22 | $6.22 | 5,906,400 | — | — |
| 2010-02-24 | $6.20 | $6.20 | 6,550,500 | — | — |
| 2010-02-23 | $6.15 | $6.15 | 6,428,400 | — | — |
| 2010-02-22 | $6.18 | $6.18 | 3,662,400 | — | — |
| 2010-02-19 | $6.21 | $6.21 | 6,201,900 | — | — |
| 2010-02-18 | $6.20 | $6.20 | 6,653,100 | — | — |
| 2010-02-17 | $6.19 | $6.19 | 7,142,700 | — | — |
| 2010-02-16 | $6.18 | $6.18 | 9,264,600 | — | — |
| 2010-02-12 | $6.10 | $6.10 | 12,387,600 | — | — |
| 2010-02-11 | $6.05 | $6.05 | 9,231,300 | — | — |
| 2010-02-10 | $6.03 | $6.03 | 11,768,700 | — | — |
| 2010-02-09 | $6.07 | $6.07 | 17,238,900 | — | — |
| 2010-02-08 | $6.02 | $6.02 | 12,658,200 | — | — |
| 2010-02-05 | $6.27 | $6.27 | 8,810,100 | — | — |
| 2010-02-04 | $6.12 | $6.12 | 11,436,000 | — | — |
| 2010-02-03 | $6.35 | $6.35 | 18,415,500 | — | — |
| 2010-02-02 | $6.19 | $6.19 | 5,548,800 | — | — |
| 2010-02-01 | $6.14 | $6.14 | 12,008,700 | — | — |
| 2010-01-29 | $6.00 | $6.00 | 9,038,700 | — | — |
| 2010-01-28 | $6.08 | $6.08 | 5,370,300 | — | — |
| 2010-01-27 | $6.12 | $6.12 | 9,267,300 | — | — |
| 2010-01-26 | $6.03 | $6.03 | 7,707,900 | — | — |
| 2010-01-25 | $6.12 | $6.12 | 7,927,800 | — | — |
| 2010-01-22 | $6.11 | $6.11 | 11,661,000 | — | — |
| 2010-01-21 | $6.32 | $6.32 | 13,422,900 | — | — |
| 2010-01-20 | $6.64 | $6.64 | 5,761,500 | — | — |
| 2010-01-19 | $6.71 | $6.71 | 3,156,900 | — | — |
| 2010-01-15 | $6.72 | $6.72 | 6,981,900 | — | — |
| 2010-01-14 | $6.75 | $6.75 | 4,493,700 | — | — |
| 2010-01-13 | $6.71 | $6.71 | 6,831,900 | — | — |
| 2010-01-12 | $6.64 | $6.64 | 5,198,400 | — | — |
| 2010-01-11 | $6.76 | $6.76 | 5,364,300 | — | — |
| 2010-01-08 | $6.74 | $6.74 | 4,347,600 | — | — |
| 2010-01-07 | $6.67 | $6.67 | 8,498,400 | — | — |
| 2010-01-06 | $6.76 | $6.76 | 7,340,100 | — | — |
| 2010-01-05 | $6.77 | $6.77 | 4,445,100 | — | — |
| 2010-01-04 | $6.75 | $6.75 | 6,514,500 | — | — |