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
- 1991-10-24 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 | $7.11 | $7.11 | 952,650 | — | — |
| 2010-12-30 | $7.12 | $7.12 | 715,050 | — | — |
| 2010-12-29 | $7.03 | $7.03 | 346,950 | — | — |
| 2010-12-28 | $7.01 | $7.01 | 657,450 | — | — |
| 2010-12-27 | $7.08 | $7.08 | 583,200 | — | — |
| 2010-12-23 | $7.04 | $7.04 | 591,300 | — | — |
| 2010-12-22 | $7.02 | $7.02 | 599,400 | — | — |
| 2010-12-21 | $7.03 | $7.03 | 1,294,200 | — | — |
| 2010-12-20 | $6.83 | $6.83 | 1,034,550 | — | — |
| 2010-12-17 | $6.80 | $6.80 | 2,570,400 | — | — |
| 2010-12-16 | $6.85 | $6.85 | 1,846,800 | — | — |
| 2010-12-15 | $6.76 | $6.76 | 1,808,100 | — | — |
| 2010-12-14 | $6.77 | $6.77 | 1,829,700 | — | — |
| 2010-12-13 | $6.74 | $6.74 | 1,707,300 | — | — |
| 2010-12-10 | $6.88 | $6.88 | 928,800 | — | — |
| 2010-12-09 | $6.80 | $6.80 | 1,634,400 | — | — |
| 2010-12-08 | $6.83 | $6.83 | 1,980,900 | — | — |
| 2010-12-07 | $6.95 | $6.95 | 1,812,600 | — | — |
| 2010-12-06 | $6.86 | $6.86 | 1,995,750 | — | — |
| 2010-12-03 | $6.81 | $6.81 | 2,642,850 | — | — |
| 2010-12-02 | $6.69 | $6.69 | 2,334,150 | — | — |
| 2010-12-01 | $6.56 | $6.56 | 1,268,100 | — | — |
| 2010-11-30 | $6.42 | $6.42 | 1,847,250 | — | — |
| 2010-11-29 | $6.49 | $6.49 | 1,487,700 | — | — |
| 2010-11-26 | $6.53 | $6.53 | 568,800 | — | — |
| 2010-11-24 | $6.59 | $6.59 | 2,506,050 | — | — |
| 2010-11-23 | $6.43 | $6.43 | 3,154,500 | — | — |
| 2010-11-22 | $6.38 | $6.38 | 1,719,900 | — | — |
| 2010-11-19 | $6.34 | $6.34 | 3,041,550 | — | — |
| 2010-11-18 | $6.23 | $6.23 | 1,319,850 | — | — |
| 2010-11-17 | $6.19 | $6.19 | 1,826,100 | — | — |
| 2010-11-16 | $6.10 | $6.10 | 1,291,950 | — | — |
| 2010-11-15 | $6.13 | $6.13 | 1,143,000 | — | — |
| 2010-11-12 | $6.19 | $6.19 | 1,223,550 | — | — |
| 2010-11-11 | $6.20 | $6.20 | 1,276,650 | — | — |
| 2010-11-10 | $6.18 | $6.18 | 1,495,350 | — | — |
| 2010-11-09 | $6.16 | $6.16 | 1,307,250 | — | — |
| 2010-11-08 | $6.31 | $6.31 | 715,500 | — | — |
| 2010-11-05 | $6.34 | $6.34 | 1,407,600 | — | — |
| 2010-11-04 | $6.38 | $6.38 | 2,366,100 | — | — |
| 2010-11-03 | $6.29 | $6.29 | 5,742,900 | — | — |
| 2010-11-02 | $6.18 | $6.18 | 2,701,350 | — | — |
| 2010-11-01 | $6.10 | $6.10 | 2,572,650 | — | — |
| 2010-10-29 | $6.23 | $6.23 | 2,387,250 | — | — |
| 2010-10-28 | $6.22 | $6.22 | 4,051,350 | — | — |
| 2010-10-27 | $6.21 | $6.21 | 7,986,600 | — | — |
| 2010-10-26 | $5.78 | $5.78 | 1,614,150 | — | — |
| 2010-10-25 | $5.88 | $5.88 | 983,700 | — | — |
| 2010-10-22 | $5.85 | $5.85 | 1,810,800 | — | — |
| 2010-10-21 | $5.79 | $5.79 | 1,799,550 | — | — |
| 2010-10-20 | $5.82 | $5.82 | 1,913,400 | — | — |
| 2010-10-19 | $5.68 | $5.68 | 2,016,900 | — | — |
| 2010-10-18 | $5.77 | $5.77 | 1,271,250 | — | — |
| 2010-10-15 | $5.76 | $5.76 | 2,115,450 | — | — |
| 2010-10-14 | $5.74 | $5.74 | 1,545,750 | — | — |
| 2010-10-13 | $5.78 | $5.78 | 2,072,700 | — | — |
| 2010-10-12 | $5.66 | $5.66 | 1,341,900 | — | — |
| 2010-10-11 | $5.58 | $5.58 | 3,113,550 | — | — |
| 2010-10-08 | $5.62 | $5.62 | 3,393,450 | — | — |
| 2010-10-07 | $5.60 | $5.60 | 2,119,950 | — | — |
| 2010-10-06 | $5.58 | $5.58 | 1,206,450 | — | — |
| 2010-10-05 | $5.65 | $5.65 | 1,297,800 | — | — |
| 2010-10-04 | $5.48 | $5.48 | 2,115,900 | — | — |
| 2010-10-01 | $5.56 | $5.56 | 1,839,150 | — | — |
| 2010-09-30 | $5.65 | $5.65 | 1,879,650 | — | — |
| 2010-09-29 | $5.74 | $5.74 | 2,688,750 | — | — |
| 2010-09-28 | $5.75 | $5.75 | 2,290,950 | — | — |
| 2010-09-27 | $5.74 | $5.74 | 1,708,200 | — | — |
| 2010-09-24 | $5.73 | $5.73 | 1,561,050 | — | — |
| 2010-09-23 | $5.54 | $5.54 | 2,005,200 | — | — |
| 2010-09-22 | $5.70 | $5.70 | 2,078,100 | — | — |
| 2010-09-21 | $5.76 | $5.76 | 3,339,000 | — | — |
| 2010-09-20 | $5.76 | $5.76 | 2,214,450 | — | — |
| 2010-09-17 | $5.78 | $5.78 | 3,205,800 | — | — |
| 2010-09-16 | $5.74 | $5.74 | 3,645,450 | — | — |
| 2010-09-15 | $5.62 | $5.62 | 2,184,750 | — | — |
| 2010-09-14 | $5.61 | $5.61 | 2,034,000 | — | — |
| 2010-09-13 | $5.63 | $5.63 | 2,025,900 | — | — |
| 2010-09-10 | $5.52 | $5.52 | 1,764,900 | — | — |
| 2010-09-09 | $5.56 | $5.56 | 1,409,850 | — | — |
| 2010-09-08 | $5.66 | $5.66 | 1,530,450 | — | — |
| 2010-09-07 | $5.52 | $5.52 | 1,308,150 | — | — |
| 2010-09-03 | $5.56 | $5.56 | 1,276,200 | — | — |
| 2010-09-02 | $5.57 | $5.57 | 1,276,650 | — | — |
| 2010-09-01 | $5.55 | $5.55 | 3,211,200 | — | — |
| 2010-08-31 | $5.16 | $5.16 | 5,499,900 | — | — |
| 2010-08-30 | $5.36 | $5.36 | 2,113,650 | — | — |
| 2010-08-27 | $5.57 | $5.57 | 1,773,900 | — | — |
| 2010-08-26 | $5.35 | $5.35 | 1,346,850 | — | — |
| 2010-08-25 | $5.37 | $5.37 | 2,790,900 | — | — |
| 2010-08-24 | $5.28 | $5.28 | 3,595,050 | — | — |
| 2010-08-23 | $5.45 | $5.45 | 1,740,150 | — | — |
| 2010-08-20 | $5.52 | $5.52 | 2,332,800 | — | — |
| 2010-08-19 | $5.48 | $5.48 | 2,162,025 | — | — |
| 2010-08-18 | $5.66 | $5.66 | 2,345,625 | — | — |
| 2010-08-17 | $5.51 | $5.51 | 2,427,975 | — | — |
| 2010-08-16 | $5.34 | $5.34 | 1,383,075 | — | — |
| 2010-08-13 | $5.27 | $5.27 | 1,002,375 | — | — |
| 2010-08-12 | $5.37 | $5.37 | 2,543,400 | — | — |
| 2010-08-11 | $5.30 | $5.30 | 3,051,675 | — | — |
| 2010-08-10 | $5.46 | $5.46 | 1,053,675 | — | — |
| 2010-08-09 | $5.63 | $5.63 | 969,975 | — | — |
| 2010-08-06 | $5.56 | $5.56 | 2,463,075 | — | — |
| 2010-08-05 | $5.55 | $5.55 | 5,439,150 | — | — |
| 2010-08-04 | $5.74 | $5.74 | 2,496,825 | — | — |
| 2010-08-03 | $5.61 | $5.61 | 3,209,625 | — | — |
| 2010-08-02 | $5.77 | $5.77 | 2,660,850 | — | — |
| 2010-07-30 | $5.84 | $5.84 | 1,732,050 | — | — |
| 2010-07-29 | $5.85 | $5.85 | 4,593,375 | — | — |
| 2010-07-28 | $5.96 | $5.96 | 9,883,350 | — | — |
| 2010-07-27 | $5.63 | $5.63 | 2,294,325 | — | — |
| 2010-07-26 | $5.72 | $5.72 | 3,215,025 | — | — |
| 2010-07-23 | $5.61 | $5.61 | 1,730,700 | — | — |
| 2010-07-22 | $5.41 | $5.41 | 2,937,600 | — | — |
| 2010-07-21 | $5.23 | $5.23 | 1,494,450 | — | — |
| 2010-07-20 | $5.42 | $5.42 | 1,110,375 | — | — |
| 2010-07-19 | $5.38 | $5.38 | 1,397,250 | — | — |
| 2010-07-16 | $5.31 | $5.31 | 1,746,225 | — | — |
| 2010-07-15 | $5.35 | $5.35 | 1,058,400 | — | — |
| 2010-07-14 | $5.48 | $5.48 | 1,137,375 | — | — |
| 2010-07-13 | $5.44 | $5.44 | 1,554,525 | — | — |
| 2010-07-12 | $5.30 | $5.30 | 888,300 | — | — |
| 2010-07-09 | $5.32 | $5.32 | 689,850 | — | — |
| 2010-07-08 | $5.27 | $5.27 | 1,015,875 | — | — |
| 2010-07-07 | $5.21 | $5.21 | 1,364,850 | — | — |
| 2010-07-06 | $5.01 | $5.01 | 2,498,175 | — | — |
| 2010-07-02 | $5.17 | $5.17 | 1,972,350 | — | — |
| 2010-07-01 | $5.16 | $5.16 | 2,500,200 | — | — |
| 2010-06-30 | $5.21 | $5.21 | 1,526,175 | — | — |
| 2010-06-29 | $5.21 | $5.21 | 2,422,575 | — | — |
| 2010-06-28 | $5.25 | $5.25 | 1,345,950 | — | — |
| 2010-06-25 | $5.15 | $5.15 | 7,344,000 | — | — |
| 2010-06-24 | $5.13 | $5.13 | 1,119,150 | — | — |
| 2010-06-23 | $5.18 | $5.18 | 1,408,050 | — | — |
| 2010-06-22 | $5.11 | $5.11 | 2,658,150 | — | — |
| 2010-06-21 | $5.46 | $5.46 | 1,526,175 | — | — |
| 2010-06-18 | $5.50 | $5.50 | 2,033,775 | — | — |
| 2010-06-17 | $5.40 | $5.40 | 846,450 | — | — |
| 2010-06-16 | $5.44 | $5.44 | 1,013,175 | — | — |
| 2010-06-15 | $5.50 | $5.50 | 2,091,825 | — | — |
| 2010-06-14 | $5.43 | $5.43 | 1,318,950 | — | — |
| 2010-06-11 | $5.34 | $5.34 | 985,500 | — | — |
| 2010-06-10 | $5.23 | $5.23 | 1,461,375 | — | — |
| 2010-06-09 | $5.02 | $5.02 | 4,370,625 | — | — |
| 2010-06-08 | $4.83 | $4.83 | 3,754,350 | — | — |
| 2010-06-07 | $4.87 | $4.87 | 2,311,200 | — | — |
| 2010-06-04 | $5.12 | $5.12 | 1,747,575 | — | — |
| 2010-06-03 | $5.45 | $5.45 | 1,858,275 | — | — |
| 2010-06-02 | $5.31 | $5.31 | 1,871,100 | — | — |
| 2010-06-01 | $5.17 | $5.17 | 1,543,725 | — | — |
| 2010-05-28 | $5.28 | $5.28 | 1,479,600 | — | — |
| 2010-05-27 | $5.36 | $5.36 | 2,898,450 | — | — |
| 2010-05-26 | $5.14 | $5.14 | 1,613,250 | — | — |
| 2010-05-25 | $5.12 | $5.12 | 1,769,850 | — | — |
| 2010-05-24 | $5.12 | $5.12 | 1,907,550 | — | — |
| 2010-05-21 | $5.22 | $5.22 | 3,713,850 | — | — |
| 2010-05-20 | $5.12 | $5.12 | 3,326,400 | — | — |
| 2010-05-19 | $5.52 | $5.52 | 2,042,550 | — | — |
| 2010-05-18 | $5.51 | $5.51 | 2,568,375 | — | — |
| 2010-05-17 | $5.57 | $5.57 | 2,518,425 | — | — |
| 2010-05-14 | $5.50 | $5.50 | 2,066,175 | — | — |
| 2010-05-13 | $5.50 | $5.50 | 4,224,825 | — | — |
| 2010-05-12 | $5.63 | $5.63 | 2,986,875 | — | — |
| 2010-05-11 | $5.59 | $5.59 | 3,009,150 | — | — |
| 2010-05-10 | $5.41 | $5.41 | 2,342,250 | — | — |
| 2010-05-07 | $5.05 | $5.05 | 3,117,825 | — | — |
| 2010-05-06 | $5.23 | $5.23 | 3,680,775 | — | — |
| 2010-05-05 | $5.37 | $5.37 | 2,122,875 | — | — |
| 2010-05-04 | $5.36 | $5.36 | 3,299,400 | — | — |
| 2010-05-03 | $5.45 | $5.45 | 1,754,325 | — | — |
| 2010-04-30 | $5.32 | $5.32 | 2,452,950 | — | — |
| 2010-04-29 | $5.48 | $5.48 | 3,395,250 | — | — |
| 2010-04-28 | $5.28 | $5.28 | 7,113,825 | — | — |
| 2010-04-27 | $5.56 | $5.56 | 3,813,750 | — | — |
| 2010-04-26 | $5.63 | $5.63 | 2,349,675 | — | — |
| 2010-04-23 | $5.53 | $5.53 | 1,995,300 | — | — |
| 2010-04-22 | $5.45 | $5.45 | 2,754,675 | — | — |
| 2010-04-21 | $5.42 | $5.42 | 2,028,375 | — | — |
| 2010-04-20 | $5.38 | $5.38 | 1,964,250 | — | — |
| 2010-04-19 | $5.43 | $5.43 | 1,582,875 | — | — |
| 2010-04-16 | $5.50 | $5.50 | 1,993,275 | — | — |
| 2010-04-15 | $5.52 | $5.52 | 4,776,300 | — | — |
| 2010-04-14 | $5.32 | $5.32 | 6,199,875 | — | — |
| 2010-04-13 | $5.12 | $5.12 | 1,807,650 | — | — |
| 2010-04-12 | $5.14 | $5.14 | 2,031,075 | — | — |
| 2010-04-09 | $5.15 | $5.15 | 2,072,925 | — | — |
| 2010-04-08 | $5.17 | $5.17 | 2,101,275 | — | — |
| 2010-04-07 | $5.13 | $5.13 | 2,627,100 | — | — |
| 2010-04-06 | $5.09 | $5.09 | 3,521,475 | — | — |
| 2010-04-05 | $5.00 | $5.00 | 1,407,375 | — | — |
| 2010-04-01 | $4.90 | $4.90 | 4,833,675 | — | — |
| 2010-03-31 | $4.95 | $4.95 | 2,214,000 | — | — |
| 2010-03-30 | $4.95 | $4.95 | 1,127,250 | — | — |
| 2010-03-29 | $4.89 | $4.89 | 1,046,925 | — | — |
| 2010-03-26 | $4.90 | $4.90 | 1,497,825 | — | — |
| 2010-03-25 | $4.91 | $4.91 | 1,219,050 | — | — |
| 2010-03-24 | $4.92 | $4.92 | 1,244,025 | — | — |
| 2010-03-23 | $4.98 | $4.98 | 1,704,375 | — | — |
| 2010-03-22 | $4.97 | $4.97 | 1,657,800 | — | — |
| 2010-03-19 | $4.94 | $4.94 | 2,283,525 | — | — |
| 2010-03-18 | $4.99 | $4.99 | 2,884,275 | — | — |
| 2010-03-17 | $5.04 | $5.04 | 2,237,625 | — | — |
| 2010-03-16 | $5.11 | $5.11 | 2,148,525 | — | — |
| 2010-03-15 | $4.96 | $4.96 | 1,599,075 | — | — |
| 2010-03-12 | $4.97 | $4.97 | 2,269,350 | — | — |
| 2010-03-11 | $4.97 | $4.97 | 1,460,025 | — | — |
| 2010-03-10 | $4.94 | $4.94 | 3,856,275 | — | — |
| 2010-03-09 | $4.94 | $4.94 | 6,169,500 | — | — |
| 2010-03-08 | $4.75 | $4.75 | 3,931,200 | — | — |
| 2010-03-05 | $4.61 | $4.61 | 2,242,350 | — | — |
| 2010-03-04 | $4.54 | $4.54 | 1,289,925 | — | — |
| 2010-03-03 | $4.54 | $4.54 | 1,779,300 | — | — |
| 2010-03-02 | $4.49 | $4.49 | 1,842,075 | — | — |
| 2010-03-01 | $4.51 | $4.51 | 2,933,550 | — | — |
| 2010-02-26 | $4.55 | $4.55 | 1,454,625 | — | — |
| 2010-02-25 | $4.52 | $4.52 | 2,447,550 | — | — |
| 2010-02-24 | $4.46 | $4.46 | 3,014,550 | — | — |
| 2010-02-23 | $4.38 | $4.38 | 3,773,925 | — | — |
| 2010-02-22 | $4.42 | $4.42 | 3,437,100 | — | — |
| 2010-02-19 | $4.32 | $4.32 | 2,720,250 | — | — |
| 2010-02-18 | $4.27 | $4.27 | 4,145,175 | — | — |
| 2010-02-17 | $4.29 | $4.29 | 4,243,725 | — | — |
| 2010-02-16 | $4.20 | $4.20 | 2,876,175 | — | — |
| 2010-02-12 | $4.23 | $4.23 | 2,459,025 | — | — |
| 2010-02-11 | $4.21 | $4.21 | 3,864,375 | — | — |
| 2010-02-10 | $4.17 | $4.17 | 3,163,725 | — | — |
| 2010-02-09 | $4.19 | $4.19 | 2,758,725 | — | — |
| 2010-02-08 | $4.09 | $4.09 | 3,578,175 | — | — |
| 2010-02-05 | $4.09 | $4.09 | 4,041,225 | — | — |
| 2010-02-04 | $4.12 | $4.12 | 2,812,050 | — | — |
| 2010-02-03 | $4.20 | $4.20 | 2,743,875 | — | — |
| 2010-02-02 | $4.15 | $4.15 | 3,885,300 | — | — |
| 2010-02-01 | $4.16 | $4.16 | 4,393,575 | — | — |
| 2010-01-29 | $4.07 | $4.07 | 4,669,650 | — | — |
| 2010-01-28 | $4.09 | $4.09 | 10,279,575 | — | — |
| 2010-01-27 | $4.04 | $4.04 | 5,975,775 | — | — |
| 2010-01-26 | $4.00 | $4.00 | 2,963,925 | — | — |
| 2010-01-25 | $3.95 | $3.95 | 2,849,850 | — | — |
| 2010-01-22 | $3.93 | $3.93 | 3,165,075 | — | — |
| 2010-01-21 | $3.98 | $3.98 | 4,507,650 | — | — |
| 2010-01-20 | $4.08 | $4.08 | 3,229,200 | — | — |
| 2010-01-19 | $4.13 | $4.13 | 4,876,200 | — | — |
| 2010-01-15 | $4.21 | $4.21 | 5,808,375 | — | — |
| 2010-01-14 | $4.32 | $4.32 | 3,558,600 | — | — |
| 2010-01-13 | $4.33 | $4.33 | 2,709,450 | — | — |
| 2010-01-12 | $4.31 | $4.31 | 4,515,075 | — | — |
| 2010-01-11 | $4.33 | $4.33 | 2,703,375 | — | — |
| 2010-01-08 | $4.36 | $4.36 | 6,259,275 | — | — |
| 2010-01-07 | $4.30 | $4.30 | 6,231,600 | — | — |
| 2010-01-06 | $4.51 | $4.51 | 5,136,075 | — | — |
| 2010-01-05 | $4.43 | $4.43 | 8,021,700 | — | — |
| 2010-01-04 | $4.34 | $4.34 | 7,144,875 | — | — |