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
- 1994-05-26 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 | $7.95 | $7.95 | 1,567,069 | — | — |
| 2010-12-30 | $7.90 | $7.90 | 871,773 | — | — |
| 2010-12-29 | $7.94 | $7.94 | 1,732,489 | — | — |
| 2010-12-28 | $7.85 | $7.85 | 2,163,289 | — | — |
| 2010-12-27 | $7.78 | $7.78 | 936,349 | — | — |
| 2010-12-23 | $7.92 | $7.92 | 1,217,652 | — | — |
| 2010-12-22 | $7.85 | $7.85 | 1,682,067 | — | — |
| 2010-12-21 | $7.75 | $7.75 | 1,816,526 | — | — |
| 2010-12-20 | $7.71 | $7.71 | 2,064,214 | — | — |
| 2010-12-17 | $7.61 | $7.61 | 2,218,577 | — | — |
| 2010-12-16 | $7.57 | $7.57 | 1,448,090 | — | — |
| 2010-12-15 | $7.45 | $7.45 | 4,660,073 | — | — |
| 2010-12-14 | $7.64 | $7.64 | 2,740,049 | — | — |
| 2010-12-13 | $7.78 | $7.78 | 2,757,298 | — | — |
| 2010-12-10 | $7.95 | $7.95 | 3,090,350 | — | — |
| 2010-12-09 | $8.16 | $8.16 | 3,097,427 | — | — |
| 2010-12-08 | $8.07 | $8.07 | 1,729,835 | — | — |
| 2010-12-07 | $8.22 | $8.22 | 2,211,058 | — | — |
| 2010-12-06 | $8.24 | $8.24 | 1,733,816 | — | — |
| 2010-12-03 | $8.30 | $8.30 | 3,743,185 | — | — |
| 2010-12-02 | $8.02 | $8.02 | 1,424,206 | — | — |
| 2010-12-01 | $8.02 | $8.02 | 2,931,564 | — | — |
| 2010-11-30 | $7.94 | $7.94 | 3,666,225 | — | — |
| 2010-11-29 | $7.82 | $7.82 | 2,134,540 | — | — |
| 2010-11-26 | $7.92 | $7.92 | 917,330 | — | — |
| 2010-11-24 | $8.00 | $8.00 | 1,560,434 | — | — |
| 2010-11-23 | $7.78 | $7.78 | 1,815,642 | — | — |
| 2010-11-22 | $7.97 | $7.97 | 2,280,941 | — | — |
| 2010-11-19 | $7.97 | $7.97 | 2,560,917 | — | — |
| 2010-11-18 | $7.81 | $7.81 | 4,373,905 | — | — |
| 2010-11-17 | $7.81 | $7.81 | 1,743,989 | — | — |
| 2010-11-16 | $7.83 | $7.83 | 2,517,572 | — | — |
| 2010-11-15 | $7.98 | $7.98 | 2,205,750 | — | — |
| 2010-11-12 | $7.91 | $7.91 | 2,767,913 | — | — |
| 2010-11-11 | $8.08 | $8.08 | 2,760,837 | — | — |
| 2010-11-10 | $7.97 | $7.97 | 3,014,717 | — | — |
| 2010-11-09 | $7.87 | $7.87 | 5,549,096 | — | — |
| 2010-11-08 | $7.77 | $7.77 | 4,702,976 | — | — |
| 2010-11-05 | $7.49 | $7.49 | 3,346,884 | — | — |
| 2010-11-04 | $7.66 | $7.66 | 2,589,667 | — | — |
| 2010-11-03 | $7.51 | $7.51 | 3,404,825 | — | — |
| 2010-11-02 | $7.53 | $7.53 | 2,597,186 | — | — |
| 2010-11-01 | $7.49 | $7.49 | 2,312,787 | — | — |
| 2010-10-29 | $7.50 | $7.50 | 1,533,012 | — | — |
| 2010-10-28 | $7.50 | $7.50 | 1,472,859 | — | — |
| 2010-10-27 | $7.52 | $7.52 | 1,145,557 | — | — |
| 2010-10-26 | $7.60 | $7.60 | 2,734,741 | — | — |
| 2010-10-25 | $7.56 | $7.56 | 2,867,873 | — | — |
| 2010-10-22 | $7.64 | $7.64 | 5,678,247 | — | — |
| 2010-10-21 | $7.42 | $7.42 | 6,611,943 | — | — |
| 2010-10-20 | $7.05 | $7.05 | 3,372,095 | — | — |
| 2010-10-19 | $6.93 | $6.93 | 2,858,143 | — | — |
| 2010-10-18 | $7.01 | $7.01 | 3,398,191 | — | — |
| 2010-10-15 | $6.92 | $6.92 | 2,353,478 | — | — |
| 2010-10-14 | $7.02 | $7.02 | 3,288,058 | — | — |
| 2010-10-13 | $7.14 | $7.14 | 2,866,546 | — | — |
| 2010-10-12 | $7.17 | $7.17 | 1,863,852 | — | — |
| 2010-10-11 | $7.19 | $7.19 | 2,243,788 | — | — |
| 2010-10-08 | $7.16 | $7.16 | 3,230,559 | — | — |
| 2010-10-07 | $6.98 | $6.98 | 2,650,262 | — | — |
| 2010-10-06 | $6.95 | $6.95 | 1,061,078 | — | — |
| 2010-10-05 | $6.98 | $6.98 | 2,310,133 | — | — |
| 2010-10-04 | $6.84 | $6.84 | 3,355,730 | — | — |
| 2010-10-01 | $6.80 | $6.80 | 1,947,447 | — | — |
| 2010-09-30 | $6.69 | $6.69 | 1,878,448 | — | — |
| 2010-09-29 | $6.74 | $6.74 | 1,229,594 | — | — |
| 2010-09-28 | $6.72 | $6.72 | 1,354,323 | — | — |
| 2010-09-27 | $6.70 | $6.70 | 2,041,657 | — | — |
| 2010-09-24 | $6.54 | $6.54 | 1,344,592 | — | — |
| 2010-09-23 | $6.40 | $6.40 | 2,143,386 | — | — |
| 2010-09-22 | $6.41 | $6.41 | 2,870,085 | — | — |
| 2010-09-21 | $6.57 | $6.57 | 2,010,254 | — | — |
| 2010-09-20 | $6.70 | $6.70 | 2,783,836 | — | — |
| 2010-09-17 | $6.55 | $6.55 | 2,771,452 | — | — |
| 2010-09-16 | $6.64 | $6.64 | 1,487,013 | — | — |
| 2010-09-15 | $6.70 | $6.70 | 2,518,456 | — | — |
| 2010-09-14 | $6.82 | $6.82 | 2,133,655 | — | — |
| 2010-09-13 | $6.89 | $6.89 | 2,409,208 | — | — |
| 2010-09-10 | $6.84 | $6.84 | 1,751,066 | — | — |
| 2010-09-09 | $6.94 | $6.94 | 3,114,677 | — | — |
| 2010-09-08 | $6.76 | $6.76 | 3,080,620 | — | — |
| 2010-09-07 | $6.56 | $6.56 | 1,869,160 | — | — |
| 2010-09-03 | $6.71 | $6.71 | 2,792,240 | — | — |
| 2010-09-02 | $6.70 | $6.70 | 3,315,481 | — | — |
| 2010-09-01 | $6.52 | $6.52 | 2,063,330 | — | — |
| 2010-08-31 | $6.37 | $6.37 | 1,776,719 | — | — |
| 2010-08-30 | $6.38 | $6.38 | 1,145,115 | — | — |
| 2010-08-27 | $6.55 | $6.55 | 2,144,713 | — | — |
| 2010-08-26 | $6.27 | $6.27 | 1,748,412 | — | — |
| 2010-08-25 | $6.29 | $6.29 | 1,820,065 | — | — |
| 2010-08-24 | $6.17 | $6.17 | 3,113,792 | — | — |
| 2010-08-23 | $6.46 | $6.46 | 1,458,705 | — | — |
| 2010-08-20 | $6.45 | $6.45 | 2,154,001 | — | — |
| 2010-08-19 | $6.47 | $6.47 | 2,964,737 | — | — |
| 2010-08-18 | $6.53 | $6.53 | 2,025,292 | — | — |
| 2010-08-17 | $6.44 | $6.44 | 1,781,584 | — | — |
| 2010-08-16 | $6.37 | $6.37 | 1,566,627 | — | — |
| 2010-08-13 | $6.31 | $6.31 | 2,212,827 | — | — |
| 2010-08-12 | $6.13 | $6.13 | 3,897,548 | — | — |
| 2010-08-11 | $6.19 | $6.19 | 3,449,498 | — | — |
| 2010-08-10 | $6.37 | $6.37 | 6,514,637 | — | — |
| 2010-08-09 | $6.54 | $6.54 | 1,579,453 | — | — |
| 2010-08-06 | $6.43 | $6.43 | 2,502,533 | — | — |
| 2010-08-05 | $6.41 | $6.41 | 2,533,937 | — | — |
| 2010-08-04 | $6.47 | $6.47 | 2,601,609 | — | — |
| 2010-08-03 | $6.36 | $6.36 | 2,157,982 | — | — |
| 2010-08-02 | $6.39 | $6.39 | 4,180,177 | — | — |
| 2010-07-30 | $6.19 | $6.19 | 2,569,321 | — | — |
| 2010-07-29 | $6.07 | $6.07 | 4,037,314 | — | — |
| 2010-07-28 | $6.00 | $6.00 | 2,772,779 | — | — |
| 2010-07-27 | $6.15 | $6.15 | 3,769,723 | — | — |
| 2010-07-26 | $6.15 | $6.15 | 4,585,766 | — | — |
| 2010-07-23 | $6.15 | $6.15 | 4,440,692 | — | — |
| 2010-07-22 | $5.97 | $5.97 | 9,221,955 | — | — |
| 2010-07-21 | $5.45 | $5.45 | 5,459,309 | — | — |
| 2010-07-20 | $5.39 | $5.39 | 2,991,275 | — | — |
| 2010-07-19 | $5.23 | $5.23 | 2,460,957 | — | — |
| 2010-07-16 | $5.15 | $5.15 | 2,889,546 | — | — |
| 2010-07-15 | $5.40 | $5.40 | 3,147,849 | — | — |
| 2010-07-14 | $5.41 | $5.41 | 2,654,685 | — | — |
| 2010-07-13 | $5.42 | $5.42 | 3,302,212 | — | — |
| 2010-07-12 | $5.21 | $5.21 | 2,221,673 | — | — |
| 2010-07-09 | $5.30 | $5.30 | 3,522,035 | — | — |
| 2010-07-08 | $5.29 | $5.29 | 5,139,968 | — | — |
| 2010-07-07 | $5.19 | $5.19 | 5,862,244 | — | — |
| 2010-07-06 | $5.07 | $5.07 | 5,120,949 | — | — |
| 2010-07-02 | $5.11 | $5.11 | 2,456,977 | — | — |
| 2010-07-01 | $5.22 | $5.22 | 3,633,052 | — | — |
| 2010-06-30 | $5.22 | $5.22 | 3,721,955 | — | — |
| 2010-06-29 | $5.37 | $5.37 | 4,361,078 | — | — |
| 2010-06-28 | $5.47 | $5.47 | 7,029,032 | — | — |
| 2010-06-25 | $5.74 | $5.74 | 2,974,025 | — | — |
| 2010-06-24 | $5.63 | $5.63 | 1,678,971 | — | — |
| 2010-06-23 | $5.73 | $5.73 | 2,123,482 | — | — |
| 2010-06-22 | $5.66 | $5.66 | 1,278,247 | — | — |
| 2010-06-21 | $5.83 | $5.83 | 2,039,445 | — | — |
| 2010-06-18 | $6.00 | $6.00 | 1,100,442 | — | — |
| 2010-06-17 | $6.04 | $6.04 | 1,939,486 | — | — |
| 2010-06-16 | $6.12 | $6.12 | 1,792,200 | — | — |
| 2010-06-15 | $6.23 | $6.23 | 2,473,342 | — | — |
| 2010-06-14 | $6.19 | $6.19 | 2,975,794 | — | — |
| 2010-06-11 | $6.14 | $6.14 | 2,928,468 | — | — |
| 2010-06-10 | $5.92 | $5.92 | 2,233,615 | — | — |
| 2010-06-09 | $5.86 | $5.86 | 5,644,633 | — | — |
| 2010-06-08 | $5.63 | $5.63 | 5,755,650 | — | — |
| 2010-06-07 | $5.41 | $5.41 | 4,743,225 | — | — |
| 2010-06-04 | $5.77 | $5.77 | 2,558,706 | — | — |
| 2010-06-03 | $5.99 | $5.99 | 2,506,514 | — | — |
| 2010-06-02 | $5.87 | $5.87 | 3,049,659 | — | — |
| 2010-06-01 | $5.72 | $5.72 | 4,755,610 | — | — |
| 2010-05-28 | $5.79 | $5.79 | 2,520,225 | — | — |
| 2010-05-27 | $5.89 | $5.89 | 2,906,796 | — | — |
| 2010-05-26 | $5.66 | $5.66 | 3,174,829 | — | — |
| 2010-05-25 | $5.67 | $5.67 | 5,679,574 | — | — |
| 2010-05-24 | $5.66 | $5.66 | 3,774,588 | — | — |
| 2010-05-21 | $5.66 | $5.66 | 6,588,943 | — | — |
| 2010-05-20 | $5.68 | $5.68 | 3,653,840 | — | — |
| 2010-05-19 | $6.09 | $6.09 | 3,121,311 | — | — |
| 2010-05-18 | $6.18 | $6.18 | 4,905,992 | — | — |
| 2010-05-17 | $6.16 | $6.16 | 3,522,477 | — | — |
| 2010-05-14 | $6.21 | $6.21 | 3,621,995 | — | — |
| 2010-05-13 | $6.40 | $6.40 | 2,205,750 | — | — |
| 2010-05-12 | $6.52 | $6.52 | 2,023,523 | — | — |
| 2010-05-11 | $6.38 | $6.38 | 3,003,659 | — | — |
| 2010-05-10 | $6.33 | $6.33 | 3,613,591 | — | — |
| 2010-05-07 | $6.05 | $6.05 | 10,223,765 | — | — |
| 2010-05-06 | $6.47 | $6.47 | 5,414,194 | — | — |
| 2010-05-05 | $6.88 | $6.88 | 4,595,497 | — | — |
| 2010-05-04 | $6.85 | $6.85 | 4,606,997 | — | — |
| 2010-05-03 | $7.18 | $7.18 | 2,649,377 | — | — |
| 2010-04-30 | $7.00 | $7.00 | 2,014,677 | — | — |
| 2010-04-29 | $7.10 | $7.10 | 2,820,547 | — | — |
| 2010-04-28 | $6.98 | $6.98 | 3,472,940 | — | — |
| 2010-04-27 | $7.08 | $7.08 | 5,504,866 | — | — |
| 2010-04-26 | $7.12 | $7.12 | 5,818,014 | — | — |
| 2010-04-23 | $7.10 | $7.10 | 4,955,529 | — | — |
| 2010-04-22 | $6.84 | $6.84 | 7,919,382 | — | — |
| 2010-04-21 | $6.65 | $6.65 | 5,039,566 | — | — |
| 2010-04-20 | $6.62 | $6.62 | 5,636,229 | — | — |
| 2010-04-19 | $6.52 | $6.52 | 3,798,472 | — | — |
| 2010-04-16 | $6.61 | $6.61 | 4,593,286 | — | — |
| 2010-04-15 | $6.84 | $6.84 | 5,626,056 | — | — |
| 2010-04-14 | $6.76 | $6.76 | 4,089,506 | — | — |
| 2010-04-13 | $6.61 | $6.61 | 4,569,844 | — | — |
| 2010-04-12 | $6.57 | $6.57 | 2,017,330 | — | — |
| 2010-04-09 | $6.59 | $6.59 | 4,573,824 | — | — |
| 2010-04-08 | $6.44 | $6.44 | 4,488,460 | — | — |
| 2010-04-07 | $6.41 | $6.41 | 3,390,230 | — | — |
| 2010-04-06 | $6.42 | $6.42 | 3,134,138 | — | — |
| 2010-04-05 | $6.44 | $6.44 | 3,369,884 | — | — |
| 2010-04-01 | $6.37 | $6.37 | 1,924,447 | — | — |
| 2010-03-31 | $6.29 | $6.29 | 4,291,195 | — | — |
| 2010-03-30 | $6.24 | $6.24 | 2,139,405 | — | — |
| 2010-03-29 | $6.19 | $6.19 | 2,315,441 | — | — |
| 2010-03-26 | $6.30 | $6.30 | 5,871,533 | — | — |
| 2010-03-25 | $6.23 | $6.23 | 10,900,041 | — | — |
| 2010-03-24 | $5.84 | $5.84 | 2,342,863 | — | — |
| 2010-03-23 | $5.83 | $5.83 | 2,026,619 | — | — |
| 2010-03-22 | $5.81 | $5.81 | 3,627,745 | — | — |
| 2010-03-19 | $5.79 | $5.79 | 7,164,818 | — | — |
| 2010-03-18 | $5.63 | $5.63 | 2,190,712 | — | — |
| 2010-03-17 | $5.64 | $5.64 | 2,500,764 | — | — |
| 2010-03-16 | $5.61 | $5.61 | 2,075,714 | — | — |
| 2010-03-15 | $5.58 | $5.58 | 2,870,527 | — | — |
| 2010-03-12 | $5.60 | $5.60 | 3,503,901 | — | — |
| 2010-03-11 | $5.47 | $5.47 | 2,119,944 | — | — |
| 2010-03-10 | $5.43 | $5.43 | 4,592,843 | — | — |
| 2010-03-09 | $5.44 | $5.44 | 2,836,912 | — | — |
| 2010-03-08 | $5.47 | $5.47 | 3,138,561 | — | — |
| 2010-03-05 | $5.48 | $5.48 | 5,905,590 | — | — |
| 2010-03-04 | $5.44 | $5.44 | 7,908,324 | — | — |
| 2010-03-03 | $5.35 | $5.35 | 2,258,826 | — | — |
| 2010-03-02 | $5.35 | $5.35 | 3,859,510 | — | — |
| 2010-03-01 | $5.34 | $5.34 | 6,251,468 | — | — |
| 2010-02-26 | $5.22 | $5.22 | 4,232,811 | — | — |
| 2010-02-25 | $5.12 | $5.12 | 3,638,802 | — | — |
| 2010-02-24 | $5.17 | $5.17 | 3,133,696 | — | — |
| 2010-02-23 | $5.11 | $5.11 | 3,643,667 | — | — |
| 2010-02-22 | $5.14 | $5.14 | 2,100,925 | — | — |
| 2010-02-19 | $5.12 | $5.12 | 6,407,600 | — | — |
| 2010-02-18 | $5.14 | $5.14 | 2,640,973 | — | — |
| 2010-02-17 | $5.20 | $5.20 | 2,050,061 | — | — |
| 2010-02-16 | $5.19 | $5.19 | 5,912,666 | — | — |
| 2010-02-12 | $5.28 | $5.28 | 3,507,881 | — | — |
| 2010-02-11 | $5.27 | $5.27 | 3,991,758 | — | — |
| 2010-02-10 | $5.25 | $5.25 | 4,148,774 | — | — |
| 2010-02-09 | $5.26 | $5.26 | 8,050,302 | — | — |
| 2010-02-08 | $5.22 | $5.22 | 7,570,849 | — | — |
| 2010-02-05 | $5.25 | $5.25 | 8,511,179 | — | — |
| 2010-02-04 | $5.40 | $5.40 | 23,648,012 | — | — |
| 2010-02-03 | $6.15 | $6.15 | 4,891,396 | — | — |
| 2010-02-02 | $6.23 | $6.23 | 2,820,105 | — | — |
| 2010-02-01 | $6.18 | $6.18 | 4,281,022 | — | — |
| 2010-01-29 | $6.10 | $6.10 | 3,384,922 | — | — |
| 2010-01-28 | $6.24 | $6.24 | 2,706,876 | — | — |
| 2010-01-27 | $6.36 | $6.36 | 4,924,568 | — | — |
| 2010-01-26 | $6.44 | $6.44 | 3,629,514 | — | — |
| 2010-01-25 | $6.56 | $6.56 | 3,018,698 | — | — |
| 2010-01-22 | $6.69 | $6.69 | 5,141,738 | — | — |
| 2010-01-21 | $6.78 | $6.78 | 5,404,464 | — | — |
| 2010-01-20 | $6.62 | $6.62 | 2,632,570 | — | — |
| 2010-01-19 | $6.69 | $6.69 | 2,251,749 | — | — |
| 2010-01-15 | $6.65 | $6.65 | 4,797,628 | — | — |
| 2010-01-14 | $6.47 | $6.47 | 2,897,507 | — | — |
| 2010-01-13 | $6.43 | $6.43 | 1,498,512 | — | — |
| 2010-01-12 | $6.39 | $6.39 | 3,287,174 | — | — |
| 2010-01-11 | $6.57 | $6.57 | 1,999,638 | — | — |
| 2010-01-08 | $6.57 | $6.57 | 2,406,554 | — | — |
| 2010-01-07 | $6.58 | $6.58 | 5,726,900 | — | — |
| 2010-01-06 | $6.37 | $6.37 | 3,704,263 | — | — |
| 2010-01-05 | $6.30 | $6.30 | 1,844,833 | — | — |
| 2010-01-04 | $6.27 | $6.27 | 3,663,571 | — | — |