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
- 2001-04-11 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 | $7.39 | $7.83 | 1,816,000 | — | — |
| 2010-12-30 | $7.40 | $7.84 | 2,656,000 | — | — |
| 2010-12-29 | $7.34 | $7.77 | 2,276,000 | — | — |
| 2010-12-28 | $7.38 | $7.82 | 1,669,000 | — | — |
| 2010-12-27 | $7.37 | $7.81 | 1,486,000 | — | — |
| 2010-12-23 | $7.40 | $7.83 | 984,500 | — | — |
| 2010-12-22 | $7.46 | $7.90 | 4,346,500 | — | — |
| 2010-12-21 | $7.07 | $7.49 | 10,637,000 | — | — |
| 2010-12-20 | $7.54 | $7.99 | 3,934,500 | — | — |
| 2010-12-17 | $7.82 | $8.28 | 1,914,000 | — | — |
| 2010-12-16 | $7.85 | $8.31 | 2,226,000 | — | — |
| 2010-12-15 | $7.96 | $8.43 | 2,251,000 | — | — |
| 2010-12-14 | $8.11 | $8.59 | 1,043,000 | — | — |
| 2010-12-13 | $8.15 | $8.63 | 1,138,000 | — | — |
| 2010-12-10 | $8.10 | $8.57 | 1,701,500 | — | — |
| 2010-12-09 | $8.13 | $8.61 | 2,676,500 | — | — |
| 2010-12-08 | $8.32 | $8.81 | 2,759,000 | — | — |
| 2010-12-07 | $8.35 | $8.84 | 3,750,000 | — | — |
| 2010-12-06 | $8.22 | $8.71 | 2,081,500 | — | — |
| 2010-12-03 | $8.21 | $8.69 | 1,155,000 | — | — |
| 2010-12-02 | $8.05 | $8.53 | 1,554,000 | — | — |
| 2010-12-01 | $7.87 | $8.33 | 3,492,000 | — | — |
| 2010-11-30 | $7.80 | $8.26 | 1,798,500 | — | — |
| 2010-11-29 | $7.86 | $8.32 | 1,422,500 | — | — |
| 2010-11-26 | $7.89 | $8.36 | 1,337,500 | — | — |
| 2010-11-24 | $7.95 | $8.42 | 1,926,000 | — | — |
| 2010-11-23 | $7.79 | $8.25 | 2,483,500 | — | — |
| 2010-11-22 | $7.85 | $8.32 | 1,939,000 | — | — |
| 2010-11-19 | $7.89 | $8.36 | 1,600,000 | — | — |
| 2010-11-18 | $7.97 | $8.44 | 2,108,000 | — | — |
| 2010-11-17 | $7.79 | $8.25 | 1,424,000 | — | — |
| 2010-11-16 | $7.75 | $8.21 | 1,995,500 | — | — |
| 2010-11-15 | $7.82 | $8.28 | 2,202,500 | — | — |
| 2010-11-12 | $7.88 | $8.34 | 1,733,500 | — | — |
| 2010-11-11 | $7.92 | $8.39 | 1,469,500 | — | — |
| 2010-11-10 | $7.88 | $8.35 | 1,912,500 | — | — |
| 2010-11-09 | $7.96 | $8.43 | 1,603,000 | — | — |
| 2010-11-08 | $7.99 | $8.47 | 1,695,000 | — | — |
| 2010-11-05 | $7.97 | $8.44 | 1,562,000 | — | — |
| 2010-11-04 | $7.96 | $8.43 | 2,672,500 | — | — |
| 2010-11-03 | $7.78 | $8.24 | 1,878,000 | — | — |
| 2010-11-02 | $7.65 | $8.10 | 1,229,500 | — | — |
| 2010-11-01 | $7.59 | $8.03 | 1,374,000 | — | — |
| 2010-10-29 | $7.57 | $8.01 | 2,193,000 | — | — |
| 2010-10-28 | $7.51 | $7.95 | 1,640,500 | — | — |
| 2010-10-27 | $7.43 | $7.86 | 1,252,000 | — | — |
| 2010-10-26 | $7.49 | $7.93 | 1,571,000 | — | — |
| 2010-10-25 | $7.47 | $7.91 | 1,432,500 | — | — |
| 2010-10-22 | $7.36 | $7.80 | 1,270,500 | — | — |
| 2010-10-21 | $7.27 | $7.70 | 1,269,000 | — | — |
| 2010-10-20 | $7.28 | $7.71 | 1,192,000 | — | — |
| 2010-10-19 | $7.28 | $7.71 | 1,325,000 | — | — |
| 2010-10-18 | $7.39 | $7.83 | 2,181,000 | — | — |
| 2010-10-15 | $7.26 | $7.69 | 2,439,000 | — | — |
| 2010-10-14 | $7.34 | $7.77 | 3,074,000 | — | — |
| 2010-10-13 | $7.22 | $7.64 | 1,286,000 | — | — |
| 2010-10-12 | $7.05 | $7.47 | 722,000 | — | — |
| 2010-10-11 | $7.04 | $7.45 | 619,000 | — | — |
| 2010-10-08 | $7.06 | $7.47 | 1,220,000 | — | — |
| 2010-10-07 | $7.09 | $7.50 | 2,799,500 | — | — |
| 2010-10-06 | $6.92 | $7.32 | 1,395,500 | — | — |
| 2010-10-05 | $6.80 | $7.20 | 1,686,500 | — | — |
| 2010-10-04 | $6.78 | $7.18 | 1,638,500 | — | — |
| 2010-10-01 | $6.78 | $7.18 | 2,735,000 | — | — |
| 2010-09-30 | $6.44 | $6.82 | 1,775,000 | — | — |
| 2010-09-29 | $6.51 | $6.90 | 732,500 | — | — |
| 2010-09-28 | $6.55 | $6.94 | 1,293,000 | — | — |
| 2010-09-27 | $6.56 | $6.95 | 1,257,500 | — | — |
| 2010-09-24 | $6.63 | $7.02 | 705,500 | — | — |
| 2010-09-23 | $6.60 | $6.99 | 1,354,000 | — | — |
| 2010-09-22 | $6.52 | $6.90 | 1,290,500 | — | — |
| 2010-09-21 | $6.49 | $6.88 | 1,673,500 | — | — |
| 2010-09-20 | $6.50 | $6.88 | 853,000 | — | — |
| 2010-09-17 | $6.32 | $6.69 | 1,292,500 | — | — |
| 2010-09-16 | $6.36 | $6.74 | 713,000 | — | — |
| 2010-09-15 | $6.39 | $6.77 | 756,000 | — | — |
| 2010-09-14 | $6.36 | $6.74 | 1,383,500 | — | — |
| 2010-09-13 | $6.37 | $6.75 | 2,819,000 | — | — |
| 2010-09-10 | $6.14 | $6.50 | 810,500 | — | — |
| 2010-09-09 | $6.12 | $6.48 | 772,500 | — | — |
| 2010-09-08 | $6.09 | $6.44 | 1,023,500 | — | — |
| 2010-09-07 | $6.10 | $6.46 | 1,240,000 | — | — |
| 2010-09-03 | $6.11 | $6.47 | 2,877,500 | — | — |
| 2010-09-02 | $5.97 | $6.32 | 2,344,500 | — | — |
| 2010-09-01 | $5.84 | $6.18 | 1,898,000 | — | — |
| 2010-08-31 | $5.76 | $6.10 | 2,728,500 | — | — |
| 2010-08-30 | $5.68 | $6.02 | 1,340,000 | — | — |
| 2010-08-27 | $5.72 | $6.06 | 944,000 | — | — |
| 2010-08-26 | $5.65 | $5.99 | 1,239,000 | — | — |
| 2010-08-25 | $5.67 | $6.00 | 4,517,000 | — | — |
| 2010-08-24 | $5.67 | $6.00 | 9,048,000 | — | — |
| 2010-08-23 | $5.67 | $6.00 | 1,261,000 | — | — |
| 2010-08-20 | $5.65 | $5.98 | 1,678,500 | — | — |
| 2010-08-19 | $5.66 | $5.99 | 1,613,500 | — | — |
| 2010-08-18 | $5.79 | $6.13 | 3,744,000 | — | — |
| 2010-08-17 | $5.75 | $6.09 | 1,550,500 | — | — |
| 2010-08-16 | $5.79 | $6.13 | 1,100,000 | — | — |
| 2010-08-13 | $5.78 | $6.12 | 676,500 | — | — |
| 2010-08-12 | $5.73 | $6.07 | 1,171,500 | — | — |
| 2010-08-11 | $5.63 | $5.97 | 1,581,500 | — | — |
| 2010-08-10 | $5.79 | $6.14 | 1,209,000 | — | — |
| 2010-08-09 | $5.85 | $6.20 | 1,033,000 | — | — |
| 2010-08-06 | $5.83 | $6.17 | 1,125,500 | — | — |
| 2010-08-05 | $5.87 | $6.21 | 2,692,500 | — | — |
| 2010-08-04 | $5.95 | $6.31 | 1,616,500 | — | — |
| 2010-08-03 | $5.91 | $6.26 | 2,239,500 | — | — |
| 2010-08-02 | $5.88 | $6.22 | 1,712,500 | — | — |
| 2010-07-30 | $5.78 | $6.12 | 2,094,000 | — | — |
| 2010-07-29 | $5.75 | $6.08 | 5,674,500 | — | — |
| 2010-07-28 | $5.66 | $6.00 | 3,018,000 | — | — |
| 2010-07-27 | $5.61 | $5.94 | 2,854,500 | — | — |
| 2010-07-26 | $5.58 | $5.90 | 5,867,500 | — | — |
| 2010-07-23 | $5.75 | $6.08 | 6,670,000 | — | — |
| 2010-07-22 | $5.62 | $5.95 | 6,246,000 | — | — |
| 2010-07-21 | $5.88 | $6.23 | 4,464,000 | — | — |
| 2010-07-20 | $6.12 | $6.48 | 1,446,000 | — | — |
| 2010-07-19 | $6.19 | $6.56 | 1,488,500 | — | — |
| 2010-07-16 | $6.24 | $6.61 | 1,761,500 | — | — |
| 2010-07-15 | $6.33 | $6.70 | 1,481,500 | — | — |
| 2010-07-14 | $6.27 | $6.64 | 1,279,500 | — | — |
| 2010-07-13 | $6.31 | $6.69 | 2,613,500 | — | — |
| 2010-07-12 | $6.29 | $6.66 | 1,305,500 | — | — |
| 2010-07-09 | $6.26 | $6.63 | 1,280,000 | — | — |
| 2010-07-08 | $6.35 | $6.72 | 1,042,000 | — | — |
| 2010-07-07 | $6.28 | $6.65 | 2,124,500 | — | — |
| 2010-07-06 | $6.22 | $6.59 | 1,514,500 | — | — |
| 2010-07-02 | $6.21 | $6.57 | 1,646,000 | — | — |
| 2010-07-01 | $6.08 | $6.44 | 2,480,500 | — | — |
| 2010-06-30 | $6.17 | $6.53 | 1,882,500 | — | — |
| 2010-06-29 | $6.18 | $6.49 | 1,478,000 | — | — |
| 2010-06-28 | $6.37 | $6.70 | 1,598,000 | — | — |
| 2010-06-25 | $6.43 | $6.75 | 1,456,000 | — | — |
| 2010-06-24 | $6.34 | $6.66 | 1,721,500 | — | — |
| 2010-06-23 | $6.31 | $6.63 | 1,968,000 | — | — |
| 2010-06-22 | $6.13 | $6.44 | 2,791,000 | — | — |
| 2010-06-21 | $6.27 | $6.59 | 1,888,000 | — | — |
| 2010-06-18 | $6.14 | $6.45 | 1,620,000 | — | — |
| 2010-06-17 | $6.17 | $6.48 | 1,632,000 | — | — |
| 2010-06-16 | $6.17 | $6.48 | 2,091,500 | — | — |
| 2010-06-15 | $6.20 | $6.52 | 2,677,500 | — | — |
| 2010-06-14 | $6.09 | $6.40 | 4,848,000 | — | — |
| 2010-06-11 | $6.27 | $6.59 | 7,188,000 | — | — |
| 2010-06-10 | $6.42 | $6.75 | 8,831,000 | — | — |
| 2010-06-09 | $6.52 | $6.85 | 10,464,000 | — | — |
| 2010-06-08 | $6.21 | $6.53 | 5,060,000 | — | — |
| 2010-06-07 | $5.96 | $6.26 | 2,450,000 | — | — |
| 2010-06-04 | $5.89 | $6.19 | 3,553,000 | — | — |
| 2010-06-03 | $6.13 | $6.44 | 3,317,500 | — | — |
| 2010-06-02 | $6.07 | $6.37 | 2,289,000 | — | — |
| 2010-06-01 | $5.89 | $6.18 | 3,922,000 | — | — |
| 2010-05-28 | $5.74 | $6.03 | 3,557,000 | — | — |
| 2010-05-27 | $5.72 | $6.01 | 1,729,000 | — | — |
| 2010-05-26 | $5.49 | $5.77 | 3,463,500 | — | — |
| 2010-05-25 | $5.37 | $5.65 | 2,303,000 | — | — |
| 2010-05-24 | $5.42 | $5.70 | 1,344,000 | — | — |
| 2010-05-21 | $5.48 | $5.76 | 3,478,000 | — | — |
| 2010-05-20 | $5.39 | $5.66 | 3,676,500 | — | — |
| 2010-05-19 | $5.59 | $5.88 | 2,706,500 | — | — |
| 2010-05-18 | $5.66 | $5.94 | 2,560,500 | — | — |
| 2010-05-17 | $5.65 | $5.94 | 2,629,500 | — | — |
| 2010-05-14 | $5.62 | $5.90 | 2,385,000 | — | — |
| 2010-05-13 | $5.58 | $5.86 | 1,354,500 | — | — |
| 2010-05-12 | $5.68 | $5.96 | 3,534,500 | — | — |
| 2010-05-11 | $5.40 | $5.67 | 3,052,500 | — | — |
| 2010-05-10 | $5.33 | $5.60 | 4,590,500 | — | — |
| 2010-05-07 | $5.06 | $5.32 | 3,702,000 | — | — |
| 2010-05-06 | $5.19 | $5.45 | 6,170,500 | — | — |
| 2010-05-05 | $5.54 | $5.82 | 2,828,500 | — | — |
| 2010-05-04 | $5.57 | $5.86 | 3,424,000 | — | — |
| 2010-05-03 | $5.64 | $5.92 | 1,323,500 | — | — |
| 2010-04-30 | $5.62 | $5.90 | 1,180,500 | — | — |
| 2010-04-29 | $5.67 | $5.96 | 3,109,500 | — | — |
| 2010-04-28 | $5.56 | $5.85 | 2,571,500 | — | — |
| 2010-04-27 | $5.43 | $5.71 | 2,332,500 | — | — |
| 2010-04-26 | $5.59 | $5.88 | 2,284,000 | — | — |
| 2010-04-23 | $5.44 | $5.72 | 1,526,500 | — | — |
| 2010-04-22 | $5.34 | $5.62 | 2,673,000 | — | — |
| 2010-04-21 | $5.27 | $5.54 | 2,126,000 | — | — |
| 2010-04-20 | $5.32 | $5.59 | 3,717,000 | — | — |
| 2010-04-19 | $5.35 | $5.62 | 1,240,500 | — | — |
| 2010-04-16 | $5.32 | $5.59 | 3,260,000 | — | — |
| 2010-04-15 | $5.46 | $5.74 | 2,942,000 | — | — |
| 2010-04-14 | $5.48 | $5.76 | 1,044,500 | — | — |
| 2010-04-13 | $5.43 | $5.71 | 1,694,000 | — | — |
| 2010-04-12 | $5.47 | $5.75 | 2,794,000 | — | — |
| 2010-04-09 | $5.61 | $5.90 | 1,710,000 | — | — |
| 2010-04-08 | $5.74 | $6.03 | 835,500 | — | — |
| 2010-04-07 | $5.78 | $6.07 | 1,420,500 | — | — |
| 2010-04-06 | $5.82 | $6.11 | 2,648,000 | — | — |
| 2010-04-05 | $5.87 | $6.17 | 1,802,000 | — | — |
| 2010-04-01 | $5.72 | $6.01 | 2,009,500 | — | — |
| 2010-03-31 | $5.65 | $5.93 | 1,813,500 | — | — |
| 2010-03-30 | $5.64 | $5.92 | 915,500 | — | — |
| 2010-03-29 | $5.71 | $6.00 | 789,000 | — | — |
| 2010-03-26 | $5.66 | $5.95 | 1,279,500 | — | — |
| 2010-03-25 | $5.69 | $5.98 | 1,430,000 | — | — |
| 2010-03-24 | $5.75 | $6.04 | 1,957,000 | — | — |
| 2010-03-23 | $5.78 | $6.07 | 3,231,500 | — | — |
| 2010-03-22 | $5.66 | $5.95 | 3,014,000 | — | — |
| 2010-03-19 | $5.63 | $5.91 | 4,520,000 | — | — |
| 2010-03-18 | $5.51 | $5.79 | 1,539,000 | — | — |
| 2010-03-17 | $5.51 | $5.79 | 2,479,000 | — | — |
| 2010-03-16 | $5.37 | $5.64 | 2,200,500 | — | — |
| 2010-03-15 | $5.35 | $5.62 | 2,459,500 | — | — |
| 2010-03-12 | $5.25 | $5.51 | 1,401,000 | — | — |
| 2010-03-11 | $5.19 | $5.45 | 783,000 | — | — |
| 2010-03-10 | $5.20 | $5.47 | 1,059,500 | — | — |
| 2010-03-09 | $5.17 | $5.44 | 993,000 | — | — |
| 2010-03-08 | $5.17 | $5.44 | 1,129,000 | — | — |
| 2010-03-05 | $5.13 | $5.39 | 1,259,500 | — | — |
| 2010-03-04 | $5.06 | $5.32 | 1,084,000 | — | — |
| 2010-03-03 | $5.11 | $5.37 | 1,855,000 | — | — |
| 2010-03-02 | $5.09 | $5.35 | 3,671,000 | — | — |
| 2010-03-01 | $5.05 | $5.30 | 1,738,500 | — | — |
| 2010-02-26 | $4.92 | $5.17 | 937,000 | — | — |
| 2010-02-25 | $4.90 | $5.15 | 529,000 | — | — |
| 2010-02-24 | $4.91 | $5.16 | 767,000 | — | — |
| 2010-02-23 | $4.85 | $5.09 | 1,701,500 | — | — |
| 2010-02-22 | $4.78 | $5.02 | 1,247,000 | — | — |
| 2010-02-19 | $4.87 | $5.12 | 966,500 | — | — |
| 2010-02-18 | $4.89 | $5.14 | 894,500 | — | — |
| 2010-02-17 | $4.86 | $5.10 | 2,166,000 | — | — |
| 2010-02-16 | $4.85 | $5.10 | 999,000 | — | — |
| 2010-02-12 | $4.72 | $4.96 | 706,000 | — | — |
| 2010-02-11 | $4.72 | $4.96 | 1,104,000 | — | — |
| 2010-02-10 | $4.68 | $4.91 | 1,640,000 | — | — |
| 2010-02-09 | $4.73 | $4.97 | 2,559,000 | — | — |
| 2010-02-08 | $4.67 | $4.90 | 1,820,000 | — | — |
| 2010-02-05 | $4.84 | $5.08 | 2,688,500 | — | — |
| 2010-02-04 | $4.82 | $5.07 | 1,650,000 | — | — |
| 2010-02-03 | $4.96 | $5.21 | 1,586,500 | — | — |
| 2010-02-02 | $5.01 | $5.26 | 2,683,500 | — | — |
| 2010-02-01 | $4.79 | $5.04 | 1,976,500 | — | — |
| 2010-01-29 | $4.74 | $4.98 | 2,331,500 | — | — |
| 2010-01-28 | $4.70 | $4.94 | 3,868,500 | — | — |
| 2010-01-27 | $4.75 | $4.99 | 2,022,000 | — | — |
| 2010-01-26 | $4.72 | $4.96 | 1,438,000 | — | — |
| 2010-01-25 | $4.81 | $5.05 | 2,108,000 | — | — |
| 2010-01-22 | $4.78 | $5.02 | 1,974,000 | — | — |
| 2010-01-21 | $4.82 | $5.07 | 4,821,000 | — | — |
| 2010-01-20 | $4.90 | $5.14 | 13,505,500 | — | — |
| 2010-01-19 | $5.23 | $5.50 | 4,583,000 | — | — |
| 2010-01-15 | $5.40 | $5.67 | 1,898,000 | — | — |
| 2010-01-14 | $5.42 | $5.70 | 1,116,000 | — | — |
| 2010-01-13 | $5.44 | $5.72 | 1,423,500 | — | — |
| 2010-01-12 | $5.25 | $5.52 | 1,289,500 | — | — |
| 2010-01-11 | $5.30 | $5.57 | 1,427,000 | — | — |
| 2010-01-08 | $5.20 | $5.46 | 2,040,000 | — | — |
| 2010-01-07 | $5.23 | $5.50 | 3,563,500 | — | — |
| 2010-01-06 | $5.23 | $5.50 | 5,176,500 | — | — |
| 2010-01-05 | $5.06 | $5.32 | 2,546,500 | — | — |
| 2010-01-04 | $4.98 | $5.23 | 1,814,500 | — | — |