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
- 2005-11-18 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 | $6.86 | $6.86 | 3,596,800 | — | — |
| 2010-12-30 | $6.89 | $6.89 | 2,316,800 | — | — |
| 2010-12-29 | $6.83 | $6.83 | 3,225,600 | — | — |
| 2010-12-28 | $6.68 | $6.68 | 3,304,000 | — | — |
| 2010-12-27 | $6.81 | $6.81 | 2,145,600 | — | — |
| 2010-12-23 | $6.86 | $6.86 | 3,070,400 | — | — |
| 2010-12-22 | $6.81 | $6.81 | 8,011,200 | — | — |
| 2010-12-21 | $7.18 | $7.18 | 3,265,600 | — | — |
| 2010-12-20 | $7.15 | $7.15 | 3,956,800 | — | — |
| 2010-12-17 | $7.16 | $7.16 | 7,230,400 | — | — |
| 2010-12-16 | $7.01 | $7.01 | 6,284,000 | — | — |
| 2010-12-15 | $6.85 | $6.85 | 19,624,000 | — | — |
| 2010-12-14 | $7.09 | $7.09 | 10,943,200 | — | — |
| 2010-12-13 | $7.46 | $7.46 | 7,089,600 | — | — |
| 2010-12-10 | $7.50 | $7.50 | 5,066,400 | — | — |
| 2010-12-09 | $7.38 | $7.38 | 5,517,600 | — | — |
| 2010-12-08 | $7.34 | $7.34 | 2,148,000 | — | — |
| 2010-12-07 | $7.34 | $7.34 | 5,568,000 | — | — |
| 2010-12-06 | $7.44 | $7.44 | 3,229,600 | — | — |
| 2010-12-03 | $7.38 | $7.38 | 4,247,200 | — | — |
| 2010-12-02 | $7.26 | $7.26 | 3,822,400 | — | — |
| 2010-12-01 | $7.24 | $7.24 | 5,212,800 | — | — |
| 2010-11-30 | $7.22 | $7.22 | 7,067,200 | — | — |
| 2010-11-29 | $7.00 | $7.00 | 7,836,000 | — | — |
| 2010-11-26 | $7.06 | $7.06 | 1,985,600 | — | — |
| 2010-11-24 | $7.07 | $7.07 | 7,585,600 | — | — |
| 2010-11-23 | $6.94 | $6.94 | 5,298,400 | — | — |
| 2010-11-22 | $6.87 | $6.87 | 8,367,200 | — | — |
| 2010-11-19 | $6.78 | $6.78 | 7,235,200 | — | — |
| 2010-11-18 | $6.50 | $6.49 | 4,857,600 | — | — |
| 2010-11-17 | $6.36 | $6.36 | 5,884,000 | — | — |
| 2010-11-16 | $6.25 | $6.25 | 5,780,000 | — | — |
| 2010-11-15 | $6.21 | $6.21 | 3,697,600 | — | — |
| 2010-11-12 | $6.32 | $6.32 | 3,616,000 | — | — |
| 2010-11-11 | $6.50 | $6.50 | 3,941,600 | — | — |
| 2010-11-10 | $6.48 | $6.48 | 4,112,800 | — | — |
| 2010-11-09 | $6.41 | $6.41 | 5,099,200 | — | — |
| 2010-11-08 | $6.47 | $6.47 | 6,905,600 | — | — |
| 2010-11-05 | $6.28 | $6.28 | 7,881,600 | — | — |
| 2010-11-04 | $6.06 | $6.06 | 6,840,000 | — | — |
| 2010-11-03 | $5.80 | $5.80 | 4,280,800 | — | — |
| 2010-11-02 | $5.85 | $5.85 | 4,520,800 | — | — |
| 2010-11-01 | $5.81 | $5.81 | 3,650,400 | — | — |
| 2010-10-29 | $5.84 | $5.84 | 3,525,600 | — | — |
| 2010-10-28 | $5.87 | $5.87 | 5,429,600 | — | — |
| 2010-10-27 | $5.85 | $5.85 | 7,509,600 | — | — |
| 2010-10-26 | $6.00 | $6.00 | 16,339,200 | — | — |
| 2010-10-25 | $5.99 | $5.99 | 7,976,800 | — | — |
| 2010-10-22 | $5.88 | $5.88 | 4,973,600 | — | — |
| 2010-10-21 | $5.68 | $5.68 | 4,611,200 | — | — |
| 2010-10-20 | $5.66 | $5.66 | 2,982,400 | — | — |
| 2010-10-19 | $5.61 | $5.61 | 4,825,600 | — | — |
| 2010-10-18 | $5.78 | $5.78 | 3,187,200 | — | — |
| 2010-10-15 | $5.70 | $5.70 | 8,082,400 | — | — |
| 2010-10-14 | $5.79 | $5.79 | 4,644,800 | — | — |
| 2010-10-13 | $5.85 | $5.85 | 6,512,000 | — | — |
| 2010-10-12 | $5.80 | $5.80 | 4,715,200 | — | — |
| 2010-10-11 | $5.74 | $5.74 | 3,344,000 | — | — |
| 2010-10-08 | $5.78 | $5.78 | 7,014,400 | — | — |
| 2010-10-07 | $5.57 | $5.57 | 4,223,200 | — | — |
| 2010-10-06 | $5.56 | $5.56 | 5,572,800 | — | — |
| 2010-10-05 | $5.64 | $5.64 | 14,558,400 | — | — |
| 2010-10-04 | $5.61 | $5.61 | 4,244,000 | — | — |
| 2010-10-01 | $5.63 | $5.63 | 4,401,600 | — | — |
| 2010-09-30 | $5.63 | $5.63 | 4,446,400 | — | — |
| 2010-09-29 | $5.69 | $5.69 | 4,032,000 | — | — |
| 2010-09-28 | $5.68 | $5.68 | 6,323,200 | — | — |
| 2010-09-27 | $5.65 | $5.65 | 2,941,600 | — | — |
| 2010-09-24 | $5.62 | $5.62 | 6,763,200 | — | — |
| 2010-09-23 | $5.55 | $5.55 | 6,288,000 | — | — |
| 2010-09-22 | $5.50 | $5.50 | 6,756,000 | — | — |
| 2010-09-21 | $5.64 | $5.63 | 6,013,600 | — | — |
| 2010-09-20 | $5.65 | $5.65 | 5,560,000 | — | — |
| 2010-09-17 | $5.52 | $5.52 | 10,876,000 | — | — |
| 2010-09-16 | $5.51 | $5.51 | 7,300,800 | — | — |
| 2010-09-15 | $5.32 | $5.32 | 10,556,000 | — | — |
| 2010-09-14 | $5.28 | $5.28 | 13,384,000 | — | — |
| 2010-09-13 | $5.11 | $5.11 | 7,404,800 | — | — |
| 2010-09-10 | $4.99 | $4.99 | 5,324,000 | — | — |
| 2010-09-09 | $4.95 | $4.95 | 7,291,200 | — | — |
| 2010-09-08 | $4.87 | $4.87 | 5,900,800 | — | — |
| 2010-09-07 | $4.80 | $4.80 | 7,248,000 | — | — |
| 2010-09-03 | $4.79 | $4.79 | 4,401,600 | — | — |
| 2010-09-02 | $4.66 | $4.66 | 4,143,200 | — | — |
| 2010-09-01 | $4.59 | $4.59 | 6,532,800 | — | — |
| 2010-08-31 | $4.48 | $4.48 | 6,494,400 | — | — |
| 2010-08-30 | $4.37 | $4.37 | 4,279,200 | — | — |
| 2010-08-27 | $4.53 | $4.53 | 7,784,800 | — | — |
| 2010-08-26 | $4.37 | $4.37 | 4,701,600 | — | — |
| 2010-08-25 | $4.56 | $4.56 | 3,928,800 | — | — |
| 2010-08-24 | $4.45 | $4.45 | 3,657,600 | — | — |
| 2010-08-23 | $4.55 | $4.55 | 3,071,200 | — | — |
| 2010-08-20 | $4.60 | $4.60 | 3,536,800 | — | — |
| 2010-08-19 | $4.54 | $4.54 | 6,168,000 | — | — |
| 2010-08-18 | $4.71 | $4.71 | 5,711,200 | — | — |
| 2010-08-17 | $4.58 | $4.58 | 6,520,800 | — | — |
| 2010-08-16 | $4.43 | $4.43 | 7,096,800 | — | — |
| 2010-08-13 | $4.49 | $4.49 | 2,987,200 | — | — |
| 2010-08-12 | $4.56 | $4.56 | 3,162,400 | — | — |
| 2010-08-11 | $4.56 | $4.56 | 5,437,600 | — | — |
| 2010-08-10 | $4.71 | $4.71 | 3,445,600 | — | — |
| 2010-08-09 | $4.74 | $4.74 | 4,720,800 | — | — |
| 2010-08-06 | $4.66 | $4.66 | 5,112,000 | — | — |
| 2010-08-05 | $4.68 | $4.68 | 4,070,400 | — | — |
| 2010-08-04 | $4.75 | $4.75 | 3,363,200 | — | — |
| 2010-08-03 | $4.67 | $4.67 | 5,066,400 | — | — |
| 2010-08-02 | $4.78 | $4.78 | 5,468,000 | — | — |
| 2010-07-30 | $4.70 | $4.70 | 4,272,000 | — | — |
| 2010-07-29 | $4.68 | $4.68 | 4,393,600 | — | — |
| 2010-07-28 | $4.64 | $4.64 | 5,412,000 | — | — |
| 2010-07-27 | $4.74 | $4.74 | 14,808,800 | — | — |
| 2010-07-26 | $4.78 | $4.78 | 10,112,800 | — | — |
| 2010-07-23 | $4.68 | $4.68 | 4,689,600 | — | — |
| 2010-07-22 | $4.63 | $4.63 | 11,357,600 | — | — |
| 2010-07-21 | $4.29 | $4.29 | 6,414,400 | — | — |
| 2010-07-20 | $4.19 | $4.19 | 5,601,600 | — | — |
| 2010-07-19 | $4.15 | $4.15 | 3,298,400 | — | — |
| 2010-07-16 | $4.17 | $4.17 | 7,013,600 | — | — |
| 2010-07-15 | $4.43 | $4.43 | 4,211,200 | — | — |
| 2010-07-14 | $4.42 | $4.42 | 5,066,400 | — | — |
| 2010-07-13 | $4.52 | $4.52 | 7,008,800 | — | — |
| 2010-07-12 | $4.49 | $4.49 | 4,796,800 | — | — |
| 2010-07-09 | $4.49 | $4.49 | 5,928,800 | — | — |
| 2010-07-08 | $4.43 | $4.43 | 6,695,200 | — | — |
| 2010-07-07 | $4.33 | $4.33 | 5,241,600 | — | — |
| 2010-07-06 | $4.06 | $4.06 | 3,960,000 | — | — |
| 2010-07-02 | $4.09 | $4.09 | 2,856,000 | — | — |
| 2010-07-01 | $4.19 | $4.19 | 5,736,800 | — | — |
| 2010-06-30 | $4.14 | $4.14 | 4,409,600 | — | — |
| 2010-06-29 | $4.20 | $4.20 | 7,014,400 | — | — |
| 2010-06-28 | $4.52 | $4.52 | 4,457,600 | — | — |
| 2010-06-25 | $4.49 | $4.49 | 5,128,000 | — | — |
| 2010-06-24 | $4.39 | $4.39 | 8,146,400 | — | — |
| 2010-06-23 | $4.58 | $4.58 | 4,760,000 | — | — |
| 2010-06-22 | $4.49 | $4.49 | 5,780,000 | — | — |
| 2010-06-21 | $4.58 | $4.58 | 7,909,600 | — | — |
| 2010-06-18 | $4.69 | $4.69 | 6,939,200 | — | — |
| 2010-06-17 | $4.61 | $4.61 | 6,740,000 | — | — |
| 2010-06-16 | $4.62 | $4.62 | 10,644,000 | — | — |
| 2010-06-15 | $4.48 | $4.48 | 5,965,600 | — | — |
| 2010-06-14 | $4.34 | $4.34 | 7,009,600 | — | — |
| 2010-06-11 | $4.29 | $4.29 | 8,388,000 | — | — |
| 2010-06-10 | $4.16 | $4.16 | 6,464,000 | — | — |
| 2010-06-09 | $3.99 | $3.99 | 7,846,400 | — | — |
| 2010-06-08 | $4.01 | $4.01 | 5,481,600 | — | — |
| 2010-06-07 | $3.93 | $3.93 | 3,602,400 | — | — |
| 2010-06-04 | $4.09 | $4.09 | 7,220,800 | — | — |
| 2010-06-03 | $4.31 | $4.31 | 5,016,000 | — | — |
| 2010-06-02 | $4.22 | $4.22 | 3,432,800 | — | — |
| 2010-06-01 | $4.07 | $4.07 | 4,486,400 | — | — |
| 2010-05-28 | $4.21 | $4.21 | 8,130,400 | — | — |
| 2010-05-27 | $4.34 | $4.34 | 9,385,600 | — | — |
| 2010-05-26 | $4.20 | $4.20 | 18,442,400 | — | — |
| 2010-05-25 | $3.89 | $3.89 | 7,753,600 | — | — |
| 2010-05-24 | $3.88 | $3.88 | 4,700,000 | — | — |
| 2010-05-21 | $3.87 | $3.87 | 10,476,800 | — | — |
| 2010-05-20 | $3.81 | $3.81 | 10,742,400 | — | — |
| 2010-05-19 | $3.92 | $3.92 | 9,872,000 | — | — |
| 2010-05-18 | $4.03 | $4.03 | 4,767,200 | — | — |
| 2010-05-17 | $4.12 | $4.12 | 7,610,400 | — | — |
| 2010-05-14 | $4.10 | $4.10 | 6,496,800 | — | — |
| 2010-05-13 | $4.25 | $4.25 | 6,088,800 | — | — |
| 2010-05-12 | $4.30 | $4.30 | 7,146,400 | — | — |
| 2010-05-11 | $4.18 | $4.18 | 7,000,800 | — | — |
| 2010-05-10 | $4.10 | $4.10 | 6,021,600 | — | — |
| 2010-05-07 | $3.77 | $3.77 | 11,984,000 | — | — |
| 2010-05-06 | $3.92 | $3.92 | 11,632,800 | — | — |
| 2010-05-05 | $4.11 | $4.11 | 7,108,800 | — | — |
| 2010-05-04 | $4.23 | $4.23 | 7,266,400 | — | — |
| 2010-05-03 | $4.32 | $4.32 | 9,623,200 | — | — |
| 2010-04-30 | $4.22 | $4.22 | 8,756,800 | — | — |
| 2010-04-29 | $4.48 | $4.48 | 8,481,600 | — | — |
| 2010-04-28 | $4.44 | $4.44 | 14,744,800 | — | — |
| 2010-04-27 | $4.28 | $4.28 | 18,670,400 | — | — |
| 2010-04-26 | $4.49 | $4.49 | 8,712,000 | — | — |
| 2010-04-23 | $4.42 | $4.42 | 4,541,600 | — | — |
| 2010-04-22 | $4.35 | $4.35 | 7,149,600 | — | — |
| 2010-04-21 | $4.25 | $4.25 | 7,406,400 | — | — |
| 2010-04-20 | $4.24 | $4.24 | 3,644,800 | — | — |
| 2010-04-19 | $4.21 | $4.21 | 9,287,200 | — | — |
| 2010-04-16 | $4.22 | $4.22 | 5,723,200 | — | — |
| 2010-04-15 | $4.17 | $4.17 | 12,063,200 | — | — |
| 2010-04-14 | $4.33 | $4.33 | 11,599,200 | — | — |
| 2010-04-13 | $4.07 | $4.07 | 7,548,000 | — | — |
| 2010-04-12 | $4.12 | $4.12 | 12,874,400 | — | — |
| 2010-04-09 | $4.04 | $4.04 | 5,222,400 | — | — |
| 2010-04-08 | $3.96 | $3.96 | 3,788,800 | — | — |
| 2010-04-07 | $3.94 | $3.94 | 4,125,600 | — | — |
| 2010-04-06 | $3.92 | $3.92 | 3,035,200 | — | — |
| 2010-04-05 | $3.87 | $3.87 | 4,884,000 | — | — |
| 2010-04-01 | $3.82 | $3.82 | 7,015,200 | — | — |
| 2010-03-31 | $3.68 | $3.68 | 4,557,600 | — | — |
| 2010-03-30 | $3.78 | $3.78 | 6,009,600 | — | — |
| 2010-03-29 | $3.83 | $3.83 | 3,466,400 | — | — |
| 2010-03-26 | $3.83 | $3.83 | 5,187,200 | — | — |
| 2010-03-25 | $3.77 | $3.77 | 8,388,800 | — | — |
| 2010-03-24 | $3.65 | $3.65 | 11,553,600 | — | — |
| 2010-03-23 | $3.85 | $3.85 | 9,392,000 | — | — |
| 2010-03-22 | $3.76 | $3.76 | 7,964,000 | — | — |
| 2010-03-19 | $3.59 | $3.59 | 4,911,200 | — | — |
| 2010-03-18 | $3.54 | $3.54 | 9,039,200 | — | — |
| 2010-03-17 | $3.62 | $3.62 | 4,144,800 | — | — |
| 2010-03-16 | $3.59 | $3.59 | 2,875,200 | — | — |
| 2010-03-15 | $3.52 | $3.52 | 3,158,400 | — | — |
| 2010-03-12 | $3.55 | $3.55 | 6,032,000 | — | — |
| 2010-03-11 | $3.65 | $3.65 | 6,637,600 | — | — |
| 2010-03-10 | $3.63 | $3.63 | 4,709,600 | — | — |
| 2010-03-09 | $3.55 | $3.55 | 4,067,200 | — | — |
| 2010-03-08 | $3.52 | $3.52 | 3,035,200 | — | — |
| 2010-03-05 | $3.52 | $3.52 | 6,939,200 | — | — |
| 2010-03-04 | $3.34 | $3.34 | 1,950,400 | — | — |
| 2010-03-03 | $3.34 | $3.34 | 4,318,400 | — | — |
| 2010-03-02 | $3.37 | $3.37 | 3,778,400 | — | — |
| 2010-03-01 | $3.36 | $3.36 | 3,281,600 | — | — |
| 2010-02-26 | $3.26 | $3.26 | 2,902,400 | — | — |
| 2010-02-25 | $3.26 | $3.26 | 3,859,200 | — | — |
| 2010-02-24 | $3.23 | $3.23 | 6,490,400 | — | — |
| 2010-02-23 | $3.17 | $3.17 | 3,596,000 | — | — |
| 2010-02-22 | $3.24 | $3.24 | 3,177,600 | — | — |
| 2010-02-19 | $3.22 | $3.22 | 2,404,800 | — | — |
| 2010-02-18 | $3.21 | $3.21 | 2,324,000 | — | — |
| 2010-02-17 | $3.23 | $3.23 | 2,428,000 | — | — |
| 2010-02-16 | $3.20 | $3.20 | 2,821,600 | — | — |
| 2010-02-12 | $3.16 | $3.16 | 5,303,200 | — | — |
| 2010-02-11 | $3.17 | $3.17 | 5,113,600 | — | — |
| 2010-02-10 | $3.07 | $3.07 | 4,427,200 | — | — |
| 2010-02-09 | $3.11 | $3.11 | 6,520,800 | — | — |
| 2010-02-08 | $2.99 | $2.99 | 5,335,200 | — | — |
| 2010-02-05 | $3.06 | $3.05 | 10,075,200 | — | — |
| 2010-02-04 | $3.06 | $3.06 | 9,863,200 | — | — |
| 2010-02-03 | $3.24 | $3.24 | 5,456,000 | — | — |
| 2010-02-02 | $3.35 | $3.35 | 10,510,400 | — | — |
| 2010-02-01 | $3.25 | $3.25 | 4,974,400 | — | — |
| 2010-01-29 | $3.18 | $3.18 | 8,784,000 | — | — |
| 2010-01-28 | $3.28 | $3.28 | 14,160,000 | — | — |
| 2010-01-27 | $3.49 | $3.49 | 9,220,800 | — | — |
| 2010-01-26 | $3.43 | $3.43 | 8,334,400 | — | — |
| 2010-01-25 | $3.32 | $3.32 | 4,956,000 | — | — |
| 2010-01-22 | $3.33 | $3.33 | 8,641,600 | — | — |
| 2010-01-21 | $3.42 | $3.42 | 15,407,200 | — | — |
| 2010-01-20 | $3.34 | $3.34 | 6,938,400 | — | — |
| 2010-01-19 | $3.39 | $3.39 | 9,436,000 | — | — |
| 2010-01-15 | $3.50 | $3.50 | 4,578,400 | — | — |
| 2010-01-14 | $3.61 | $3.61 | 5,499,200 | — | — |
| 2010-01-13 | $3.63 | $3.63 | 3,229,600 | — | — |
| 2010-01-12 | $3.62 | $3.62 | 6,319,200 | — | — |
| 2010-01-11 | $3.64 | $3.64 | 6,161,600 | — | — |
| 2010-01-08 | $3.64 | $3.64 | 6,400,000 | — | — |
| 2010-01-07 | $3.65 | $3.65 | 5,780,800 | — | — |
| 2010-01-06 | $3.70 | $3.69 | 3,821,600 | — | — |
| 2010-01-05 | $3.62 | $3.62 | 3,666,400 | — | — |
| 2010-01-04 | $3.51 | $3.51 | 4,284,000 | — | — |