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
- 1993-11-17 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 | $8.24 | $8.24 | 3,017,959 | — | — |
| 2010-12-30 | $8.30 | $8.30 | 2,863,782 | — | — |
| 2010-12-29 | $8.28 | $8.28 | 4,728,493 | — | — |
| 2010-12-28 | $8.28 | $8.28 | 2,847,960 | — | — |
| 2010-12-27 | $8.28 | $8.28 | 3,479,785 | — | — |
| 2010-12-23 | $8.11 | $8.11 | 2,558,066 | — | — |
| 2010-12-22 | $8.17 | $8.17 | 4,943,496 | — | — |
| 2010-12-21 | $8.32 | $8.32 | 4,555,154 | — | — |
| 2010-12-20 | $8.20 | $8.20 | 6,966,954 | — | — |
| 2010-12-17 | $8.18 | $8.18 | 6,886,965 | — | — |
| 2010-12-16 | $8.12 | $8.12 | 7,367,075 | — | — |
| 2010-12-15 | $7.89 | $7.89 | 6,791,330 | — | — |
| 2010-12-14 | $7.78 | $7.78 | 7,335,607 | — | — |
| 2010-12-13 | $7.88 | $7.88 | 14,027,082 | — | — |
| 2010-12-10 | $7.64 | $7.64 | 3,790,951 | — | — |
| 2010-12-09 | $7.66 | $7.66 | 7,577,683 | — | — |
| 2010-12-08 | $7.39 | $7.39 | 6,888,547 | — | — |
| 2010-12-07 | $7.20 | $7.20 | 8,142,177 | — | — |
| 2010-12-06 | $7.31 | $7.31 | 4,408,712 | — | — |
| 2010-12-03 | $7.24 | $7.24 | 5,108,396 | — | — |
| 2010-12-02 | $7.19 | $7.19 | 8,978,106 | — | — |
| 2010-12-01 | $6.90 | $6.90 | 5,629,819 | — | — |
| 2010-11-30 | $6.75 | $6.75 | 7,096,694 | — | — |
| 2010-11-29 | $6.87 | $6.87 | 6,129,619 | — | — |
| 2010-11-26 | $7.02 | $7.02 | 2,403,889 | — | — |
| 2010-11-24 | $6.94 | $6.94 | 5,318,653 | — | — |
| 2010-11-23 | $6.82 | $6.82 | 5,449,800 | — | — |
| 2010-11-22 | $6.95 | $6.95 | 4,584,864 | — | — |
| 2010-11-19 | $6.84 | $6.84 | 5,788,039 | — | — |
| 2010-11-18 | $6.76 | $6.76 | 8,388,824 | — | — |
| 2010-11-17 | $6.54 | $6.54 | 6,168,119 | — | — |
| 2010-11-16 | $6.48 | $6.48 | 8,830,258 | — | — |
| 2010-11-15 | $6.63 | $6.63 | 8,030,896 | — | — |
| 2010-11-12 | $6.64 | $6.64 | 10,760,015 | — | — |
| 2010-11-11 | $6.65 | $6.65 | 6,723,119 | — | — |
| 2010-11-10 | $6.70 | $6.70 | 10,878,856 | — | — |
| 2010-11-09 | $6.60 | $6.60 | 9,370,667 | — | — |
| 2010-11-08 | $6.80 | $6.80 | 25,231,519 | — | — |
| 2010-11-05 | $6.48 | $6.48 | 10,713,779 | — | — |
| 2010-11-04 | $6.33 | $6.33 | 9,951,686 | — | — |
| 2010-11-03 | $6.22 | $6.22 | 9,173,068 | — | — |
| 2010-11-02 | $6.06 | $6.06 | 8,918,334 | — | — |
| 2010-11-01 | $5.90 | $5.90 | 8,317,977 | — | — |
| 2010-10-29 | $5.97 | $5.97 | 10,970,447 | — | — |
| 2010-10-28 | $5.82 | $5.82 | 29,945,948 | — | — |
| 2010-10-27 | $6.58 | $6.58 | 3,504,573 | — | — |
| 2010-10-26 | $6.55 | $6.55 | 6,888,899 | — | — |
| 2010-10-25 | $6.72 | $6.72 | 4,609,124 | — | — |
| 2010-10-22 | $6.59 | $6.59 | 4,104,578 | — | — |
| 2010-10-21 | $6.54 | $6.54 | 7,332,266 | — | — |
| 2010-10-20 | $6.59 | $6.59 | 6,478,757 | — | — |
| 2010-10-19 | $6.48 | $6.48 | 17,351,460 | — | — |
| 2010-10-18 | $6.90 | $6.90 | 5,783,117 | — | — |
| 2010-10-15 | $6.97 | $6.97 | 8,108,423 | — | — |
| 2010-10-14 | $7.04 | $7.04 | 4,904,996 | — | — |
| 2010-10-13 | $7.10 | $7.10 | 6,862,705 | — | — |
| 2010-10-12 | $7.12 | $7.12 | 6,105,710 | — | — |
| 2010-10-11 | $7.02 | $7.02 | 4,747,655 | — | — |
| 2010-10-08 | $6.99 | $6.99 | 6,892,415 | — | — |
| 2010-10-07 | $7.02 | $7.02 | 5,522,405 | — | — |
| 2010-10-06 | $7.07 | $7.07 | 12,055,309 | — | — |
| 2010-10-05 | $7.32 | $7.32 | 9,631,027 | — | — |
| 2010-10-04 | $7.02 | $7.02 | 8,792,813 | — | — |
| 2010-10-01 | $6.99 | $6.99 | 7,275,131 | — | — |
| 2010-09-30 | $7.05 | $7.05 | 10,954,098 | — | — |
| 2010-09-29 | $7.29 | $7.29 | 15,637,234 | — | — |
| 2010-09-28 | $6.98 | $6.98 | 7,056,085 | — | — |
| 2010-09-27 | $6.92 | $6.92 | 6,331,437 | — | — |
| 2010-09-24 | $7.04 | $7.04 | 6,591,973 | — | — |
| 2010-09-23 | $6.92 | $6.92 | 8,172,590 | — | — |
| 2010-09-22 | $6.95 | $6.95 | 8,615,255 | — | — |
| 2010-09-21 | $7.03 | $7.03 | 8,409,217 | — | — |
| 2010-09-20 | $7.08 | $7.08 | 5,224,776 | — | — |
| 2010-09-17 | $6.89 | $6.89 | 7,345,276 | — | — |
| 2010-09-16 | $6.91 | $6.91 | 10,118,169 | — | — |
| 2010-09-15 | $6.73 | $6.73 | 7,492,596 | — | — |
| 2010-09-14 | $6.71 | $6.71 | 8,001,361 | — | — |
| 2010-09-13 | $6.68 | $6.68 | 9,825,462 | — | — |
| 2010-09-10 | $6.54 | $6.54 | 19,888,957 | — | — |
| 2010-09-09 | $6.31 | $6.31 | 16,158,657 | — | — |
| 2010-09-08 | $5.97 | $5.97 | 10,843,696 | — | — |
| 2010-09-07 | $5.78 | $5.78 | 6,022,381 | — | — |
| 2010-09-03 | $5.85 | $5.85 | 9,527,129 | — | — |
| 2010-09-02 | $5.64 | $5.64 | 8,387,945 | — | — |
| 2010-09-01 | $5.47 | $5.47 | 9,802,432 | — | — |
| 2010-08-31 | $5.23 | $5.23 | 12,679,399 | — | — |
| 2010-08-30 | $5.40 | $5.40 | 10,250,898 | — | — |
| 2010-08-27 | $5.67 | $5.67 | 8,955,076 | — | — |
| 2010-08-26 | $5.54 | $5.54 | 24,962,194 | — | — |
| 2010-08-25 | $5.81 | $5.81 | 15,372,655 | — | — |
| 2010-08-24 | $5.73 | $5.73 | 10,248,085 | — | — |
| 2010-08-23 | $5.82 | $5.82 | 9,291,030 | — | — |
| 2010-08-20 | $5.93 | $5.93 | 5,524,163 | — | — |
| 2010-08-19 | $5.90 | $5.90 | 8,925,014 | — | — |
| 2010-08-18 | $5.96 | $5.96 | 7,143,809 | — | — |
| 2010-08-17 | $5.87 | $5.87 | 5,755,516 | — | — |
| 2010-08-16 | $5.73 | $5.73 | 8,204,938 | — | — |
| 2010-08-13 | $5.84 | $5.84 | 7,343,869 | — | — |
| 2010-08-12 | $5.95 | $5.95 | 17,874,817 | — | — |
| 2010-08-11 | $6.31 | $6.31 | 15,358,064 | — | — |
| 2010-08-10 | $6.43 | $6.43 | 9,560,180 | — | — |
| 2010-08-09 | $6.53 | $6.53 | 5,835,505 | — | — |
| 2010-08-06 | $6.48 | $6.48 | 8,660,787 | — | — |
| 2010-08-05 | $6.44 | $6.44 | 5,003,092 | — | — |
| 2010-08-04 | $6.48 | $6.48 | 9,323,026 | — | — |
| 2010-08-03 | $6.17 | $6.17 | 5,111,737 | — | — |
| 2010-08-02 | $6.26 | $6.26 | 7,550,610 | — | — |
| 2010-07-30 | $6.17 | $6.17 | 10,684,421 | — | — |
| 2010-07-29 | $6.38 | $6.38 | 10,142,078 | — | — |
| 2010-07-28 | $6.14 | $6.14 | 4,623,188 | — | — |
| 2010-07-27 | $6.23 | $6.23 | 5,702,776 | — | — |
| 2010-07-26 | $6.37 | $6.37 | 6,308,935 | — | — |
| 2010-07-23 | $6.23 | $6.23 | 8,580,798 | — | — |
| 2010-07-22 | $6.02 | $6.02 | 7,688,086 | — | — |
| 2010-07-21 | $5.76 | $5.76 | 6,977,854 | — | — |
| 2010-07-20 | $5.91 | $5.91 | 7,348,616 | — | — |
| 2010-07-19 | $5.77 | $5.77 | 7,081,751 | — | — |
| 2010-07-16 | $5.77 | $5.77 | 8,678,367 | — | — |
| 2010-07-15 | $6.00 | $6.00 | 7,584,891 | — | — |
| 2010-07-14 | $6.04 | $6.04 | 7,163,498 | — | — |
| 2010-07-13 | $6.08 | $6.08 | 5,789,621 | — | — |
| 2010-07-12 | $5.88 | $5.88 | 5,196,472 | — | — |
| 2010-07-09 | $5.87 | $5.87 | 6,379,782 | — | — |
| 2010-07-08 | $5.76 | $5.76 | 8,626,506 | — | — |
| 2010-07-07 | $5.67 | $5.67 | 11,388,500 | — | — |
| 2010-07-06 | $5.28 | $5.28 | 12,499,732 | — | — |
| 2010-07-02 | $5.51 | $5.51 | 8,076,428 | — | — |
| 2010-07-01 | $5.50 | $5.50 | 23,549,465 | — | — |
| 2010-06-30 | $5.60 | $5.60 | 13,733,144 | — | — |
| 2010-06-29 | $5.84 | $5.84 | 10,132,760 | — | — |
| 2010-06-28 | $6.28 | $6.28 | 5,108,748 | — | — |
| 2010-06-25 | $6.30 | $6.30 | 11,844,525 | — | — |
| 2010-06-24 | $6.22 | $6.22 | 7,881,641 | — | — |
| 2010-06-23 | $6.47 | $6.47 | 10,909,796 | — | — |
| 2010-06-22 | $6.46 | $6.46 | 7,727,113 | — | — |
| 2010-06-21 | $6.52 | $6.52 | 8,230,253 | — | — |
| 2010-06-18 | $6.61 | $6.61 | 7,238,389 | — | — |
| 2010-06-17 | $6.67 | $6.67 | 8,805,998 | — | — |
| 2010-06-16 | $6.65 | $6.65 | 9,087,102 | — | — |
| 2010-06-15 | $6.64 | $6.64 | 12,455,430 | — | — |
| 2010-06-14 | $6.33 | $6.33 | 12,232,516 | — | — |
| 2010-06-11 | $6.31 | $6.31 | 10,491,217 | — | — |
| 2010-06-10 | $6.11 | $6.11 | 11,661,341 | — | — |
| 2010-06-09 | $5.85 | $5.85 | 13,916,504 | — | — |
| 2010-06-08 | $5.82 | $5.82 | 13,814,012 | — | — |
| 2010-06-07 | $5.81 | $5.81 | 11,417,331 | — | — |
| 2010-06-04 | $6.04 | $6.04 | 11,874,763 | — | — |
| 2010-06-03 | $6.41 | $6.41 | 10,697,782 | — | — |
| 2010-06-02 | $6.26 | $6.26 | 14,628,845 | — | — |
| 2010-06-01 | $6.08 | $6.08 | 19,667,098 | — | — |
| 2010-05-28 | $6.54 | $6.54 | 11,347,538 | — | — |
| 2010-05-27 | $6.56 | $6.56 | 11,457,941 | — | — |
| 2010-05-26 | $6.22 | $6.22 | 13,117,141 | — | — |
| 2010-05-25 | $6.27 | $6.27 | 14,558,877 | — | — |
| 2010-05-24 | $6.29 | $6.29 | 12,245,173 | — | — |
| 2010-05-21 | $6.32 | $6.32 | 24,734,884 | — | — |
| 2010-05-20 | $5.90 | $5.90 | 24,255,302 | — | — |
| 2010-05-19 | $6.37 | $6.37 | 15,070,279 | — | — |
| 2010-05-18 | $6.49 | $6.49 | 21,046,600 | — | — |
| 2010-05-17 | $6.64 | $6.64 | 20,474,899 | — | — |
| 2010-05-14 | $6.73 | $6.73 | 22,843,452 | — | — |
| 2010-05-13 | $6.97 | $6.97 | 22,645,150 | — | — |
| 2010-05-12 | $7.24 | $7.24 | 22,964,227 | — | — |
| 2010-05-11 | $6.79 | $6.79 | 23,623,125 | — | — |
| 2010-05-10 | $6.64 | $6.64 | 27,674,260 | — | — |
| 2010-05-07 | $5.94 | $5.94 | 40,209,855 | — | — |
| 2010-05-06 | $6.22 | $6.22 | 86,211,968 | — | — |
| 2010-05-05 | $7.79 | $7.79 | 28,320,501 | — | — |
| 2010-05-04 | $7.73 | $7.73 | 21,466,762 | — | — |
| 2010-05-03 | $7.82 | $7.82 | 16,788,724 | — | — |
| 2010-04-30 | $7.40 | $7.40 | 10,256,172 | — | — |
| 2010-04-29 | $7.68 | $7.68 | 7,530,745 | — | — |
| 2010-04-28 | $7.48 | $7.48 | 11,152,928 | — | — |
| 2010-04-27 | $7.51 | $7.51 | 12,116,839 | — | — |
| 2010-04-26 | $7.86 | $7.86 | 6,741,754 | — | — |
| 2010-04-23 | $7.79 | $7.79 | 7,429,660 | — | — |
| 2010-04-22 | $7.80 | $7.80 | 8,682,235 | — | — |
| 2010-04-21 | $7.74 | $7.74 | 10,907,863 | — | — |
| 2010-04-20 | $7.61 | $7.61 | 9,943,951 | — | — |
| 2010-04-19 | $7.46 | $7.46 | 14,326,997 | — | — |
| 2010-04-16 | $7.61 | $7.61 | 16,956,789 | — | — |
| 2010-04-15 | $7.82 | $7.82 | 14,796,031 | — | — |
| 2010-04-14 | $7.86 | $7.86 | 9,880,487 | — | — |
| 2010-04-13 | $7.66 | $7.66 | 9,870,291 | — | — |
| 2010-04-12 | $7.71 | $7.71 | 13,297,864 | — | — |
| 2010-04-09 | $7.69 | $7.69 | 11,138,864 | — | — |
| 2010-04-08 | $7.50 | $7.50 | 11,288,294 | — | — |
| 2010-04-07 | $7.57 | $7.57 | 18,021,610 | — | — |
| 2010-04-06 | $7.58 | $7.58 | 17,242,288 | — | — |
| 2010-04-05 | $7.40 | $7.40 | 13,729,101 | — | — |
| 2010-04-01 | $7.15 | $7.15 | 12,269,082 | — | — |
| 2010-03-31 | $7.12 | $7.12 | 25,152,761 | — | — |
| 2010-03-30 | $6.82 | $6.82 | 7,988,704 | — | — |
| 2010-03-29 | $6.80 | $6.80 | 8,474,439 | — | — |
| 2010-03-26 | $6.70 | $6.70 | 14,764,915 | — | — |
| 2010-03-25 | $6.59 | $6.59 | 23,026,987 | — | — |
| 2010-03-24 | $6.37 | $6.37 | 6,124,169 | — | — |
| 2010-03-23 | $6.44 | $6.44 | 7,176,508 | — | — |
| 2010-03-22 | $6.30 | $6.30 | 8,760,114 | — | — |
| 2010-03-19 | $6.23 | $6.23 | 15,909,197 | — | — |
| 2010-03-18 | $6.41 | $6.41 | 7,674,549 | — | — |
| 2010-03-17 | $6.52 | $6.52 | 9,536,798 | — | — |
| 2010-03-16 | $6.47 | $6.47 | 8,283,872 | — | — |
| 2010-03-15 | $6.44 | $6.44 | 10,042,575 | — | — |
| 2010-03-12 | $6.48 | $6.48 | 7,698,809 | — | — |
| 2010-03-11 | $6.58 | $6.58 | 9,670,406 | — | — |
| 2010-03-10 | $6.52 | $6.52 | 16,754,443 | — | — |
| 2010-03-09 | $6.60 | $6.60 | 13,328,277 | — | — |
| 2010-03-08 | $6.45 | $6.45 | 10,603,729 | — | — |
| 2010-03-05 | $6.50 | $6.50 | 12,090,997 | — | — |
| 2010-03-04 | $6.46 | $6.46 | 23,127,896 | — | — |
| 2010-03-03 | $6.42 | $6.42 | 27,786,596 | — | — |
| 2010-03-02 | $6.32 | $6.32 | 19,997,074 | — | — |
| 2010-03-01 | $6.43 | $6.43 | 21,389,762 | — | — |
| 2010-02-26 | $6.10 | $6.10 | 17,461,687 | — | — |
| 2010-02-25 | $5.84 | $5.84 | 11,139,215 | — | — |
| 2010-02-24 | $5.86 | $5.86 | 14,524,772 | — | — |
| 2010-02-23 | $5.60 | $5.60 | 12,767,827 | — | — |
| 2010-02-22 | $5.62 | $5.62 | 15,197,910 | — | — |
| 2010-02-19 | $5.43 | $5.43 | 6,304,540 | — | — |
| 2010-02-18 | $5.44 | $5.44 | 8,677,664 | — | — |
| 2010-02-17 | $5.36 | $5.36 | 12,916,378 | — | — |
| 2010-02-16 | $5.46 | $5.46 | 14,088,964 | — | — |
| 2010-02-12 | $5.26 | $5.26 | 24,175,664 | — | — |
| 2010-02-11 | $4.94 | $4.94 | 13,118,723 | — | — |
| 2010-02-10 | $4.70 | $4.70 | 10,651,722 | — | — |
| 2010-02-09 | $4.64 | $4.64 | 7,874,961 | — | — |
| 2010-02-08 | $4.62 | $4.62 | 11,890,409 | — | — |
| 2010-02-05 | $4.50 | $4.50 | 14,951,087 | — | — |
| 2010-02-04 | $4.57 | $4.57 | 12,707,000 | — | — |
| 2010-02-03 | $4.95 | $4.95 | 18,352,641 | — | — |
| 2010-02-02 | $4.76 | $4.76 | 9,712,774 | — | — |
| 2010-02-01 | $4.64 | $4.64 | 9,065,303 | — | — |
| 2010-01-29 | $4.47 | $4.47 | 9,843,394 | — | — |
| 2010-01-28 | $4.66 | $4.66 | 10,343,369 | — | — |
| 2010-01-27 | $4.69 | $4.69 | 6,611,311 | — | — |
| 2010-01-26 | $4.66 | $4.66 | 5,044,757 | — | — |
| 2010-01-25 | $4.61 | $4.61 | 5,186,100 | — | — |
| 2010-01-22 | $4.60 | $4.60 | 7,988,528 | — | — |
| 2010-01-21 | $4.83 | $4.83 | 6,643,658 | — | — |
| 2010-01-20 | $4.91 | $4.91 | 7,514,923 | — | — |
| 2010-01-19 | $5.01 | $5.01 | 10,166,690 | — | — |
| 2010-01-15 | $4.67 | $4.67 | 5,487,597 | — | — |
| 2010-01-14 | $4.77 | $4.77 | 7,204,460 | — | — |
| 2010-01-13 | $4.75 | $4.75 | 7,411,728 | — | — |
| 2010-01-12 | $4.68 | $4.68 | 9,164,278 | — | — |
| 2010-01-11 | $4.90 | $4.90 | 10,167,920 | — | — |
| 2010-01-08 | $5.07 | $5.07 | 5,272,769 | — | — |
| 2010-01-07 | $5.10 | $5.10 | 8,632,835 | — | — |
| 2010-01-06 | $5.07 | $5.07 | 12,734,249 | — | — |
| 2010-01-05 | $4.83 | $4.83 | 9,565,278 | — | — |
| 2010-01-04 | $4.81 | $4.81 | 5,899,145 | — | — |