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
- 1980-05-06 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 | $4.62 | $17.35 | 2,475,600 | — | — |
| 2010-12-30 | $4.65 | $17.47 | 1,783,600 | — | — |
| 2010-12-29 | $4.62 | $17.35 | 1,399,900 | — | — |
| 2010-12-28 | $4.59 | $17.24 | 1,347,100 | — | — |
| 2010-12-27 | $4.62 | $17.35 | 2,499,600 | — | — |
| 2010-12-23 | $4.68 | $17.58 | 3,718,600 | — | — |
| 2010-12-22 | $4.65 | $17.47 | 1,852,800 | — | — |
| 2010-12-21 | $4.66 | $17.51 | 5,172,000 | — | — |
| 2010-12-20 | $4.65 | $17.47 | 2,961,800 | — | — |
| 2010-12-17 | $4.72 | $17.73 | 3,117,700 | — | — |
| 2010-12-16 | $4.63 | $17.39 | 4,367,200 | — | — |
| 2010-12-15 | $4.69 | $17.62 | 6,434,400 | — | — |
| 2010-12-14 | $4.78 | $17.96 | 3,403,600 | — | — |
| 2010-12-13 | $4.77 | $17.92 | 1,761,000 | — | — |
| 2010-12-10 | $4.89 | $18.37 | 4,337,800 | — | — |
| 2010-12-09 | $4.75 | $17.84 | 3,169,100 | — | — |
| 2010-12-08 | $4.80 | $18.03 | 3,409,400 | — | — |
| 2010-12-07 | $4.86 | $18.26 | 2,691,900 | — | — |
| 2010-12-06 | $4.89 | $18.37 | 2,955,600 | — | — |
| 2010-12-03 | $4.86 | $18.26 | 5,072,000 | — | — |
| 2010-12-02 | $4.77 | $17.92 | 3,359,500 | — | — |
| 2010-12-01 | $4.84 | $18.18 | 2,667,200 | — | — |
| 2010-11-30 | $4.77 | $17.92 | 2,952,200 | — | — |
| 2010-11-29 | $4.82 | $18.11 | 3,517,500 | — | — |
| 2010-11-26 | $4.89 | $18.29 | 2,422,600 | — | — |
| 2010-11-24 | $4.92 | $18.41 | 4,273,500 | — | — |
| 2010-11-23 | $4.69 | $17.55 | 2,218,200 | — | — |
| 2010-11-22 | $4.72 | $17.66 | 3,004,500 | — | — |
| 2010-11-19 | $4.75 | $17.77 | 3,385,100 | — | — |
| 2010-11-18 | $4.65 | $17.40 | 3,245,900 | — | — |
| 2010-11-17 | $4.69 | $17.55 | 3,763,900 | — | — |
| 2010-11-16 | $4.59 | $17.17 | 3,312,300 | — | — |
| 2010-11-15 | $4.78 | $17.88 | 6,179,100 | — | — |
| 2010-11-12 | $4.97 | $18.59 | 19,580,300 | — | — |
| 2010-11-11 | $5.04 | $18.86 | 8,280,800 | — | — |
| 2010-11-10 | $4.92 | $18.41 | 5,186,400 | — | — |
| 2010-11-09 | $4.77 | $17.85 | 2,749,900 | — | — |
| 2010-11-08 | $4.86 | $18.18 | 3,671,200 | — | — |
| 2010-11-05 | $5.01 | $18.74 | 5,419,700 | — | — |
| 2010-11-04 | $4.90 | $18.33 | 7,045,500 | — | — |
| 2010-11-03 | $4.75 | $17.77 | 1,772,200 | — | — |
| 2010-11-02 | $4.72 | $17.66 | 2,210,400 | — | — |
| 2010-11-01 | $4.75 | $17.77 | 3,301,000 | — | — |
| 2010-10-29 | $4.60 | $17.21 | 2,995,800 | — | — |
| 2010-10-28 | $4.64 | $17.36 | 1,296,300 | — | — |
| 2010-10-27 | $4.61 | $17.25 | 2,808,000 | — | — |
| 2010-10-26 | $4.69 | $17.55 | 2,851,800 | — | — |
| 2010-10-25 | $4.77 | $17.85 | 3,440,200 | — | — |
| 2010-10-22 | $4.89 | $18.29 | 4,831,300 | — | — |
| 2010-10-21 | $4.71 | $17.62 | 2,819,900 | — | — |
| 2010-10-20 | $4.73 | $17.70 | 2,428,200 | — | — |
| 2010-10-19 | $4.68 | $17.51 | 4,069,500 | — | — |
| 2010-10-18 | $4.77 | $17.85 | 5,187,500 | — | — |
| 2010-10-15 | $4.90 | $18.33 | 6,967,300 | — | — |
| 2010-10-14 | $4.78 | $17.88 | 15,657,200 | — | — |
| 2010-10-13 | $4.49 | $16.80 | 2,237,200 | — | — |
| 2010-10-12 | $4.53 | $16.95 | 1,951,400 | — | — |
| 2010-10-11 | $4.53 | $16.95 | 5,285,200 | — | — |
| 2010-10-08 | $4.35 | $16.27 | 4,069,400 | — | — |
| 2010-10-07 | $4.33 | $16.20 | 1,944,300 | — | — |
| 2010-10-06 | $4.31 | $16.12 | 2,623,900 | — | — |
| 2010-10-05 | $4.39 | $16.42 | 3,078,900 | — | — |
| 2010-10-04 | $4.33 | $16.20 | 2,022,300 | — | — |
| 2010-10-01 | $4.42 | $16.54 | 2,914,500 | — | — |
| 2010-09-30 | $4.53 | $16.95 | 4,805,300 | — | — |
| 2010-09-29 | $4.44 | $16.61 | 3,717,800 | — | — |
| 2010-09-28 | $4.54 | $16.98 | 3,993,800 | — | — |
| 2010-09-27 | $4.40 | $16.46 | 4,788,000 | — | — |
| 2010-09-24 | $4.40 | $16.46 | 3,678,600 | — | — |
| 2010-09-23 | $4.30 | $16.09 | 1,850,100 | — | — |
| 2010-09-22 | $4.33 | $16.20 | 2,403,200 | — | — |
| 2010-09-21 | $4.42 | $16.54 | 2,170,800 | — | — |
| 2010-09-20 | $4.45 | $16.65 | 3,429,600 | — | — |
| 2010-09-17 | $4.53 | $16.95 | 3,438,700 | — | — |
| 2010-09-16 | $4.49 | $16.80 | 3,083,800 | — | — |
| 2010-09-15 | $4.60 | $17.21 | 3,207,200 | — | — |
| 2010-09-14 | $4.55 | $17.02 | 5,021,200 | — | — |
| 2010-09-13 | $4.66 | $17.43 | 3,009,200 | — | — |
| 2010-09-10 | $4.69 | $17.55 | 8,412,900 | — | — |
| 2010-09-09 | $4.50 | $16.83 | 6,032,900 | — | — |
| 2010-09-08 | $4.36 | $16.31 | 3,104,000 | — | — |
| 2010-09-07 | $4.37 | $16.35 | 3,254,000 | — | — |
| 2010-09-03 | $4.34 | $16.24 | 8,604,300 | — | — |
| 2010-09-02 | $4.40 | $16.46 | 11,460,700 | — | — |
| 2010-09-01 | $4.12 | $15.41 | 7,287,900 | — | — |
| 2010-08-31 | $3.91 | $14.63 | 6,801,700 | — | — |
| 2010-08-30 | $3.99 | $14.93 | 3,427,200 | — | — |
| 2010-08-27 | $4.03 | $15.02 | 6,171,600 | — | — |
| 2010-08-26 | $4.05 | $15.10 | 2,251,500 | — | — |
| 2010-08-25 | $4.11 | $15.32 | 3,011,100 | — | — |
| 2010-08-24 | $4.07 | $15.17 | 2,531,400 | — | — |
| 2010-08-23 | $4.12 | $15.36 | 1,308,400 | — | — |
| 2010-08-20 | $4.11 | $15.32 | 1,883,600 | — | — |
| 2010-08-19 | $4.19 | $15.62 | 3,075,000 | — | — |
| 2010-08-18 | $4.15 | $15.47 | 2,971,200 | — | — |
| 2010-08-17 | $4.14 | $15.43 | 2,711,200 | — | — |
| 2010-08-16 | $4.02 | $14.98 | 1,857,400 | — | — |
| 2010-08-13 | $4.06 | $15.13 | 2,192,400 | — | — |
| 2010-08-12 | $4.14 | $15.43 | 4,106,900 | — | — |
| 2010-08-11 | $4.15 | $15.47 | 5,735,600 | — | — |
| 2010-08-10 | $4.31 | $16.06 | 4,060,200 | — | — |
| 2010-08-09 | $4.44 | $16.55 | 5,143,100 | — | — |
| 2010-08-06 | $4.35 | $16.21 | 1,517,500 | — | — |
| 2010-08-05 | $4.35 | $16.21 | 4,847,600 | — | — |
| 2010-08-04 | $4.30 | $16.03 | 2,517,200 | — | — |
| 2010-08-03 | $4.27 | $15.92 | 4,817,300 | — | — |
| 2010-08-02 | $4.36 | $16.25 | 4,266,600 | — | — |
| 2010-07-30 | $4.36 | $16.25 | 5,054,800 | — | — |
| 2010-07-29 | $4.37 | $16.29 | 3,173,200 | — | — |
| 2010-07-28 | $4.30 | $16.03 | 3,131,300 | — | — |
| 2010-07-27 | $4.39 | $16.36 | 2,349,500 | — | — |
| 2010-07-26 | $4.40 | $16.40 | 3,409,200 | — | — |
| 2010-07-23 | $4.29 | $15.99 | 5,073,000 | — | — |
| 2010-07-22 | $4.13 | $15.39 | 4,947,600 | — | — |
| 2010-07-21 | $4.10 | $15.28 | 4,145,100 | — | — |
| 2010-07-20 | $4.10 | $15.28 | 4,800,300 | — | — |
| 2010-07-19 | $4.04 | $15.06 | 2,235,800 | — | — |
| 2010-07-16 | $4.07 | $15.17 | 2,915,800 | — | — |
| 2010-07-15 | $4.15 | $15.47 | 5,650,000 | — | — |
| 2010-07-14 | $4.19 | $15.62 | 3,224,400 | — | — |
| 2010-07-13 | $4.27 | $15.92 | 4,430,100 | — | — |
| 2010-07-12 | $4.16 | $15.51 | 3,691,100 | — | — |
| 2010-07-09 | $4.19 | $15.62 | 6,538,600 | — | — |
| 2010-07-08 | $3.95 | $14.72 | 3,795,800 | — | — |
| 2010-07-07 | $3.89 | $14.50 | 4,634,700 | — | — |
| 2010-07-06 | $3.89 | $14.50 | 6,863,400 | — | — |
| 2010-07-02 | $4.00 | $14.91 | 3,252,700 | — | — |
| 2010-07-01 | $4.01 | $14.95 | 5,223,900 | — | — |
| 2010-06-30 | $4.00 | $14.91 | 6,059,800 | — | — |
| 2010-06-29 | $4.05 | $15.10 | 4,209,500 | — | — |
| 2010-06-28 | $4.16 | $15.51 | 3,137,700 | — | — |
| 2010-06-25 | $4.17 | $15.54 | 8,752,800 | — | — |
| 2010-06-24 | $4.21 | $15.69 | 18,315,200 | — | — |
| 2010-06-23 | $4.12 | $15.36 | 14,746,300 | — | — |
| 2010-06-22 | $4.15 | $15.47 | 8,047,200 | — | — |
| 2010-06-21 | $4.25 | $15.84 | 3,453,900 | — | — |
| 2010-06-18 | $4.31 | $16.06 | 6,588,300 | — | — |
| 2010-06-17 | $4.33 | $16.14 | 7,188,300 | — | — |
| 2010-06-16 | $4.47 | $16.66 | 7,980,700 | — | — |
| 2010-06-15 | $4.61 | $17.18 | 3,837,300 | — | — |
| 2010-06-14 | $4.54 | $16.92 | 5,847,400 | — | — |
| 2010-06-11 | $4.65 | $17.33 | 22,501,300 | — | — |
| 2010-06-10 | $4.34 | $16.18 | 6,082,300 | — | — |
| 2010-06-09 | $4.15 | $15.47 | 8,080,100 | — | — |
| 2010-06-08 | $4.05 | $15.10 | 12,513,000 | — | — |
| 2010-06-07 | $4.26 | $15.88 | 5,567,700 | — | — |
| 2010-06-04 | $4.30 | $16.03 | 3,603,500 | — | — |
| 2010-06-03 | $4.51 | $16.81 | 3,982,900 | — | — |
| 2010-06-02 | $4.51 | $16.81 | 3,524,100 | — | — |
| 2010-06-01 | $4.44 | $16.55 | 3,024,300 | — | — |
| 2010-05-28 | $4.51 | $16.81 | 2,767,500 | — | — |
| 2010-05-27 | $4.52 | $16.85 | 5,370,400 | — | — |
| 2010-05-26 | $4.45 | $16.53 | 7,380,600 | — | — |
| 2010-05-25 | $4.38 | $16.27 | 5,347,700 | — | — |
| 2010-05-24 | $4.37 | $16.23 | 4,659,000 | — | — |
| 2010-05-21 | $4.31 | $16.01 | 8,638,500 | — | — |
| 2010-05-20 | $4.43 | $16.46 | 6,145,200 | — | — |
| 2010-05-19 | $4.63 | $17.20 | 5,559,000 | — | — |
| 2010-05-18 | $4.63 | $17.20 | 6,579,300 | — | — |
| 2010-05-17 | $4.63 | $17.20 | 9,574,900 | — | — |
| 2010-05-14 | $4.80 | $17.83 | 7,654,300 | — | — |
| 2010-05-13 | $4.94 | $18.35 | 10,049,400 | — | — |
| 2010-05-12 | $5.09 | $18.91 | 8,756,400 | — | — |
| 2010-05-11 | $5.08 | $18.87 | 6,512,000 | — | — |
| 2010-05-10 | $4.97 | $18.46 | 7,436,000 | — | — |
| 2010-05-07 | $4.72 | $17.53 | 8,069,300 | — | — |
| 2010-05-06 | $4.96 | $18.42 | 5,868,400 | — | — |
| 2010-05-05 | $5.22 | $19.39 | 3,834,100 | — | — |
| 2010-05-04 | $5.29 | $19.65 | 4,312,400 | — | — |
| 2010-05-03 | $5.42 | $20.13 | 3,890,300 | — | — |
| 2010-04-30 | $5.31 | $19.72 | 3,515,800 | — | — |
| 2010-04-29 | $5.36 | $19.91 | 4,629,800 | — | — |
| 2010-04-28 | $5.19 | $19.28 | 5,925,200 | — | — |
| 2010-04-27 | $5.31 | $19.72 | 6,647,900 | — | — |
| 2010-04-26 | $5.52 | $20.50 | 3,105,000 | — | — |
| 2010-04-23 | $5.50 | $20.43 | 2,729,100 | — | — |
| 2010-04-22 | $5.51 | $20.47 | 3,597,000 | — | — |
| 2010-04-21 | $5.44 | $20.21 | 4,734,700 | — | — |
| 2010-04-20 | $5.43 | $20.17 | 5,466,800 | — | — |
| 2010-04-19 | $5.33 | $19.80 | 3,454,400 | — | — |
| 2010-04-16 | $5.32 | $19.76 | 4,572,100 | — | — |
| 2010-04-15 | $5.45 | $20.24 | 4,563,800 | — | — |
| 2010-04-14 | $5.42 | $20.13 | 4,515,300 | — | — |
| 2010-04-13 | $5.31 | $19.72 | 6,108,800 | — | — |
| 2010-04-12 | $5.37 | $19.95 | 5,517,100 | — | — |
| 2010-04-09 | $5.24 | $19.46 | 3,136,200 | — | — |
| 2010-04-08 | $5.27 | $19.58 | 5,953,200 | — | — |
| 2010-04-07 | $5.24 | $19.46 | 6,429,000 | — | — |
| 2010-04-06 | $5.20 | $19.32 | 5,048,500 | — | — |
| 2010-04-05 | $5.13 | $19.06 | 6,018,200 | — | — |
| 2010-04-01 | $5.05 | $18.76 | 6,651,800 | — | — |
| 2010-03-31 | $5.00 | $18.57 | 8,977,100 | — | — |
| 2010-03-30 | $5.02 | $18.65 | 13,895,800 | — | — |
| 2010-03-29 | $4.82 | $17.90 | 3,101,800 | — | — |
| 2010-03-26 | $4.80 | $17.83 | 4,351,900 | — | — |
| 2010-03-25 | $4.89 | $18.16 | 4,390,400 | — | — |
| 2010-03-24 | $4.88 | $18.13 | 4,114,800 | — | — |
| 2010-03-23 | $4.86 | $18.05 | 10,326,500 | — | — |
| 2010-03-22 | $4.68 | $17.38 | 5,196,500 | — | — |
| 2010-03-19 | $4.71 | $17.50 | 8,070,100 | — | — |
| 2010-03-18 | $4.76 | $17.68 | 9,711,700 | — | — |
| 2010-03-17 | $4.82 | $17.90 | 3,312,700 | — | — |
| 2010-03-16 | $4.86 | $18.05 | 4,756,700 | — | — |
| 2010-03-15 | $4.83 | $17.94 | 4,697,500 | — | — |
| 2010-03-12 | $4.90 | $18.20 | 4,438,400 | — | — |
| 2010-03-11 | $4.86 | $18.05 | 5,268,200 | — | — |
| 2010-03-10 | $4.76 | $17.68 | 5,584,100 | — | — |
| 2010-03-09 | $4.66 | $17.31 | 6,834,000 | — | — |
| 2010-03-08 | $4.59 | $17.05 | 5,607,300 | — | — |
| 2010-03-05 | $4.53 | $16.83 | 12,166,400 | — | — |
| 2010-03-04 | $4.59 | $17.05 | 26,712,200 | — | — |
| 2010-03-03 | $4.94 | $18.35 | 7,685,300 | — | — |
| 2010-03-02 | $4.93 | $18.31 | 5,822,400 | — | — |
| 2010-03-01 | $4.83 | $17.94 | 3,137,600 | — | — |
| 2010-02-26 | $4.88 | $18.13 | 3,235,000 | — | — |
| 2010-02-25 | $4.78 | $17.76 | 2,771,900 | — | — |
| 2010-02-24 | $4.86 | $18.00 | 2,838,000 | — | — |
| 2010-02-23 | $4.87 | $18.03 | 3,158,700 | — | — |
| 2010-02-22 | $4.81 | $17.81 | 3,849,400 | — | — |
| 2010-02-19 | $4.90 | $18.15 | 2,203,300 | — | — |
| 2010-02-18 | $4.89 | $18.11 | 4,235,700 | — | — |
| 2010-02-17 | $4.92 | $18.22 | 4,943,900 | — | — |
| 2010-02-16 | $4.79 | $17.74 | 3,452,700 | — | — |
| 2010-02-12 | $4.77 | $17.66 | 4,333,300 | — | — |
| 2010-02-11 | $4.75 | $17.59 | 3,983,100 | — | — |
| 2010-02-10 | $4.72 | $17.48 | 6,128,900 | — | — |
| 2010-02-09 | $4.52 | $16.74 | 2,350,900 | — | — |
| 2010-02-08 | $4.47 | $16.55 | 3,329,900 | — | — |
| 2010-02-05 | $4.53 | $16.78 | 2,895,700 | — | — |
| 2010-02-04 | $4.54 | $16.81 | 2,264,200 | — | — |
| 2010-02-03 | $4.64 | $17.18 | 3,240,100 | — | — |
| 2010-02-02 | $4.64 | $17.18 | 1,498,200 | — | — |
| 2010-02-01 | $4.63 | $17.15 | 2,854,500 | — | — |
| 2010-01-29 | $4.61 | $17.07 | 5,016,100 | — | — |
| 2010-01-28 | $4.64 | $17.18 | 5,802,300 | — | — |
| 2010-01-27 | $4.56 | $16.89 | 4,218,000 | — | — |
| 2010-01-26 | $4.55 | $16.85 | 3,405,900 | — | — |
| 2010-01-25 | $4.59 | $17.00 | 6,163,800 | — | — |
| 2010-01-22 | $4.80 | $17.78 | 9,711,700 | — | — |
| 2010-01-21 | $4.64 | $17.18 | 4,390,200 | — | — |
| 2010-01-20 | $4.69 | $17.37 | 3,691,400 | — | — |
| 2010-01-19 | $4.74 | $17.55 | 5,969,700 | — | — |
| 2010-01-15 | $4.65 | $17.22 | 3,285,400 | — | — |
| 2010-01-14 | $4.67 | $17.29 | 7,693,500 | — | — |
| 2010-01-13 | $4.60 | $17.03 | 8,202,300 | — | — |
| 2010-01-12 | $4.42 | $16.37 | 5,373,300 | — | — |
| 2010-01-11 | $4.43 | $16.40 | 8,655,000 | — | — |
| 2010-01-08 | $4.51 | $16.70 | 8,293,700 | — | — |
| 2010-01-07 | $4.50 | $16.66 | 8,928,300 | — | — |
| 2010-01-06 | $4.40 | $16.29 | 7,635,700 | — | — |
| 2010-01-05 | $4.57 | $16.92 | 5,756,300 | — | — |
| 2010-01-04 | $4.65 | $17.22 | 5,284,100 | — | — |