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
- 2004-04-07 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 | $5.96 | $9.96 | 18,900 | — | — |
| 2010-12-30 | $5.88 | $9.83 | 48,800 | — | — |
| 2010-12-29 | $6.00 | $10.03 | 24,000 | — | — |
| 2010-12-28 | $5.95 | $9.95 | 75,100 | — | — |
| 2010-12-27 | $5.99 | $10.01 | 47,400 | — | — |
| 2010-12-23 | $5.80 | $9.70 | 65,600 | — | — |
| 2010-12-22 | $5.77 | $9.64 | 130,900 | — | — |
| 2010-12-21 | $5.60 | $9.36 | 49,000 | — | — |
| 2010-12-20 | $5.53 | $9.24 | 101,900 | — | — |
| 2010-12-17 | $5.50 | $9.19 | 160,700 | — | — |
| 2010-12-16 | $5.20 | $8.69 | 28,300 | — | — |
| 2010-12-15 | $5.26 | $8.79 | 84,300 | — | — |
| 2010-12-14 | $5.23 | $8.74 | 42,800 | — | — |
| 2010-12-13 | $5.30 | $8.86 | 96,600 | — | — |
| 2010-12-10 | $5.44 | $9.09 | 79,700 | — | — |
| 2010-12-09 | $5.59 | $9.34 | 77,300 | — | — |
| 2010-12-08 | $5.46 | $9.13 | 85,800 | — | — |
| 2010-12-07 | $5.30 | $8.86 | 45,500 | — | — |
| 2010-12-06 | $5.30 | $8.86 | 35,900 | — | — |
| 2010-12-03 | $5.33 | $8.91 | 33,400 | — | — |
| 2010-12-02 | $5.39 | $9.01 | 49,100 | — | — |
| 2010-12-01 | $5.29 | $8.84 | 49,600 | — | — |
| 2010-11-30 | $5.28 | $8.83 | 62,100 | — | — |
| 2010-11-29 | $5.37 | $8.98 | 21,600 | — | — |
| 2010-11-26 | $5.31 | $8.88 | 5,500 | — | — |
| 2010-11-24 | $5.35 | $8.94 | 49,800 | — | — |
| 2010-11-23 | $5.38 | $8.99 | 23,500 | — | — |
| 2010-11-22 | $5.43 | $9.08 | 56,200 | — | — |
| 2010-11-19 | $5.43 | $9.08 | 27,000 | — | — |
| 2010-11-18 | $5.46 | $9.13 | 27,500 | — | — |
| 2010-11-17 | $5.49 | $9.18 | 27,900 | — | — |
| 2010-11-16 | $5.42 | $9.06 | 83,700 | — | — |
| 2010-11-15 | $5.43 | $9.08 | 56,300 | — | — |
| 2010-11-12 | $5.41 | $9.04 | 56,600 | — | — |
| 2010-11-11 | $5.51 | $9.21 | 25,300 | — | — |
| 2010-11-10 | $5.61 | $9.38 | 40,100 | — | — |
| 2010-11-09 | $5.54 | $9.26 | 56,600 | — | — |
| 2010-11-08 | $5.52 | $9.23 | 57,500 | — | — |
| 2010-11-05 | $5.41 | $9.04 | 41,900 | — | — |
| 2010-11-04 | $5.45 | $9.11 | 127,300 | — | — |
| 2010-11-03 | $5.29 | $8.84 | 57,600 | — | — |
| 2010-11-02 | $5.28 | $8.83 | 35,900 | — | — |
| 2010-11-01 | $5.27 | $8.81 | 30,200 | — | — |
| 2010-10-29 | $5.30 | $8.86 | 44,100 | — | — |
| 2010-10-28 | $5.28 | $8.83 | 61,300 | — | — |
| 2010-10-27 | $5.26 | $8.79 | 60,200 | — | — |
| 2010-10-26 | $5.25 | $8.78 | 50,000 | — | — |
| 2010-10-25 | $5.28 | $8.83 | 31,700 | — | — |
| 2010-10-22 | $5.28 | $8.83 | 22,800 | — | — |
| 2010-10-21 | $5.35 | $8.94 | 48,900 | — | — |
| 2010-10-20 | $5.24 | $8.76 | 50,500 | — | — |
| 2010-10-19 | $5.37 | $8.98 | 38,200 | — | — |
| 2010-10-18 | $5.45 | $9.11 | 55,700 | — | — |
| 2010-10-15 | $5.38 | $8.99 | 22,000 | — | — |
| 2010-10-14 | $5.51 | $9.21 | 16,500 | — | — |
| 2010-10-13 | $5.57 | $9.31 | 103,400 | — | — |
| 2010-10-12 | $5.41 | $9.04 | 121,400 | — | — |
| 2010-10-11 | $5.31 | $8.88 | 42,200 | — | — |
| 2010-10-08 | $5.42 | $9.06 | 115,000 | — | — |
| 2010-10-07 | $5.12 | $8.56 | 72,800 | — | — |
| 2010-10-06 | $5.16 | $8.63 | 81,100 | — | — |
| 2010-10-05 | $5.20 | $8.69 | 93,300 | — | — |
| 2010-10-04 | $5.10 | $8.53 | 77,800 | — | — |
| 2010-10-01 | $5.01 | $8.37 | 35,000 | — | — |
| 2010-09-30 | $5.04 | $8.42 | 96,500 | — | — |
| 2010-09-29 | $4.90 | $8.19 | 29,700 | — | — |
| 2010-09-28 | $4.90 | $8.19 | 23,400 | — | — |
| 2010-09-27 | $4.96 | $8.29 | 59,200 | — | — |
| 2010-09-24 | $4.98 | $8.32 | 101,900 | — | — |
| 2010-09-23 | $4.88 | $8.16 | 66,300 | — | — |
| 2010-09-22 | $4.92 | $8.22 | 37,600 | — | — |
| 2010-09-21 | $5.05 | $8.44 | 95,900 | — | — |
| 2010-09-20 | $5.11 | $8.54 | 70,500 | — | — |
| 2010-09-17 | $4.82 | $8.06 | 121,700 | — | — |
| 2010-09-16 | $4.83 | $8.07 | 30,600 | — | — |
| 2010-09-15 | $4.75 | $7.94 | 102,100 | — | — |
| 2010-09-14 | $4.57 | $7.64 | 23,700 | — | — |
| 2010-09-13 | $4.63 | $7.74 | 29,500 | — | — |
| 2010-09-10 | $4.59 | $7.67 | 58,600 | — | — |
| 2010-09-09 | $4.60 | $7.69 | 99,800 | — | — |
| 2010-09-08 | $4.54 | $7.59 | 35,700 | — | — |
| 2010-09-07 | $4.57 | $7.64 | 26,900 | — | — |
| 2010-09-03 | $4.73 | $7.91 | 23,100 | — | — |
| 2010-09-02 | $4.75 | $7.94 | 52,400 | — | — |
| 2010-09-01 | $4.80 | $8.02 | 68,900 | — | — |
| 2010-08-31 | $4.55 | $7.61 | 51,900 | — | — |
| 2010-08-30 | $4.68 | $7.82 | 62,400 | — | — |
| 2010-08-27 | $4.79 | $8.01 | 62,900 | — | — |
| 2010-08-26 | $4.54 | $7.59 | 54,400 | — | — |
| 2010-08-25 | $4.62 | $7.72 | 47,900 | — | — |
| 2010-08-24 | $4.74 | $7.92 | 82,600 | — | — |
| 2010-08-23 | $4.90 | $8.19 | 38,600 | — | — |
| 2010-08-20 | $4.94 | $8.26 | 46,900 | — | — |
| 2010-08-19 | $4.84 | $8.09 | 119,400 | — | — |
| 2010-08-18 | $5.02 | $8.39 | 29,200 | — | — |
| 2010-08-17 | $5.01 | $8.37 | 43,000 | — | — |
| 2010-08-16 | $5.03 | $8.41 | 42,800 | — | — |
| 2010-08-13 | $5.03 | $8.41 | 66,300 | — | — |
| 2010-08-12 | $5.06 | $8.46 | 117,600 | — | — |
| 2010-08-11 | $5.04 | $8.42 | 140,000 | — | — |
| 2010-08-10 | $5.36 | $8.96 | 95,400 | — | — |
| 2010-08-09 | $5.74 | $9.59 | 45,800 | — | — |
| 2010-08-06 | $5.83 | $9.75 | 157,300 | — | — |
| 2010-08-05 | $5.78 | $9.66 | 53,100 | — | — |
| 2010-08-04 | $6.00 | $10.03 | 46,400 | — | — |
| 2010-08-03 | $5.94 | $9.93 | 87,200 | — | — |
| 2010-08-02 | $5.98 | $10.00 | 89,200 | — | — |
| 2010-07-30 | $6.19 | $10.35 | 84,100 | — | — |
| 2010-07-29 | $6.00 | $10.03 | 64,800 | — | — |
| 2010-07-28 | $6.07 | $10.15 | 99,500 | — | — |
| 2010-07-27 | $6.10 | $10.20 | 98,600 | — | — |
| 2010-07-26 | $6.20 | $10.36 | 162,200 | — | — |
| 2010-07-23 | $6.15 | $10.28 | 200,000 | — | — |
| 2010-07-22 | $6.05 | $10.11 | 176,500 | — | — |
| 2010-07-21 | $6.10 | $10.20 | 244,700 | — | — |
| 2010-07-20 | $5.96 | $9.96 | 99,600 | — | — |
| 2010-07-19 | $5.87 | $9.81 | 98,200 | — | — |
| 2010-07-16 | $5.66 | $9.46 | 156,100 | — | — |
| 2010-07-15 | $5.84 | $9.76 | 119,300 | — | — |
| 2010-07-14 | $5.97 | $9.98 | 87,900 | — | — |
| 2010-07-13 | $5.77 | $9.64 | 345,600 | — | — |
| 2010-07-12 | $5.95 | $9.95 | 501,500 | — | — |
| 2010-07-09 | $5.25 | $8.78 | 136,500 | — | — |
| 2010-07-08 | $5.03 | $8.41 | 131,500 | — | — |
| 2010-07-07 | $4.97 | $8.31 | 222,700 | — | — |
| 2010-07-06 | $4.45 | $7.44 | 104,200 | — | — |
| 2010-07-02 | $4.62 | $7.72 | 132,800 | — | — |
| 2010-07-01 | $4.94 | $8.26 | 120,500 | — | — |
| 2010-06-30 | $5.13 | $8.58 | 141,200 | — | — |
| 2010-06-29 | $4.95 | $8.27 | 93,900 | — | — |
| 2010-06-28 | $5.22 | $8.73 | 95,900 | — | — |
| 2010-06-25 | $5.29 | $8.84 | 100,600 | — | — |
| 2010-06-24 | $5.20 | $8.69 | 245,700 | — | — |
| 2010-06-23 | $5.16 | $8.63 | 81,300 | — | — |
| 2010-06-22 | $5.26 | $8.79 | 261,900 | — | — |
| 2010-06-21 | $5.48 | $9.16 | 399,300 | — | — |
| 2010-06-18 | $5.26 | $8.79 | 258,100 | — | — |
| 2010-06-17 | $5.25 | $8.78 | 264,600 | — | — |
| 2010-06-16 | $5.00 | $8.36 | 149,100 | — | — |
| 2010-06-15 | $4.93 | $8.24 | 617,600 | — | — |
| 2010-06-14 | $4.62 | $7.72 | 212,900 | — | — |
| 2010-06-11 | $4.59 | $7.67 | 212,100 | — | — |
| 2010-06-10 | $4.46 | $7.46 | 226,100 | — | — |
| 2010-06-09 | $4.14 | $6.92 | 115,400 | — | — |
| 2010-06-08 | $4.14 | $6.92 | 241,000 | — | — |
| 2010-06-07 | $4.30 | $7.19 | 553,900 | — | — |
| 2010-06-04 | $4.03 | $6.74 | 407,000 | — | — |
| 2010-06-03 | $3.84 | $6.42 | 126,100 | — | — |
| 2010-06-02 | $3.57 | $5.97 | 104,200 | — | — |
| 2010-06-01 | $3.49 | $5.83 | 77,800 | — | — |
| 2010-05-28 | $3.72 | $6.22 | 96,700 | — | — |
| 2010-05-27 | $3.62 | $6.05 | 92,600 | — | — |
| 2010-05-26 | $3.37 | $5.63 | 124,200 | — | — |
| 2010-05-25 | $3.15 | $5.27 | 169,600 | — | — |
| 2010-05-24 | $3.29 | $5.50 | 58,300 | — | — |
| 2010-05-21 | $3.23 | $5.40 | 363,900 | — | — |
| 2010-05-20 | $3.37 | $5.63 | 321,600 | — | — |
| 2010-05-19 | $3.81 | $6.37 | 179,900 | — | — |
| 2010-05-18 | $3.95 | $6.60 | 155,100 | — | — |
| 2010-05-17 | $4.04 | $6.75 | 112,600 | — | — |
| 2010-05-14 | $4.02 | $6.72 | 104,800 | — | — |
| 2010-05-13 | $4.27 | $7.14 | 123,300 | — | — |
| 2010-05-12 | $4.36 | $7.29 | 112,600 | — | — |
| 2010-05-11 | $4.15 | $6.94 | 157,900 | — | — |
| 2010-05-10 | $4.08 | $6.82 | 200,800 | — | — |
| 2010-05-07 | $3.79 | $6.34 | 325,900 | — | — |
| 2010-05-06 | $3.83 | $6.40 | 559,900 | — | — |
| 2010-05-05 | $4.03 | $6.74 | 131,500 | — | — |
| 2010-05-04 | $4.01 | $6.70 | 167,000 | — | — |
| 2010-05-03 | $4.24 | $7.09 | 111,600 | — | — |
| 2010-04-30 | $4.08 | $6.82 | 213,800 | — | — |
| 2010-04-29 | $4.21 | $7.04 | 157,600 | — | — |
| 2010-04-28 | $3.99 | $6.67 | 256,300 | — | — |
| 2010-04-27 | $4.16 | $6.95 | 221,000 | — | — |
| 2010-04-26 | $4.49 | $7.51 | 240,200 | — | — |
| 2010-04-23 | $4.37 | $7.30 | 274,900 | — | — |
| 2010-04-22 | $4.44 | $7.42 | 701,300 | — | — |
| 2010-04-21 | $3.98 | $6.65 | 191,200 | — | — |
| 2010-04-20 | $3.91 | $6.54 | 204,000 | — | — |
| 2010-04-19 | $3.72 | $6.22 | 200,000 | — | — |
| 2010-04-16 | $3.85 | $6.44 | 210,400 | — | — |
| 2010-04-15 | $4.11 | $6.87 | 126,500 | — | — |
| 2010-04-14 | $4.20 | $7.02 | 207,000 | — | — |
| 2010-04-13 | $4.24 | $7.09 | 535,400 | — | — |
| 2010-04-12 | $4.39 | $7.34 | 255,800 | — | — |
| 2010-04-09 | $4.40 | $7.35 | 853,800 | — | — |
| 2010-04-08 | $4.28 | $7.15 | 362,000 | — | — |
| 2010-04-07 | $4.00 | $6.69 | 402,300 | — | — |
| 2010-04-06 | $3.92 | $6.55 | 510,800 | — | — |
| 2010-04-05 | $3.70 | $6.18 | 316,400 | — | — |
| 2010-04-01 | $3.45 | $5.77 | 266,700 | — | — |
| 2010-03-31 | $3.24 | $5.42 | 97,900 | — | — |
| 2010-03-30 | $3.26 | $5.45 | 88,900 | — | — |
| 2010-03-29 | $3.27 | $5.47 | 157,400 | — | — |
| 2010-03-26 | $3.31 | $5.53 | 224,200 | — | — |
| 2010-03-25 | $3.27 | $5.47 | 310,600 | — | — |
| 2010-03-24 | $3.16 | $5.28 | 568,600 | — | — |
| 2010-03-23 | $2.89 | $4.83 | 210,200 | — | — |
| 2010-03-22 | $2.69 | $4.50 | 185,000 | — | — |
| 2010-03-19 | $2.61 | $4.36 | 578,500 | — | — |
| 2010-03-18 | $3.04 | $5.08 | 149,400 | — | — |
| 2010-03-17 | $3.00 | $5.01 | 76,400 | — | — |
| 2010-03-16 | $3.01 | $5.03 | 92,300 | — | — |
| 2010-03-15 | $2.96 | $4.95 | 109,900 | — | — |
| 2010-03-12 | $2.97 | $4.96 | 162,000 | — | — |
| 2010-03-11 | $2.86 | $4.78 | 115,700 | — | — |
| 2010-03-10 | $2.96 | $4.95 | 175,800 | — | — |
| 2010-03-09 | $2.83 | $4.73 | 217,100 | — | — |
| 2010-03-08 | $2.84 | $4.75 | 336,000 | — | — |
| 2010-03-05 | $2.54 | $4.25 | 147,400 | — | — |
| 2010-03-04 | $2.45 | $4.10 | 88,900 | — | — |
| 2010-03-03 | $2.46 | $4.11 | 165,300 | — | — |
| 2010-03-02 | $2.35 | $3.93 | 135,600 | — | — |
| 2010-03-01 | $2.30 | $3.84 | 206,100 | — | — |
| 2010-02-26 | $2.28 | $3.81 | 443,900 | — | — |
| 2010-02-25 | $2.47 | $4.13 | 131,600 | — | — |
| 2010-02-24 | $2.40 | $4.01 | 66,100 | — | — |
| 2010-02-23 | $2.41 | $4.03 | 26,100 | — | — |
| 2010-02-22 | $2.48 | $4.15 | 50,600 | — | — |
| 2010-02-19 | $2.43 | $4.06 | 158,900 | — | — |
| 2010-02-18 | $2.47 | $4.13 | 109,400 | — | — |
| 2010-02-17 | $2.42 | $4.05 | 155,700 | — | — |
| 2010-02-16 | $2.33 | $3.89 | 87,000 | — | — |
| 2010-02-12 | $2.30 | $3.84 | 21,900 | — | — |
| 2010-02-11 | $2.30 | $3.84 | 100,600 | — | — |
| 2010-02-10 | $2.21 | $3.69 | 66,800 | — | — |
| 2010-02-09 | $2.25 | $3.76 | 45,700 | — | — |
| 2010-02-08 | $2.17 | $3.63 | 35,300 | — | — |
| 2010-02-05 | $2.17 | $3.63 | 95,300 | — | — |
| 2010-02-04 | $2.14 | $3.58 | 115,100 | — | — |
| 2010-02-03 | $2.31 | $3.86 | 271,000 | — | — |
| 2010-02-02 | $2.14 | $3.58 | 152,100 | — | — |
| 2010-02-01 | $2.01 | $3.36 | 81,500 | — | — |
| 2010-01-29 | $2.00 | $3.34 | 116,200 | — | — |
| 2010-01-28 | $2.01 | $3.36 | 118,800 | — | — |
| 2010-01-27 | $2.05 | $3.43 | 77,100 | — | — |
| 2010-01-26 | $2.17 | $3.63 | 48,600 | — | — |
| 2010-01-25 | $2.25 | $3.76 | 88,700 | — | — |
| 2010-01-22 | $2.23 | $3.73 | 86,400 | — | — |
| 2010-01-21 | $2.39 | $4.00 | 96,900 | — | — |
| 2010-01-20 | $2.44 | $4.08 | 84,400 | — | — |
| 2010-01-19 | $2.42 | $4.05 | 113,500 | — | — |
| 2010-01-15 | $2.44 | $4.08 | 66,300 | — | — |
| 2010-01-14 | $2.35 | $3.93 | 102,500 | — | — |
| 2010-01-13 | $2.38 | $3.98 | 195,200 | — | — |
| 2010-01-12 | $2.32 | $3.88 | 175,500 | — | — |
| 2010-01-11 | $2.35 | $3.93 | 134,400 | — | — |
| 2010-01-08 | $2.30 | $3.84 | 190,600 | — | — |
| 2010-01-07 | $2.25 | $3.76 | 340,800 | — | — |
| 2010-01-06 | $2.14 | $3.58 | 399,400 | — | — |
| 2010-01-05 | $1.92 | $3.21 | 42,800 | — | — |
| 2010-01-04 | $1.97 | $3.29 | 89,000 | — | — |