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
- 2009-10-28 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 | $4.10 | $4.10 | 30,600 | — | — |
| 2010-12-30 | $4.20 | $4.20 | 25,100 | — | — |
| 2010-12-29 | $4.06 | $4.06 | 52,600 | — | — |
| 2010-12-28 | $4.22 | $4.22 | 40,100 | — | — |
| 2010-12-27 | $4.20 | $4.20 | 23,200 | — | — |
| 2010-12-23 | $4.14 | $4.14 | 53,800 | — | — |
| 2010-12-22 | $4.05 | $4.05 | 30,600 | — | — |
| 2010-12-21 | $4.17 | $4.17 | 32,200 | — | — |
| 2010-12-20 | $4.18 | $4.18 | 20,700 | — | — |
| 2010-12-17 | $4.39 | $4.39 | 22,500 | — | — |
| 2010-12-16 | $4.52 | $4.52 | 113,400 | — | — |
| 2010-12-15 | $4.17 | $4.17 | 31,300 | — | — |
| 2010-12-14 | $4.05 | $4.05 | 30,700 | — | — |
| 2010-12-13 | $4.05 | $4.05 | 19,800 | — | — |
| 2010-12-10 | $3.83 | $3.83 | 16,800 | — | — |
| 2010-12-09 | $3.86 | $3.86 | 49,600 | — | — |
| 2010-12-08 | $3.94 | $3.94 | 12,000 | — | — |
| 2010-12-07 | $4.02 | $4.02 | 11,500 | — | — |
| 2010-12-06 | $4.20 | $4.20 | 31,700 | — | — |
| 2010-12-03 | $3.95 | $3.95 | 15,100 | — | — |
| 2010-12-02 | $4.02 | $4.02 | 5,300 | — | — |
| 2010-12-01 | $4.09 | $4.09 | 90,300 | — | — |
| 2010-11-30 | $4.15 | $4.15 | 61,900 | — | — |
| 2010-11-29 | $4.06 | $4.06 | 17,600 | — | — |
| 2010-11-26 | $4.14 | $4.14 | 8,200 | — | — |
| 2010-11-24 | $4.12 | $4.12 | 2,100 | — | — |
| 2010-11-23 | $4.11 | $4.11 | 11,400 | — | — |
| 2010-11-22 | $4.15 | $4.15 | 6,700 | — | — |
| 2010-11-19 | $4.23 | $4.23 | 14,800 | — | — |
| 2010-11-18 | $4.21 | $4.21 | 48,500 | — | — |
| 2010-11-17 | $4.05 | $4.05 | 2,600 | — | — |
| 2010-11-16 | $4.09 | $4.09 | 34,800 | — | — |
| 2010-11-15 | $3.94 | $3.94 | 9,600 | — | — |
| 2010-11-12 | $3.89 | $3.89 | 18,500 | — | — |
| 2010-11-11 | $3.85 | $3.85 | 23,100 | — | — |
| 2010-11-10 | $3.89 | $3.89 | 32,900 | — | — |
| 2010-11-09 | $3.99 | $3.99 | 34,600 | — | — |
| 2010-11-08 | $4.04 | $4.04 | 54,500 | — | — |
| 2010-11-05 | $4.00 | $4.00 | 137,900 | — | — |
| 2010-11-04 | $3.40 | $3.40 | 63,800 | — | — |
| 2010-11-03 | $3.15 | $3.15 | 42,400 | — | — |
| 2010-11-02 | $3.06 | $3.06 | 247,300 | — | — |
| 2010-11-01 | $2.88 | $2.88 | 95,600 | — | — |
| 2010-10-29 | $3.04 | $3.04 | 142,200 | — | — |
| 2010-10-28 | $3.03 | $3.03 | 149,700 | — | — |
| 2010-10-27 | $3.04 | $3.04 | 44,300 | — | — |
| 2010-10-26 | $3.11 | $3.11 | 80,400 | — | — |
| 2010-10-25 | $3.25 | $3.25 | 60,700 | — | — |
| 2010-10-22 | $3.29 | $3.29 | 177,800 | — | — |
| 2010-10-21 | $3.54 | $3.54 | 122,500 | — | — |
| 2010-10-20 | $3.62 | $3.62 | 146,200 | — | — |
| 2010-10-19 | $3.68 | $3.68 | 28,100 | — | — |
| 2010-10-18 | $3.78 | $3.78 | 29,400 | — | — |
| 2010-10-15 | $3.65 | $3.65 | 25,700 | — | — |
| 2010-10-14 | $3.75 | $3.75 | 33,000 | — | — |
| 2010-10-13 | $3.67 | $3.67 | 81,700 | — | — |
| 2010-10-12 | $3.79 | $3.79 | 36,800 | — | — |
| 2010-10-11 | $3.75 | $3.75 | 34,800 | — | — |
| 2010-10-08 | $3.88 | $3.88 | 51,900 | — | — |
| 2010-10-07 | $4.02 | $4.02 | 18,600 | — | — |
| 2010-10-06 | $3.96 | $3.96 | 19,900 | — | — |
| 2010-10-05 | $3.85 | $3.85 | 13,400 | — | — |
| 2010-10-04 | $3.81 | $3.81 | 33,500 | — | — |
| 2010-10-01 | $3.80 | $3.80 | 82,000 | — | — |
| 2010-09-30 | $3.97 | $3.97 | 87,100 | — | — |
| 2010-09-29 | $3.98 | $3.98 | 72,600 | — | — |
| 2010-09-28 | $4.00 | $4.00 | 71,900 | — | — |
| 2010-09-27 | $3.99 | $3.99 | 61,100 | — | — |
| 2010-09-24 | $4.37 | $4.37 | 23,000 | — | — |
| 2010-09-23 | $4.45 | $4.45 | 2,200 | — | — |
| 2010-09-22 | $4.44 | $4.44 | 27,300 | — | — |
| 2010-09-21 | $4.66 | $4.66 | 6,700 | — | — |
| 2010-09-20 | $4.69 | $4.69 | 46,300 | — | — |
| 2010-09-17 | $4.80 | $4.80 | 5,400 | — | — |
| 2010-09-16 | $4.75 | $4.75 | 31,000 | — | — |
| 2010-09-15 | $4.80 | $4.80 | 67,300 | — | — |
| 2010-09-14 | $4.74 | $4.74 | 16,400 | — | — |
| 2010-09-13 | $4.75 | $4.75 | 41,000 | — | — |
| 2010-09-10 | $4.60 | $4.60 | 43,900 | — | — |
| 2010-09-09 | $4.68 | $4.68 | 1,500 | — | — |
| 2010-09-08 | $4.75 | $4.75 | 7,300 | — | — |
| 2010-09-07 | $4.67 | $4.67 | 4,400 | — | — |
| 2010-09-03 | $4.60 | $4.60 | 20,400 | — | — |
| 2010-09-02 | $4.70 | $4.70 | 16,600 | — | — |
| 2010-09-01 | $5.05 | $5.05 | 11,300 | — | — |
| 2010-08-31 | $5.22 | $5.22 | 6,800 | — | — |
| 2010-08-30 | $5.01 | $5.01 | 5,800 | — | — |
| 2010-08-27 | $5.13 | $5.13 | 4,200 | — | — |
| 2010-08-26 | $4.75 | $4.75 | 3,200 | — | — |
| 2010-08-25 | $5.05 | $5.05 | 2,400 | — | — |
| 2010-08-24 | $5.09 | $5.09 | 2,300 | — | — |
| 2010-08-23 | $5.10 | $5.10 | 1,100 | — | — |
| 2010-08-20 | $4.94 | $4.94 | 6,600 | — | — |
| 2010-08-19 | $5.22 | $5.22 | 1,600 | — | — |
| 2010-08-18 | $5.07 | $5.07 | 800 | — | — |
| 2010-08-17 | $5.01 | $5.01 | 4,000 | — | — |
| 2010-08-16 | $5.03 | $5.03 | 2,400 | — | — |
| 2010-08-13 | $4.64 | $4.64 | 5,200 | — | — |
| 2010-08-12 | $4.71 | $4.71 | 14,900 | — | — |
| 2010-08-11 | $4.76 | $4.76 | 300 | — | — |
| 2010-08-10 | $5.00 | $5.00 | 3,800 | — | — |
| 2010-08-09 | $4.98 | $4.98 | 10,400 | — | — |
| 2010-08-06 | $5.27 | $5.27 | 100 | — | — |
| 2010-08-05 | $5.34 | $5.34 | 2,700 | — | — |
| 2010-08-04 | $5.30 | $5.30 | 3,900 | — | — |
| 2010-08-03 | $5.37 | $5.37 | 6,700 | — | — |
| 2010-08-02 | $5.45 | $5.45 | 15,500 | — | — |
| 2010-07-30 | $5.28 | $5.28 | 6,100 | — | — |
| 2010-07-29 | $5.33 | $5.33 | 9,200 | — | — |
| 2010-07-28 | $5.28 | $5.28 | 18,100 | — | — |
| 2010-07-27 | $5.20 | $5.20 | 22,400 | — | — |
| 2010-07-26 | $4.61 | $4.61 | 56,100 | — | — |
| 2010-07-23 | $4.95 | $4.95 | 400 | — | — |
| 2010-07-22 | $4.87 | $4.87 | 6,700 | — | — |
| 2010-07-21 | $4.94 | $4.94 | 7,600 | — | — |
| 2010-07-20 | $5.14 | $5.14 | 3,900 | — | — |
| 2010-07-19 | $5.40 | $5.40 | 900 | — | — |
| 2010-07-16 | $5.32 | $5.32 | 0 | — | — |
| 2010-07-15 | $5.32 | $5.32 | 2,300 | — | — |
| 2010-07-14 | $5.20 | $5.20 | 3,400 | — | — |
| 2010-07-13 | $5.27 | $5.27 | 700 | — | — |
| 2010-07-12 | $5.17 | $5.17 | 2,500 | — | — |
| 2010-07-09 | $5.13 | $5.13 | 1,300 | — | — |
| 2010-07-08 | $5.20 | $5.20 | 24,100 | — | — |
| 2010-07-07 | $5.30 | $5.30 | 22,200 | — | — |
| 2010-07-06 | $5.56 | $5.56 | 5,700 | — | — |
| 2010-07-02 | $5.74 | $5.74 | 3,900 | — | — |
| 2010-07-01 | $5.75 | $5.75 | 11,100 | — | — |
| 2010-06-30 | $5.98 | $5.98 | 7,000 | — | — |
| 2010-06-29 | $6.00 | $6.00 | 10,700 | — | — |
| 2010-06-28 | $6.09 | $6.09 | 10,100 | — | — |
| 2010-06-25 | $5.92 | $5.92 | 11,600 | — | — |
| 2010-06-24 | $5.85 | $5.85 | 17,300 | — | — |
| 2010-06-23 | $5.61 | $5.61 | 5,800 | — | — |
| 2010-06-22 | $5.83 | $5.83 | 500 | — | — |
| 2010-06-21 | $5.83 | $5.83 | 5,600 | — | — |
| 2010-06-18 | $5.92 | $5.92 | 10,900 | — | — |
| 2010-06-17 | $5.64 | $5.64 | 500 | — | — |
| 2010-06-16 | $5.53 | $5.53 | 1,000 | — | — |
| 2010-06-15 | $5.67 | $5.67 | 6,400 | — | — |
| 2010-06-14 | $5.78 | $5.78 | 9,400 | — | — |
| 2010-06-11 | $5.84 | $5.84 | 5,100 | — | — |
| 2010-06-10 | $5.76 | $5.76 | 1,200 | — | — |
| 2010-06-09 | $5.74 | $5.74 | 25,600 | — | — |
| 2010-06-08 | $6.01 | $6.01 | 9,100 | — | — |
| 2010-06-07 | $6.00 | $6.00 | 14,700 | — | — |
| 2010-06-04 | $6.05 | $6.05 | 34,200 | — | — |
| 2010-06-03 | $6.10 | $6.10 | 3,600 | — | — |
| 2010-06-02 | $6.10 | $6.10 | 16,200 | — | — |
| 2010-06-01 | $6.05 | $6.05 | 9,400 | — | — |
| 2010-05-28 | $6.18 | $6.18 | 1,700 | — | — |
| 2010-05-27 | $6.26 | $6.26 | 11,800 | — | — |
| 2010-05-26 | $6.23 | $6.23 | 21,300 | — | — |
| 2010-05-25 | $6.17 | $6.17 | 62,800 | — | — |
| 2010-05-24 | $6.08 | $6.08 | 37,200 | — | — |
| 2010-05-21 | $6.05 | $6.05 | 24,200 | — | — |
| 2010-05-20 | $6.08 | $6.08 | 72,700 | — | — |
| 2010-05-19 | $6.05 | $6.05 | 43,100 | — | — |
| 2010-05-18 | $6.08 | $6.08 | 48,600 | — | — |
| 2010-05-17 | $5.98 | $5.98 | 21,100 | — | — |
| 2010-05-14 | $6.00 | $6.00 | 51,000 | — | — |
| 2010-05-13 | $5.83 | $5.83 | 44,000 | — | — |
| 2010-05-12 | $5.55 | $5.55 | 13,300 | — | — |
| 2010-05-11 | $5.46 | $5.46 | 14,300 | — | — |
| 2010-05-10 | $5.25 | $5.25 | 22,000 | — | — |
| 2010-05-07 | $5.27 | $5.27 | 32,400 | — | — |
| 2010-05-06 | $5.15 | $5.15 | 46,300 | — | — |
| 2010-05-05 | $4.94 | $4.94 | 14,400 | — | — |
| 2010-05-04 | $4.85 | $4.85 | 9,800 | — | — |
| 2010-05-03 | $4.95 | $4.95 | 17,000 | — | — |
| 2010-04-30 | $4.84 | $4.84 | 114,400 | — | — |
| 2010-04-29 | $4.90 | $4.90 | 66,700 | — | — |
| 2010-04-28 | $4.77 | $4.77 | 135,500 | — | — |
| 2010-04-27 | $5.00 | $5.00 | 126,800 | — | — |
| 2010-04-26 | $5.50 | $5.50 | 20,100 | — | — |
| 2010-04-23 | $5.57 | $5.57 | 40,500 | — | — |
| 2010-04-22 | $5.61 | $5.61 | 23,100 | — | — |
| 2010-04-21 | $5.55 | $5.55 | 46,800 | — | — |
| 2010-04-20 | $5.66 | $5.66 | 28,000 | — | — |
| 2010-04-19 | $5.60 | $5.60 | 18,400 | — | — |
| 2010-04-16 | $5.56 | $5.56 | 159,600 | — | — |
| 2010-04-15 | $5.72 | $5.72 | 14,200 | — | — |
| 2010-04-14 | $5.89 | $5.89 | 35,200 | — | — |
| 2010-04-13 | $5.90 | $5.90 | 122,400 | — | — |
| 2010-04-12 | $5.85 | $5.85 | 21,900 | — | — |
| 2010-04-09 | $5.87 | $5.87 | 9,900 | — | — |
| 2010-04-08 | $5.85 | $5.85 | 209,700 | — | — |
| 2010-04-07 | $5.73 | $5.73 | 8,600 | — | — |
| 2010-04-06 | $5.70 | $5.70 | 61,300 | — | — |
| 2010-04-05 | $5.53 | $5.53 | 19,500 | — | — |
| 2010-04-01 | $5.62 | $5.62 | 82,600 | — | — |
| 2010-03-31 | $6.04 | $6.04 | 165,600 | — | — |
| 2010-03-30 | $5.77 | $5.77 | 84,700 | — | — |
| 2010-03-29 | $5.94 | $5.94 | 181,100 | — | — |
| 2010-03-26 | $6.20 | $6.20 | 27,400 | — | — |
| 2010-03-25 | $6.30 | $6.30 | 40,900 | — | — |
| 2010-03-24 | $6.37 | $6.37 | 96,700 | — | — |
| 2010-03-23 | $6.34 | $6.34 | 114,500 | — | — |
| 2010-03-22 | $6.40 | $6.40 | 142,400 | — | — |
| 2010-03-19 | $6.30 | $6.30 | 1,282,800 | — | — |
| 2010-03-18 | $8.90 | $8.90 | 58,500 | — | — |
| 2010-03-17 | $8.50 | $8.50 | 24,800 | — | — |
| 2010-03-16 | $8.37 | $8.37 | 24,800 | — | — |
| 2010-03-15 | $8.34 | $8.34 | 22,200 | — | — |
| 2010-03-12 | $8.20 | $8.20 | 268,000 | — | — |
| 2010-03-11 | $7.96 | $7.96 | 10,300 | — | — |
| 2010-03-10 | $7.95 | $7.95 | 16,100 | — | — |
| 2010-03-09 | $8.04 | $8.04 | 42,000 | — | — |
| 2010-03-08 | $8.10 | $8.10 | 2,200 | — | — |
| 2010-03-05 | $8.00 | $8.00 | 27,500 | — | — |
| 2010-03-04 | $8.00 | $8.00 | 37,600 | — | — |
| 2010-03-03 | $8.07 | $8.07 | 1,400 | — | — |
| 2010-03-02 | $8.00 | $8.00 | 17,900 | — | — |
| 2010-03-01 | $8.02 | $8.02 | 15,400 | — | — |
| 2010-02-26 | $7.90 | $7.90 | 12,800 | — | — |
| 2010-02-25 | $8.01 | $8.01 | 24,600 | — | — |
| 2010-02-24 | $8.00 | $8.00 | 63,900 | — | — |
| 2010-02-23 | $8.10 | $8.10 | 16,000 | — | — |
| 2010-02-22 | $8.15 | $8.15 | 15,600 | — | — |
| 2010-02-19 | $8.40 | $8.40 | 7,700 | — | — |
| 2010-02-18 | $8.45 | $8.45 | 12,400 | — | — |
| 2010-02-17 | $8.71 | $8.71 | 15,400 | — | — |
| 2010-02-16 | $8.75 | $8.75 | 10,900 | — | — |
| 2010-02-12 | $8.44 | $8.44 | 10,700 | — | — |
| 2010-02-11 | $8.40 | $8.40 | 4,400 | — | — |
| 2010-02-10 | $8.23 | $8.23 | 9,700 | — | — |
| 2010-02-09 | $8.31 | $8.31 | 5,600 | — | — |
| 2010-02-08 | $8.63 | $8.63 | 1,700 | — | — |
| 2010-02-05 | $8.38 | $8.38 | 16,800 | — | — |
| 2010-02-04 | $8.43 | $8.43 | 11,100 | — | — |
| 2010-02-03 | $8.50 | $8.50 | 15,700 | — | — |
| 2010-02-02 | $8.59 | $8.59 | 10,400 | — | — |
| 2010-02-01 | $8.78 | $8.78 | 18,300 | — | — |
| 2010-01-29 | $8.82 | $8.82 | 39,000 | — | — |
| 2010-01-28 | $8.82 | $8.82 | 36,000 | — | — |
| 2010-01-27 | $8.76 | $8.76 | 23,800 | — | — |
| 2010-01-26 | $9.00 | $9.00 | 21,900 | — | — |
| 2010-01-25 | $8.87 | $8.87 | 8,100 | — | — |
| 2010-01-22 | $8.76 | $8.76 | 12,900 | — | — |
| 2010-01-21 | $9.57 | $9.57 | 34,500 | — | — |
| 2010-01-20 | $9.63 | $9.63 | 21,200 | — | — |
| 2010-01-19 | $9.72 | $9.72 | 65,300 | — | — |
| 2010-01-15 | $9.31 | $9.31 | 17,200 | — | — |
| 2010-01-14 | $9.09 | $9.09 | 31,100 | — | — |
| 2010-01-13 | $9.32 | $9.32 | 41,200 | — | — |
| 2010-01-12 | $9.24 | $9.24 | 20,900 | — | — |
| 2010-01-11 | $9.50 | $9.50 | 34,800 | — | — |
| 2010-01-08 | $9.47 | $9.47 | 41,300 | — | — |
| 2010-01-07 | $9.51 | $9.51 | 64,400 | — | — |
| 2010-01-06 | $9.31 | $9.31 | 34,800 | — | — |
| 2010-01-05 | $9.04 | $9.04 | 32,100 | — | — |
| 2010-01-04 | $9.32 | $9.32 | 45,200 | — | — |