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
- 1993-02-12 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 | $5.42 | $5.42 | 90,400 | — | — |
| 2010-12-30 | $5.45 | $5.45 | 85,300 | — | — |
| 2010-12-29 | $5.37 | $5.37 | 106,200 | — | — |
| 2010-12-28 | $5.47 | $5.47 | 118,900 | — | — |
| 2010-12-27 | $5.32 | $5.32 | 163,300 | — | — |
| 2010-12-23 | $5.33 | $5.33 | 134,000 | — | — |
| 2010-12-22 | $5.33 | $5.33 | 310,800 | — | — |
| 2010-12-21 | $5.39 | $5.39 | 152,600 | — | — |
| 2010-12-20 | $5.41 | $5.41 | 215,500 | — | — |
| 2010-12-17 | $5.42 | $5.42 | 346,900 | — | — |
| 2010-12-16 | $5.52 | $5.52 | 163,600 | — | — |
| 2010-12-15 | $5.44 | $5.44 | 134,900 | — | — |
| 2010-12-14 | $5.46 | $5.46 | 114,400 | — | — |
| 2010-12-13 | $5.45 | $5.45 | 98,400 | — | — |
| 2010-12-10 | $5.50 | $5.50 | 142,500 | — | — |
| 2010-12-09 | $5.55 | $5.55 | 86,000 | — | — |
| 2010-12-08 | $5.49 | $5.49 | 82,500 | — | — |
| 2010-12-07 | $5.50 | $5.50 | 121,800 | — | — |
| 2010-12-06 | $5.49 | $5.49 | 96,100 | — | — |
| 2010-12-03 | $5.47 | $5.47 | 123,800 | — | — |
| 2010-12-02 | $5.52 | $5.52 | 79,700 | — | — |
| 2010-12-01 | $5.61 | $5.61 | 129,000 | — | — |
| 2010-11-30 | $5.64 | $5.64 | 177,400 | — | — |
| 2010-11-29 | $5.47 | $5.47 | 48,100 | — | — |
| 2010-11-26 | $5.45 | $5.45 | 31,800 | — | — |
| 2010-11-24 | $5.48 | $5.48 | 88,800 | — | — |
| 2010-11-23 | $5.40 | $5.40 | 154,000 | — | — |
| 2010-11-22 | $5.46 | $5.46 | 101,500 | — | — |
| 2010-11-19 | $5.53 | $5.53 | 162,700 | — | — |
| 2010-11-18 | $5.77 | $5.77 | 98,100 | — | — |
| 2010-11-17 | $5.51 | $5.51 | 70,600 | — | — |
| 2010-11-16 | $5.59 | $5.59 | 94,900 | — | — |
| 2010-11-15 | $5.78 | $5.78 | 90,800 | — | — |
| 2010-11-12 | $5.73 | $5.73 | 131,000 | — | — |
| 2010-11-11 | $5.92 | $5.92 | 92,500 | — | — |
| 2010-11-10 | $6.08 | $6.08 | 148,100 | — | — |
| 2010-11-09 | $5.95 | $5.95 | 97,100 | — | — |
| 2010-11-08 | $6.14 | $6.14 | 81,800 | — | — |
| 2010-11-05 | $6.00 | $6.00 | 82,900 | — | — |
| 2010-11-04 | $6.15 | $6.15 | 209,700 | — | — |
| 2010-11-03 | $6.10 | $6.10 | 169,900 | — | — |
| 2010-11-02 | $6.16 | $6.16 | 110,900 | — | — |
| 2010-11-01 | $6.16 | $6.16 | 143,700 | — | — |
| 2010-10-29 | $6.45 | $6.45 | 84,000 | — | — |
| 2010-10-28 | $6.22 | $6.22 | 47,700 | — | — |
| 2010-10-27 | $6.31 | $6.31 | 57,200 | — | — |
| 2010-10-26 | $6.47 | $6.47 | 69,700 | — | — |
| 2010-10-25 | $6.41 | $6.41 | 76,200 | — | — |
| 2010-10-22 | $6.32 | $6.32 | 82,700 | — | — |
| 2010-10-21 | $6.13 | $6.13 | 102,100 | — | — |
| 2010-10-20 | $6.32 | $6.32 | 53,300 | — | — |
| 2010-10-19 | $6.26 | $6.26 | 87,500 | — | — |
| 2010-10-18 | $6.51 | $6.51 | 95,100 | — | — |
| 2010-10-15 | $6.59 | $6.59 | 124,600 | — | — |
| 2010-10-14 | $6.75 | $6.75 | 151,100 | — | — |
| 2010-10-13 | $6.58 | $6.58 | 128,600 | — | — |
| 2010-10-12 | $6.48 | $6.48 | 115,500 | — | — |
| 2010-10-11 | $6.37 | $6.37 | 181,000 | — | — |
| 2010-10-08 | $6.19 | $6.19 | 79,100 | — | — |
| 2010-10-07 | $6.01 | $6.01 | 99,100 | — | — |
| 2010-10-06 | $6.13 | $6.13 | 117,000 | — | — |
| 2010-10-05 | $6.17 | $6.17 | 149,800 | — | — |
| 2010-10-04 | $6.00 | $6.00 | 71,600 | — | — |
| 2010-10-01 | $6.11 | $6.11 | 255,000 | — | — |
| 2010-09-30 | $6.07 | $6.07 | 214,900 | — | — |
| 2010-09-29 | $6.08 | $6.08 | 91,400 | — | — |
| 2010-09-28 | $5.91 | $5.91 | 75,400 | — | — |
| 2010-09-27 | $5.82 | $5.82 | 52,200 | — | — |
| 2010-09-24 | $6.03 | $6.03 | 88,900 | — | — |
| 2010-09-23 | $5.86 | $5.86 | 84,200 | — | — |
| 2010-09-22 | $5.84 | $5.84 | 61,100 | — | — |
| 2010-09-21 | $6.22 | $6.22 | 86,200 | — | — |
| 2010-09-20 | $6.19 | $6.19 | 142,000 | — | — |
| 2010-09-17 | $6.02 | $6.02 | 176,900 | — | — |
| 2010-09-16 | $5.69 | $5.69 | 83,400 | — | — |
| 2010-09-15 | $6.03 | $6.03 | 93,300 | — | — |
| 2010-09-14 | $6.04 | $6.04 | 151,300 | — | — |
| 2010-09-13 | $6.10 | $6.10 | 149,600 | — | — |
| 2010-09-10 | $5.67 | $5.67 | 89,200 | — | — |
| 2010-09-09 | $5.61 | $5.61 | 112,700 | — | — |
| 2010-09-08 | $5.57 | $5.57 | 74,700 | — | — |
| 2010-09-07 | $5.45 | $5.45 | 100,300 | — | — |
| 2010-09-03 | $5.53 | $5.53 | 112,000 | — | — |
| 2010-09-02 | $5.43 | $5.43 | 118,800 | — | — |
| 2010-09-01 | $5.43 | $5.43 | 117,600 | — | — |
| 2010-08-31 | $5.19 | $5.19 | 73,000 | — | — |
| 2010-08-30 | $5.24 | $5.24 | 80,100 | — | — |
| 2010-08-27 | $5.46 | $5.46 | 86,600 | — | — |
| 2010-08-26 | $5.18 | $5.18 | 62,900 | — | — |
| 2010-08-25 | $5.26 | $5.26 | 117,500 | — | — |
| 2010-08-24 | $5.23 | $5.23 | 114,900 | — | — |
| 2010-08-23 | $5.18 | $5.18 | 75,300 | — | — |
| 2010-08-20 | $5.47 | $5.47 | 167,400 | — | — |
| 2010-08-19 | $5.53 | $5.53 | 132,700 | — | — |
| 2010-08-18 | $5.60 | $5.60 | 53,700 | — | — |
| 2010-08-17 | $5.57 | $5.57 | 69,100 | — | — |
| 2010-08-16 | $5.41 | $5.41 | 77,600 | — | — |
| 2010-08-13 | $5.30 | $5.30 | 56,400 | — | — |
| 2010-08-12 | $5.52 | $5.52 | 76,800 | — | — |
| 2010-08-11 | $5.47 | $5.47 | 122,600 | — | — |
| 2010-08-10 | $5.96 | $5.96 | 158,800 | — | — |
| 2010-08-09 | $6.07 | $6.07 | 135,500 | — | — |
| 2010-08-06 | $5.81 | $5.81 | 261,400 | — | — |
| 2010-08-05 | $5.74 | $5.74 | 128,300 | — | — |
| 2010-08-04 | $5.69 | $5.69 | 115,300 | — | — |
| 2010-08-03 | $5.48 | $5.48 | 71,500 | — | — |
| 2010-08-02 | $5.55 | $5.55 | 104,600 | — | — |
| 2010-07-30 | $5.36 | $5.36 | 102,500 | — | — |
| 2010-07-29 | $5.45 | $5.45 | 162,700 | — | — |
| 2010-07-28 | $5.62 | $5.62 | 87,700 | — | — |
| 2010-07-27 | $5.71 | $5.71 | 131,600 | — | — |
| 2010-07-26 | $6.05 | $6.05 | 105,400 | — | — |
| 2010-07-23 | $6.06 | $6.06 | 171,700 | — | — |
| 2010-07-22 | $5.73 | $5.73 | 82,100 | — | — |
| 2010-07-21 | $5.50 | $5.50 | 65,100 | — | — |
| 2010-07-20 | $5.64 | $5.64 | 106,600 | — | — |
| 2010-07-19 | $5.51 | $5.51 | 99,700 | — | — |
| 2010-07-16 | $5.31 | $5.31 | 104,800 | — | — |
| 2010-07-15 | $5.55 | $5.55 | 63,800 | — | — |
| 2010-07-14 | $5.55 | $5.55 | 103,900 | — | — |
| 2010-07-13 | $5.79 | $5.79 | 112,300 | — | — |
| 2010-07-12 | $5.55 | $5.55 | 70,300 | — | — |
| 2010-07-09 | $5.66 | $5.66 | 91,400 | — | — |
| 2010-07-08 | $5.72 | $5.72 | 101,100 | — | — |
| 2010-07-07 | $5.55 | $5.55 | 153,900 | — | — |
| 2010-07-06 | $5.34 | $5.34 | 173,400 | — | — |
| 2010-07-02 | $5.41 | $5.41 | 91,800 | — | — |
| 2010-07-01 | $5.13 | $5.13 | 187,300 | — | — |
| 2010-06-30 | $5.39 | $5.39 | 148,500 | — | — |
| 2010-06-29 | $5.37 | $5.37 | 145,500 | — | — |
| 2010-06-28 | $5.54 | $5.54 | 81,900 | — | — |
| 2010-06-25 | $5.59 | $5.59 | 1,049,400 | — | — |
| 2010-06-24 | $5.38 | $5.38 | 237,200 | — | — |
| 2010-06-23 | $5.56 | $5.56 | 108,400 | — | — |
| 2010-06-22 | $5.76 | $5.76 | 136,700 | — | — |
| 2010-06-21 | $5.90 | $5.90 | 475,700 | — | — |
| 2010-06-18 | $6.19 | $6.19 | 152,200 | — | — |
| 2010-06-17 | $6.18 | $6.18 | 88,600 | — | — |
| 2010-06-16 | $6.19 | $6.19 | 52,400 | — | — |
| 2010-06-15 | $6.22 | $6.22 | 126,100 | — | — |
| 2010-06-14 | $6.16 | $6.16 | 159,100 | — | — |
| 2010-06-11 | $6.19 | $6.19 | 227,400 | — | — |
| 2010-06-10 | $6.17 | $6.17 | 382,300 | — | — |
| 2010-06-09 | $5.69 | $5.69 | 325,500 | — | — |
| 2010-06-08 | $5.40 | $5.40 | 331,100 | — | — |
| 2010-06-07 | $5.12 | $5.12 | 197,500 | — | — |
| 2010-06-04 | $5.01 | $5.01 | 112,300 | — | — |
| 2010-06-03 | $5.28 | $5.28 | 115,400 | — | — |
| 2010-06-02 | $5.32 | $5.32 | 203,800 | — | — |
| 2010-06-01 | $5.02 | $5.02 | 165,900 | — | — |
| 2010-05-28 | $5.18 | $5.18 | 93,200 | — | — |
| 2010-05-27 | $5.24 | $5.24 | 162,900 | — | — |
| 2010-05-26 | $5.10 | $5.10 | 444,000 | — | — |
| 2010-05-25 | $4.85 | $4.85 | 128,000 | — | — |
| 2010-05-24 | $4.98 | $4.98 | 94,800 | — | — |
| 2010-05-21 | $4.98 | $4.98 | 191,600 | — | — |
| 2010-05-20 | $5.02 | $5.02 | 160,000 | — | — |
| 2010-05-19 | $5.46 | $5.46 | 131,400 | — | — |
| 2010-05-18 | $5.55 | $5.55 | 106,900 | — | — |
| 2010-05-17 | $5.58 | $5.58 | 163,500 | — | — |
| 2010-05-14 | $5.71 | $5.71 | 154,300 | — | — |
| 2010-05-13 | $5.70 | $5.70 | 202,100 | — | — |
| 2010-05-12 | $5.69 | $5.69 | 172,100 | — | — |
| 2010-05-11 | $5.42 | $5.42 | 188,000 | — | — |
| 2010-05-10 | $5.35 | $5.35 | 209,700 | — | — |
| 2010-05-07 | $5.05 | $5.05 | 462,800 | — | — |
| 2010-05-06 | $5.02 | $5.02 | 392,400 | — | — |
| 2010-05-05 | $5.41 | $5.41 | 381,200 | — | — |
| 2010-05-04 | $5.82 | $5.82 | 243,400 | — | — |
| 2010-05-03 | $6.20 | $6.20 | 171,300 | — | — |
| 2010-04-30 | $6.11 | $6.11 | 151,500 | — | — |
| 2010-04-29 | $6.18 | $6.18 | 207,000 | — | — |
| 2010-04-28 | $5.89 | $5.89 | 389,100 | — | — |
| 2010-04-27 | $6.05 | $6.05 | 173,800 | — | — |
| 2010-04-26 | $6.13 | $6.13 | 165,200 | — | — |
| 2010-04-23 | $6.17 | $6.17 | 135,800 | — | — |
| 2010-04-22 | $6.24 | $6.24 | 108,000 | — | — |
| 2010-04-21 | $6.31 | $6.31 | 88,400 | — | — |
| 2010-04-20 | $6.33 | $6.33 | 76,300 | — | — |
| 2010-04-19 | $6.32 | $6.32 | 168,500 | — | — |
| 2010-04-16 | $6.51 | $6.51 | 201,000 | — | — |
| 2010-04-15 | $6.50 | $6.50 | 135,000 | — | — |
| 2010-04-14 | $6.51 | $6.51 | 192,800 | — | — |
| 2010-04-13 | $6.35 | $6.35 | 249,700 | — | — |
| 2010-04-12 | $6.05 | $6.05 | 189,100 | — | — |
| 2010-04-09 | $6.11 | $6.11 | 139,600 | — | — |
| 2010-04-08 | $6.19 | $6.19 | 267,300 | — | — |
| 2010-04-07 | $6.45 | $6.45 | 226,400 | — | — |
| 2010-04-06 | $6.68 | $6.68 | 77,400 | — | — |
| 2010-04-05 | $6.72 | $6.72 | 130,500 | — | — |
| 2010-04-01 | $6.53 | $6.53 | 94,600 | — | — |
| 2010-03-31 | $6.47 | $6.47 | 108,500 | — | — |
| 2010-03-30 | $6.52 | $6.52 | 123,400 | — | — |
| 2010-03-29 | $6.49 | $6.49 | 78,800 | — | — |
| 2010-03-26 | $6.48 | $6.48 | 87,600 | — | — |
| 2010-03-25 | $6.42 | $6.42 | 137,000 | — | — |
| 2010-03-24 | $6.37 | $6.37 | 213,400 | — | — |
| 2010-03-23 | $6.54 | $6.54 | 138,700 | — | — |
| 2010-03-22 | $6.50 | $6.50 | 153,700 | — | — |
| 2010-03-19 | $6.63 | $6.63 | 273,700 | — | — |
| 2010-03-18 | $6.80 | $6.80 | 128,300 | — | — |
| 2010-03-17 | $6.62 | $6.62 | 170,400 | — | — |
| 2010-03-16 | $6.65 | $6.65 | 102,100 | — | — |
| 2010-03-15 | $6.58 | $6.58 | 97,300 | — | — |
| 2010-03-12 | $6.62 | $6.62 | 199,100 | — | — |
| 2010-03-11 | $6.68 | $6.68 | 212,400 | — | — |
| 2010-03-10 | $6.90 | $6.90 | 142,600 | — | — |
| 2010-03-09 | $6.95 | $6.95 | 150,000 | — | — |
| 2010-03-08 | $6.96 | $6.96 | 126,200 | — | — |
| 2010-03-05 | $6.99 | $6.99 | 567,500 | — | — |
| 2010-03-04 | $7.45 | $7.45 | 179,300 | — | — |
| 2010-03-03 | $7.16 | $7.16 | 114,600 | — | — |
| 2010-03-02 | $7.21 | $7.21 | 225,500 | — | — |
| 2010-03-01 | $7.07 | $7.07 | 243,400 | — | — |
| 2010-02-26 | $7.05 | $7.05 | 170,400 | — | — |
| 2010-02-25 | $7.10 | $7.10 | 270,400 | — | — |
| 2010-02-24 | $6.98 | $6.98 | 192,700 | — | — |
| 2010-02-23 | $6.89 | $6.89 | 155,100 | — | — |
| 2010-02-22 | $7.01 | $7.01 | 189,800 | — | — |
| 2010-02-19 | $6.98 | $6.98 | 190,800 | — | — |
| 2010-02-18 | $6.98 | $6.98 | 561,300 | — | — |
| 2010-02-17 | $6.36 | $6.36 | 210,100 | — | — |
| 2010-02-16 | $6.39 | $6.39 | 260,300 | — | — |
| 2010-02-12 | $6.29 | $6.29 | 262,500 | — | — |
| 2010-02-11 | $6.44 | $6.44 | 174,600 | — | — |
| 2010-02-10 | $6.27 | $6.27 | 159,500 | — | — |
| 2010-02-09 | $6.28 | $6.28 | 72,000 | — | — |
| 2010-02-08 | $6.16 | $6.16 | 91,600 | — | — |
| 2010-02-05 | $6.17 | $6.17 | 139,200 | — | — |
| 2010-02-04 | $6.04 | $6.04 | 257,400 | — | — |
| 2010-02-03 | $6.31 | $6.31 | 123,300 | — | — |
| 2010-02-02 | $6.36 | $6.36 | 138,600 | — | — |
| 2010-02-01 | $6.34 | $6.34 | 105,800 | — | — |
| 2010-01-29 | $6.29 | $6.29 | 181,700 | — | — |
| 2010-01-28 | $6.27 | $6.27 | 171,700 | — | — |
| 2010-01-27 | $6.25 | $6.25 | 87,000 | — | — |
| 2010-01-26 | $6.21 | $6.21 | 131,900 | — | — |
| 2010-01-25 | $6.21 | $6.21 | 182,900 | — | — |
| 2010-01-22 | $6.20 | $6.20 | 196,900 | — | — |
| 2010-01-21 | $6.36 | $6.36 | 140,100 | — | — |
| 2010-01-20 | $6.64 | $6.64 | 108,000 | — | — |
| 2010-01-19 | $6.85 | $6.85 | 106,900 | — | — |
| 2010-01-15 | $6.68 | $6.68 | 164,600 | — | — |
| 2010-01-14 | $6.80 | $6.80 | 80,700 | — | — |
| 2010-01-13 | $6.61 | $6.61 | 130,300 | — | — |
| 2010-01-12 | $6.57 | $6.57 | 179,300 | — | — |
| 2010-01-11 | $6.54 | $6.54 | 166,500 | — | — |
| 2010-01-08 | $6.46 | $6.46 | 135,100 | — | — |
| 2010-01-07 | $6.25 | $6.25 | 136,500 | — | — |
| 2010-01-06 | $6.19 | $6.19 | 404,300 | — | — |
| 2010-01-05 | $6.40 | $6.40 | 266,900 | — | — |
| 2010-01-04 | $6.65 | $6.65 | 99,000 | — | — |