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
- 1999-04-23 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 | $6.98 | $8.17 | 115,700 | — | — |
| 2010-12-30 | $6.86 | $8.03 | 37,900 | — | — |
| 2010-12-29 | $6.94 | $8.12 | 51,100 | — | — |
| 2010-12-28 | $6.91 | $8.09 | 38,400 | — | — |
| 2010-12-27 | $6.60 | $7.73 | 15,900 | — | — |
| 2010-12-23 | $6.62 | $7.75 | 17,200 | — | — |
| 2010-12-22 | $6.71 | $7.86 | 128,800 | — | — |
| 2010-12-21 | $6.57 | $7.69 | 33,700 | — | — |
| 2010-12-20 | $6.58 | $7.70 | 104,200 | — | — |
| 2010-12-17 | $6.63 | $7.76 | 139,200 | — | — |
| 2010-12-16 | $6.69 | $7.83 | 116,400 | — | — |
| 2010-12-15 | $6.64 | $7.77 | 236,400 | — | — |
| 2010-12-14 | $7.23 | $8.46 | 33,900 | — | — |
| 2010-12-13 | $7.01 | $8.21 | 93,200 | — | — |
| 2010-12-10 | $7.05 | $8.25 | 60,800 | — | — |
| 2010-12-09 | $6.70 | $7.84 | 22,100 | — | — |
| 2010-12-08 | $6.57 | $7.69 | 105,400 | — | — |
| 2010-12-07 | $6.41 | $7.50 | 79,800 | — | — |
| 2010-12-06 | $6.56 | $7.68 | 72,500 | — | — |
| 2010-12-03 | $6.63 | $7.76 | 131,700 | — | — |
| 2010-12-02 | $6.75 | $7.90 | 119,600 | — | — |
| 2010-12-01 | $6.34 | $7.42 | 124,400 | — | — |
| 2010-11-30 | $6.00 | $7.02 | 51,900 | — | — |
| 2010-11-29 | $6.12 | $7.16 | 21,400 | — | — |
| 2010-11-26 | $6.08 | $7.12 | 5,000 | — | — |
| 2010-11-24 | $6.00 | $7.02 | 15,100 | — | — |
| 2010-11-23 | $5.78 | $6.77 | 17,800 | — | — |
| 2010-11-22 | $5.81 | $6.80 | 21,800 | — | — |
| 2010-11-19 | $5.80 | $6.79 | 31,000 | — | — |
| 2010-11-18 | $5.35 | $6.26 | 117,500 | — | — |
| 2010-11-17 | $5.26 | $6.16 | 138,700 | — | — |
| 2010-11-16 | $5.70 | $6.67 | 208,500 | — | — |
| 2010-11-15 | $6.00 | $7.02 | 74,500 | — | — |
| 2010-11-12 | $6.00 | $7.02 | 33,500 | — | — |
| 2010-11-11 | $6.06 | $7.09 | 47,600 | — | — |
| 2010-11-10 | $5.96 | $6.98 | 74,300 | — | — |
| 2010-11-09 | $5.97 | $6.99 | 47,400 | — | — |
| 2010-11-08 | $5.94 | $6.95 | 37,200 | — | — |
| 2010-11-05 | $5.94 | $6.95 | 33,500 | — | — |
| 2010-11-04 | $6.18 | $7.23 | 121,100 | — | — |
| 2010-11-03 | $5.94 | $6.95 | 26,500 | — | — |
| 2010-11-02 | $5.93 | $6.94 | 59,000 | — | — |
| 2010-11-01 | $5.55 | $6.50 | 48,800 | — | — |
| 2010-10-29 | $5.63 | $6.59 | 13,800 | — | — |
| 2010-10-28 | $5.74 | $6.72 | 23,100 | — | — |
| 2010-10-27 | $5.72 | $6.70 | 45,300 | — | — |
| 2010-10-26 | $5.96 | $6.98 | 17,000 | — | — |
| 2010-10-25 | $5.96 | $6.98 | 43,900 | — | — |
| 2010-10-22 | $5.94 | $6.95 | 19,000 | — | — |
| 2010-10-21 | $6.00 | $7.02 | 61,700 | — | — |
| 2010-10-20 | $6.03 | $7.06 | 54,900 | — | — |
| 2010-10-19 | $5.60 | $6.56 | 43,800 | — | — |
| 2010-10-18 | $5.91 | $6.92 | 41,600 | — | — |
| 2010-10-15 | $5.95 | $6.97 | 48,800 | — | — |
| 2010-10-14 | $5.98 | $7.00 | 35,500 | — | — |
| 2010-10-13 | $6.00 | $7.02 | 113,900 | — | — |
| 2010-10-12 | $5.93 | $6.94 | 27,600 | — | — |
| 2010-10-11 | $5.78 | $6.77 | 38,100 | — | — |
| 2010-10-08 | $5.74 | $6.72 | 47,100 | — | — |
| 2010-10-07 | $5.56 | $6.51 | 68,300 | — | — |
| 2010-10-06 | $5.78 | $6.77 | 133,800 | — | — |
| 2010-10-05 | $5.89 | $6.90 | 557,900 | — | — |
| 2010-10-04 | $4.98 | $5.83 | 206,400 | — | — |
| 2010-10-01 | $4.85 | $5.68 | 32,400 | — | — |
| 2010-09-30 | $4.82 | $5.64 | 48,500 | — | — |
| 2010-09-29 | $4.94 | $5.78 | 31,100 | — | — |
| 2010-09-28 | $5.08 | $5.95 | 31,800 | — | — |
| 2010-09-27 | $5.22 | $6.11 | 30,800 | — | — |
| 2010-09-24 | $5.19 | $6.08 | 78,200 | — | — |
| 2010-09-23 | $4.86 | $5.69 | 18,100 | — | — |
| 2010-09-22 | $4.96 | $5.81 | 85,900 | — | — |
| 2010-09-21 | $5.15 | $6.03 | 64,100 | — | — |
| 2010-09-20 | $5.20 | $6.09 | 91,100 | — | — |
| 2010-09-17 | $4.93 | $5.77 | 199,900 | — | — |
| 2010-09-16 | $4.71 | $5.51 | 76,400 | — | — |
| 2010-09-15 | $4.76 | $5.57 | 95,700 | — | — |
| 2010-09-14 | $5.00 | $5.85 | 100,300 | — | — |
| 2010-09-13 | $4.86 | $5.69 | 85,500 | — | — |
| 2010-09-10 | $4.85 | $5.68 | 25,600 | — | — |
| 2010-09-09 | $4.87 | $5.70 | 61,400 | — | — |
| 2010-09-08 | $4.94 | $5.78 | 79,400 | — | — |
| 2010-09-07 | $4.80 | $5.62 | 45,700 | — | — |
| 2010-09-03 | $4.84 | $5.67 | 101,600 | — | — |
| 2010-09-02 | $4.59 | $5.37 | 40,600 | — | — |
| 2010-09-01 | $4.58 | $5.36 | 111,100 | — | — |
| 2010-08-31 | $4.37 | $5.12 | 413,200 | — | — |
| 2010-08-30 | $4.15 | $4.86 | 93,600 | — | — |
| 2010-08-27 | $4.46 | $5.22 | 126,000 | — | — |
| 2010-08-26 | $4.26 | $4.99 | 79,000 | — | — |
| 2010-08-25 | $4.48 | $5.24 | 1,401,300 | — | — |
| 2010-08-24 | $4.52 | $5.29 | 97,200 | — | — |
| 2010-08-23 | $4.56 | $5.34 | 36,400 | — | — |
| 2010-08-20 | $4.76 | $5.57 | 42,100 | — | — |
| 2010-08-19 | $4.69 | $5.49 | 37,700 | — | — |
| 2010-08-18 | $4.93 | $5.77 | 59,800 | — | — |
| 2010-08-17 | $4.65 | $5.44 | 33,800 | — | — |
| 2010-08-16 | $4.45 | $5.21 | 21,300 | — | — |
| 2010-08-13 | $4.55 | $5.33 | 27,700 | — | — |
| 2010-08-12 | $4.71 | $5.51 | 44,500 | — | — |
| 2010-08-11 | $4.87 | $5.70 | 53,000 | — | — |
| 2010-08-10 | $5.06 | $5.92 | 14,900 | — | — |
| 2010-08-09 | $5.19 | $6.08 | 16,000 | — | — |
| 2010-08-06 | $5.13 | $6.01 | 27,900 | — | — |
| 2010-08-05 | $5.23 | $6.12 | 32,800 | — | — |
| 2010-08-04 | $5.21 | $6.10 | 26,100 | — | — |
| 2010-08-03 | $5.01 | $5.86 | 48,000 | — | — |
| 2010-08-02 | $5.10 | $5.97 | 102,100 | — | — |
| 2010-07-30 | $5.07 | $5.94 | 107,600 | — | — |
| 2010-07-29 | $4.91 | $5.75 | 50,000 | — | — |
| 2010-07-28 | $4.82 | $5.64 | 33,800 | — | — |
| 2010-07-27 | $4.80 | $5.62 | 64,300 | — | — |
| 2010-07-26 | $4.88 | $5.71 | 99,400 | — | — |
| 2010-07-23 | $4.92 | $5.76 | 94,000 | — | — |
| 2010-07-22 | $4.69 | $5.49 | 43,500 | — | — |
| 2010-07-21 | $4.29 | $5.02 | 24,500 | — | — |
| 2010-07-20 | $4.46 | $5.22 | 79,200 | — | — |
| 2010-07-19 | $4.18 | $4.89 | 44,200 | — | — |
| 2010-07-16 | $4.43 | $5.19 | 160,800 | — | — |
| 2010-07-15 | $4.61 | $5.40 | 85,000 | — | — |
| 2010-07-14 | $4.68 | $5.48 | 52,600 | — | — |
| 2010-07-13 | $4.70 | $5.50 | 100,000 | — | — |
| 2010-07-12 | $4.48 | $5.24 | 31,800 | — | — |
| 2010-07-09 | $4.49 | $5.26 | 46,300 | — | — |
| 2010-07-08 | $4.33 | $5.07 | 72,200 | — | — |
| 2010-07-07 | $4.20 | $4.92 | 46,200 | — | — |
| 2010-07-06 | $4.28 | $5.01 | 79,400 | — | — |
| 2010-07-02 | $4.50 | $5.27 | 150,500 | — | — |
| 2010-07-01 | $4.18 | $4.89 | 129,200 | — | — |
| 2010-06-30 | $3.96 | $4.64 | 133,800 | — | — |
| 2010-06-29 | $3.65 | $4.27 | 111,500 | — | — |
| 2010-06-28 | $3.99 | $4.67 | 41,700 | — | — |
| 2010-06-25 | $3.94 | $4.61 | 503,300 | — | — |
| 2010-06-24 | $3.76 | $4.40 | 131,000 | — | — |
| 2010-06-23 | $3.87 | $4.53 | 28,900 | — | — |
| 2010-06-22 | $4.04 | $4.73 | 103,100 | — | — |
| 2010-06-21 | $4.09 | $4.79 | 69,700 | — | — |
| 2010-06-18 | $4.10 | $4.80 | 218,800 | — | — |
| 2010-06-17 | $3.87 | $4.53 | 50,800 | — | — |
| 2010-06-16 | $3.89 | $4.55 | 49,300 | — | — |
| 2010-06-15 | $4.00 | $4.68 | 95,200 | — | — |
| 2010-06-14 | $3.87 | $4.53 | 1,309,400 | — | — |
| 2010-06-11 | $4.41 | $5.16 | 145,200 | — | — |
| 2010-06-10 | $4.50 | $5.27 | 210,800 | — | — |
| 2010-06-09 | $4.18 | $4.89 | 111,300 | — | — |
| 2010-06-08 | $4.19 | $4.91 | 161,800 | — | — |
| 2010-06-07 | $3.98 | $4.66 | 131,000 | — | — |
| 2010-06-04 | $4.07 | $4.76 | 88,900 | — | — |
| 2010-06-03 | $4.34 | $5.08 | 65,300 | — | — |
| 2010-06-02 | $4.27 | $5.00 | 507,900 | — | — |
| 2010-06-01 | $4.32 | $5.06 | 87,500 | — | — |
| 2010-05-28 | $4.58 | $5.36 | 90,400 | — | — |
| 2010-05-27 | $4.80 | $5.62 | 154,500 | — | — |
| 2010-05-26 | $4.68 | $5.48 | 140,500 | — | — |
| 2010-05-25 | $4.75 | $5.56 | 149,900 | — | — |
| 2010-05-24 | $4.92 | $5.76 | 293,600 | — | — |
| 2010-05-21 | $5.34 | $6.25 | 208,500 | — | — |
| 2010-05-20 | $4.74 | $5.55 | 122,800 | — | — |
| 2010-05-19 | $5.17 | $6.05 | 136,400 | — | — |
| 2010-05-18 | $5.56 | $6.51 | 137,900 | — | — |
| 2010-05-17 | $5.91 | $6.92 | 452,300 | — | — |
| 2010-05-14 | $6.50 | $7.61 | 436,000 | — | — |
| 2010-05-13 | $6.22 | $7.28 | 252,800 | — | — |
| 2010-05-12 | $6.32 | $7.40 | 116,500 | — | — |
| 2010-05-11 | $6.28 | $7.35 | 592,200 | — | — |
| 2010-05-10 | $6.10 | $7.14 | 131,200 | — | — |
| 2010-05-07 | $5.88 | $6.88 | 164,600 | — | — |
| 2010-05-06 | $6.18 | $7.23 | 267,600 | — | — |
| 2010-05-05 | $6.18 | $7.23 | 155,100 | — | — |
| 2010-05-04 | $6.09 | $7.13 | 80,200 | — | — |
| 2010-05-03 | $6.15 | $7.20 | 189,500 | — | — |
| 2010-04-30 | $5.99 | $7.01 | 97,200 | — | — |
| 2010-04-29 | $6.04 | $7.07 | 75,200 | — | — |
| 2010-04-28 | $6.00 | $7.02 | 129,800 | — | — |
| 2010-04-27 | $6.07 | $7.11 | 102,800 | — | — |
| 2010-04-26 | $6.20 | $7.26 | 56,200 | — | — |
| 2010-04-23 | $6.25 | $7.32 | 235,700 | — | — |
| 2010-04-22 | $6.24 | $7.30 | 59,700 | — | — |
| 2010-04-21 | $6.08 | $7.12 | 94,100 | — | — |
| 2010-04-20 | $6.22 | $7.28 | 91,800 | — | — |
| 2010-04-19 | $5.97 | $6.99 | 193,800 | — | — |
| 2010-04-16 | $6.05 | $7.08 | 219,900 | — | — |
| 2010-04-15 | $6.36 | $7.45 | 747,200 | — | — |
| 2010-04-14 | $5.56 | $6.51 | 145,700 | — | — |
| 2010-04-13 | $5.32 | $6.23 | 76,200 | — | — |
| 2010-04-12 | $5.50 | $6.44 | 30,300 | — | — |
| 2010-04-09 | $5.47 | $6.40 | 58,900 | — | — |
| 2010-04-08 | $5.45 | $6.38 | 56,900 | — | — |
| 2010-04-07 | $5.38 | $6.30 | 71,200 | — | — |
| 2010-04-06 | $5.41 | $6.33 | 78,600 | — | — |
| 2010-04-05 | $5.26 | $6.16 | 156,500 | — | — |
| 2010-04-01 | $5.12 | $5.99 | 102,700 | — | — |
| 2010-03-31 | $5.16 | $6.04 | 83,100 | — | — |
| 2010-03-30 | $5.15 | $6.03 | 121,600 | — | — |
| 2010-03-29 | $5.36 | $6.27 | 111,700 | — | — |
| 2010-03-26 | $5.27 | $6.17 | 89,000 | — | — |
| 2010-03-25 | $5.00 | $5.85 | 59,100 | — | — |
| 2010-03-24 | $5.01 | $5.86 | 58,000 | — | — |
| 2010-03-23 | $5.02 | $5.88 | 93,200 | — | — |
| 2010-03-22 | $5.09 | $5.96 | 55,700 | — | — |
| 2010-03-19 | $4.99 | $5.84 | 360,800 | — | — |
| 2010-03-18 | $5.11 | $5.98 | 203,500 | — | — |
| 2010-03-17 | $4.93 | $5.77 | 143,400 | — | — |
| 2010-03-16 | $4.76 | $5.57 | 90,100 | — | — |
| 2010-03-15 | $4.60 | $5.38 | 85,500 | — | — |
| 2010-03-12 | $4.58 | $5.36 | 181,500 | — | — |
| 2010-03-11 | $4.52 | $5.29 | 107,700 | — | — |
| 2010-03-10 | $4.29 | $5.02 | 142,900 | — | — |
| 2010-03-09 | $4.24 | $4.96 | 104,700 | — | — |
| 2010-03-08 | $3.98 | $4.66 | 73,900 | — | — |
| 2010-03-05 | $3.91 | $4.58 | 90,200 | — | — |
| 2010-03-04 | $3.67 | $4.30 | 60,600 | — | — |
| 2010-03-03 | $3.62 | $4.24 | 48,000 | — | — |
| 2010-03-02 | $3.62 | $4.24 | 50,900 | — | — |
| 2010-03-01 | $3.51 | $4.11 | 39,300 | — | — |
| 2010-02-26 | $3.46 | $4.05 | 101,900 | — | — |
| 2010-02-25 | $3.49 | $4.09 | 36,900 | — | — |
| 2010-02-24 | $3.50 | $4.10 | 91,600 | — | — |
| 2010-02-23 | $3.39 | $3.97 | 71,200 | — | — |
| 2010-02-22 | $3.38 | $3.96 | 44,600 | — | — |
| 2010-02-19 | $3.30 | $3.86 | 66,900 | — | — |
| 2010-02-18 | $3.45 | $4.04 | 49,200 | — | — |
| 2010-02-17 | $3.26 | $3.82 | 44,200 | — | — |
| 2010-02-16 | $3.16 | $3.70 | 46,300 | — | — |
| 2010-02-12 | $3.08 | $3.61 | 67,800 | — | — |
| 2010-02-11 | $3.19 | $3.73 | 160,700 | — | — |
| 2010-02-10 | $3.20 | $3.75 | 136,000 | — | — |
| 2010-02-09 | $3.21 | $3.76 | 269,700 | — | — |
| 2010-02-08 | $3.21 | $3.76 | 68,100 | — | — |
| 2010-02-05 | $2.99 | $3.50 | 43,800 | — | — |
| 2010-02-04 | $2.90 | $3.39 | 92,500 | — | — |
| 2010-02-03 | $3.05 | $3.57 | 97,100 | — | — |
| 2010-02-02 | $3.17 | $3.71 | 139,300 | — | — |
| 2010-02-01 | $3.36 | $3.93 | 112,600 | — | — |
| 2010-01-29 | $3.34 | $3.91 | 57,700 | — | — |
| 2010-01-28 | $3.30 | $3.86 | 103,800 | — | — |
| 2010-01-27 | $3.24 | $3.79 | 40,000 | — | — |
| 2010-01-26 | $3.05 | $3.57 | 250,700 | — | — |
| 2010-01-25 | $3.04 | $3.56 | 198,900 | — | — |
| 2010-01-22 | $3.29 | $3.85 | 129,100 | — | — |
| 2010-01-21 | $3.44 | $4.03 | 125,600 | — | — |
| 2010-01-20 | $3.50 | $4.10 | 222,500 | — | — |
| 2010-01-19 | $3.56 | $4.17 | 251,200 | — | — |
| 2010-01-15 | $3.65 | $4.27 | 180,900 | — | — |
| 2010-01-14 | $3.70 | $4.33 | 137,400 | — | — |
| 2010-01-13 | $3.51 | $4.11 | 89,000 | — | — |
| 2010-01-12 | $3.47 | $4.06 | 72,400 | — | — |
| 2010-01-11 | $3.48 | $4.07 | 114,900 | — | — |
| 2010-01-08 | $3.53 | $4.13 | 188,800 | — | — |
| 2010-01-07 | $3.46 | $4.05 | 140,400 | — | — |
| 2010-01-06 | $3.37 | $3.95 | 117,700 | — | — |
| 2010-01-05 | $3.32 | $3.89 | 133,400 | — | — |
| 2010-01-04 | $3.30 | $3.86 | 146,000 | — | — |