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
- 1999-05-28 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 | $5.89 | $5.89 | 124,400 | — | — |
| 2010-12-30 | $5.85 | $5.85 | 80,900 | — | — |
| 2010-12-29 | $5.90 | $5.90 | 599,900 | — | — |
| 2010-12-28 | $5.84 | $5.84 | 763,300 | — | — |
| 2010-12-27 | $6.33 | $6.33 | 125,500 | — | — |
| 2010-12-23 | $6.24 | $6.24 | 129,700 | — | — |
| 2010-12-22 | $6.19 | $6.19 | 341,700 | — | — |
| 2010-12-21 | $6.43 | $6.43 | 577,200 | — | — |
| 2010-12-20 | $6.04 | $6.04 | 236,700 | — | — |
| 2010-12-17 | $6.01 | $6.01 | 149,800 | — | — |
| 2010-12-16 | $6.17 | $6.17 | 664,300 | — | — |
| 2010-12-15 | $5.87 | $5.87 | 204,800 | — | — |
| 2010-12-14 | $5.83 | $5.83 | 311,900 | — | — |
| 2010-12-13 | $5.93 | $5.93 | 182,600 | — | — |
| 2010-12-10 | $5.93 | $5.93 | 127,600 | — | — |
| 2010-12-09 | $6.05 | $6.05 | 627,300 | — | — |
| 2010-12-08 | $5.70 | $5.70 | 179,100 | — | — |
| 2010-12-07 | $5.68 | $5.68 | 198,900 | — | — |
| 2010-12-06 | $5.62 | $5.62 | 220,900 | — | — |
| 2010-12-03 | $5.56 | $5.56 | 744,400 | — | — |
| 2010-12-02 | $5.45 | $5.45 | 791,900 | — | — |
| 2010-12-01 | $4.80 | $4.80 | 319,700 | — | — |
| 2010-11-30 | $4.53 | $4.53 | 225,700 | — | — |
| 2010-11-29 | $4.62 | $4.62 | 66,100 | — | — |
| 2010-11-26 | $4.71 | $4.71 | 102,800 | — | — |
| 2010-11-24 | $4.69 | $4.69 | 81,000 | — | — |
| 2010-11-23 | $4.60 | $4.60 | 143,200 | — | — |
| 2010-11-22 | $4.76 | $4.76 | 87,200 | — | — |
| 2010-11-19 | $4.78 | $4.78 | 62,300 | — | — |
| 2010-11-18 | $4.79 | $4.79 | 103,000 | — | — |
| 2010-11-17 | $4.67 | $4.67 | 274,200 | — | — |
| 2010-11-16 | $4.43 | $4.43 | 197,300 | — | — |
| 2010-11-15 | $4.58 | $4.58 | 99,200 | — | — |
| 2010-11-12 | $4.69 | $4.69 | 90,300 | — | — |
| 2010-11-11 | $4.80 | $4.80 | 103,100 | — | — |
| 2010-11-10 | $4.90 | $4.90 | 156,300 | — | — |
| 2010-11-09 | $4.94 | $4.94 | 76,500 | — | — |
| 2010-11-08 | $4.99 | $4.99 | 94,200 | — | — |
| 2010-11-05 | $5.10 | $5.10 | 269,700 | — | — |
| 2010-11-04 | $5.01 | $5.01 | 389,500 | — | — |
| 2010-11-03 | $4.76 | $4.76 | 225,300 | — | — |
| 2010-11-02 | $4.89 | $4.89 | 236,100 | — | — |
| 2010-11-01 | $4.94 | $4.94 | 270,000 | — | — |
| 2010-10-29 | $4.99 | $4.99 | 450,800 | — | — |
| 2010-10-28 | $4.69 | $4.69 | 69,400 | — | — |
| 2010-10-27 | $4.62 | $4.62 | 170,500 | — | — |
| 2010-10-26 | $4.70 | $4.70 | 135,300 | — | — |
| 2010-10-25 | $4.73 | $4.73 | 479,600 | — | — |
| 2010-10-22 | $4.56 | $4.56 | 144,600 | — | — |
| 2010-10-21 | $4.66 | $4.66 | 431,200 | — | — |
| 2010-10-20 | $4.55 | $4.55 | 572,100 | — | — |
| 2010-10-19 | $4.08 | $4.08 | 501,000 | — | — |
| 2010-10-18 | $4.36 | $4.36 | 102,700 | — | — |
| 2010-10-15 | $4.30 | $4.30 | 129,600 | — | — |
| 2010-10-14 | $4.25 | $4.25 | 147,300 | — | — |
| 2010-10-13 | $4.10 | $4.10 | 217,300 | — | — |
| 2010-10-12 | $4.14 | $4.14 | 207,700 | — | — |
| 2010-10-11 | $3.90 | $3.90 | 102,600 | — | — |
| 2010-10-08 | $3.85 | $3.85 | 54,500 | — | — |
| 2010-10-07 | $3.77 | $3.77 | 52,100 | — | — |
| 2010-10-06 | $3.85 | $3.85 | 108,700 | — | — |
| 2010-10-05 | $3.88 | $3.88 | 153,400 | — | — |
| 2010-10-04 | $3.77 | $3.77 | 100,600 | — | — |
| 2010-10-01 | $3.83 | $3.83 | 118,000 | — | — |
| 2010-09-30 | $3.90 | $3.90 | 160,600 | — | — |
| 2010-09-29 | $3.80 | $3.80 | 261,300 | — | — |
| 2010-09-28 | $3.70 | $3.70 | 103,400 | — | — |
| 2010-09-27 | $3.70 | $3.70 | 225,300 | — | — |
| 2010-09-24 | $3.82 | $3.82 | 147,200 | — | — |
| 2010-09-23 | $3.65 | $3.65 | 67,900 | — | — |
| 2010-09-22 | $3.58 | $3.58 | 89,600 | — | — |
| 2010-09-21 | $3.55 | $3.55 | 344,900 | — | — |
| 2010-09-20 | $3.62 | $3.62 | 668,500 | — | — |
| 2010-09-17 | $3.58 | $3.58 | 352,900 | — | — |
| 2010-09-16 | $3.55 | $3.55 | 420,100 | — | — |
| 2010-09-15 | $3.14 | $3.14 | 139,000 | — | — |
| 2010-09-14 | $3.14 | $3.14 | 547,500 | — | — |
| 2010-09-13 | $2.89 | $2.89 | 56,100 | — | — |
| 2010-09-10 | $2.80 | $2.80 | 96,400 | — | — |
| 2010-09-09 | $2.78 | $2.78 | 45,100 | — | — |
| 2010-09-08 | $2.76 | $2.76 | 30,800 | — | — |
| 2010-09-07 | $2.79 | $2.79 | 30,100 | — | — |
| 2010-09-03 | $2.84 | $2.84 | 52,300 | — | — |
| 2010-09-02 | $2.84 | $2.84 | 97,400 | — | — |
| 2010-09-01 | $2.73 | $2.73 | 23,400 | — | — |
| 2010-08-31 | $2.60 | $2.60 | 104,100 | — | — |
| 2010-08-30 | $2.63 | $2.63 | 37,500 | — | — |
| 2010-08-27 | $2.64 | $2.64 | 47,600 | — | — |
| 2010-08-26 | $2.52 | $2.52 | 62,900 | — | — |
| 2010-08-25 | $2.58 | $2.58 | 92,300 | — | — |
| 2010-08-24 | $2.58 | $2.58 | 30,600 | — | — |
| 2010-08-23 | $2.63 | $2.63 | 49,900 | — | — |
| 2010-08-20 | $2.65 | $2.65 | 30,600 | — | — |
| 2010-08-19 | $2.68 | $2.68 | 26,500 | — | — |
| 2010-08-18 | $2.78 | $2.78 | 40,400 | — | — |
| 2010-08-17 | $2.78 | $2.78 | 32,700 | — | — |
| 2010-08-16 | $2.71 | $2.71 | 57,700 | — | — |
| 2010-08-13 | $2.70 | $2.70 | 42,400 | — | — |
| 2010-08-12 | $2.71 | $2.71 | 105,500 | — | — |
| 2010-08-11 | $2.79 | $2.79 | 78,800 | — | — |
| 2010-08-10 | $2.91 | $2.91 | 58,100 | — | — |
| 2010-08-09 | $2.93 | $2.93 | 122,900 | — | — |
| 2010-08-06 | $2.99 | $2.99 | 76,000 | — | — |
| 2010-08-05 | $3.00 | $3.00 | 53,300 | — | — |
| 2010-08-04 | $3.08 | $3.08 | 45,000 | — | — |
| 2010-08-03 | $3.16 | $3.16 | 106,100 | — | — |
| 2010-08-02 | $3.20 | $3.20 | 329,300 | — | — |
| 2010-07-30 | $2.95 | $2.95 | 81,800 | — | — |
| 2010-07-29 | $2.89 | $2.89 | 165,400 | — | — |
| 2010-07-28 | $2.72 | $2.72 | 220,500 | — | — |
| 2010-07-27 | $2.61 | $2.61 | 109,000 | — | — |
| 2010-07-26 | $2.65 | $2.65 | 30,400 | — | — |
| 2010-07-23 | $2.60 | $2.60 | 57,200 | — | — |
| 2010-07-22 | $2.53 | $2.53 | 19,200 | — | — |
| 2010-07-21 | $2.43 | $2.43 | 38,500 | — | — |
| 2010-07-20 | $2.51 | $2.51 | 24,500 | — | — |
| 2010-07-19 | $2.54 | $2.54 | 27,800 | — | — |
| 2010-07-16 | $2.57 | $2.57 | 66,700 | — | — |
| 2010-07-15 | $2.55 | $2.55 | 202,300 | — | — |
| 2010-07-14 | $2.76 | $2.76 | 42,900 | — | — |
| 2010-07-13 | $2.76 | $2.76 | 78,000 | — | — |
| 2010-07-12 | $2.56 | $2.56 | 94,600 | — | — |
| 2010-07-09 | $2.42 | $2.42 | 94,800 | — | — |
| 2010-07-08 | $2.37 | $2.37 | 80,400 | — | — |
| 2010-07-07 | $2.41 | $2.41 | 88,000 | — | — |
| 2010-07-06 | $2.46 | $2.46 | 43,600 | — | — |
| 2010-07-02 | $2.45 | $2.45 | 18,000 | — | — |
| 2010-07-01 | $2.42 | $2.42 | 41,300 | — | — |
| 2010-06-30 | $2.47 | $2.47 | 106,500 | — | — |
| 2010-06-29 | $2.45 | $2.45 | 40,900 | — | — |
| 2010-06-28 | $2.63 | $2.63 | 45,500 | — | — |
| 2010-06-25 | $2.68 | $2.68 | 41,400 | — | — |
| 2010-06-24 | $2.66 | $2.66 | 81,900 | — | — |
| 2010-06-23 | $2.72 | $2.72 | 70,900 | — | — |
| 2010-06-22 | $2.72 | $2.72 | 114,900 | — | — |
| 2010-06-21 | $2.73 | $2.73 | 43,100 | — | — |
| 2010-06-18 | $2.76 | $2.76 | 29,900 | — | — |
| 2010-06-17 | $2.78 | $2.78 | 91,900 | — | — |
| 2010-06-16 | $2.73 | $2.73 | 73,800 | — | — |
| 2010-06-15 | $2.72 | $2.72 | 207,600 | — | — |
| 2010-06-14 | $2.59 | $2.59 | 70,200 | — | — |
| 2010-06-11 | $2.59 | $2.59 | 35,600 | — | — |
| 2010-06-10 | $2.55 | $2.55 | 80,600 | — | — |
| 2010-06-09 | $2.50 | $2.50 | 56,800 | — | — |
| 2010-06-08 | $2.60 | $2.60 | 85,900 | — | — |
| 2010-06-07 | $2.51 | $2.51 | 165,200 | — | — |
| 2010-06-04 | $2.58 | $2.58 | 42,500 | — | — |
| 2010-06-03 | $2.72 | $2.72 | 34,700 | — | — |
| 2010-06-02 | $2.71 | $2.71 | 21,400 | — | — |
| 2010-06-01 | $2.66 | $2.66 | 106,900 | — | — |
| 2010-05-28 | $2.82 | $2.82 | 62,400 | — | — |
| 2010-05-27 | $2.87 | $2.87 | 82,900 | — | — |
| 2010-05-26 | $2.63 | $2.63 | 367,200 | — | — |
| 2010-05-25 | $2.48 | $2.48 | 142,500 | — | — |
| 2010-05-24 | $2.62 | $2.62 | 146,200 | — | — |
| 2010-05-21 | $2.72 | $2.72 | 85,500 | — | — |
| 2010-05-20 | $2.66 | $2.66 | 162,400 | — | — |
| 2010-05-19 | $2.96 | $2.96 | 147,400 | — | — |
| 2010-05-18 | $2.95 | $2.95 | 71,300 | — | — |
| 2010-05-17 | $2.99 | $2.99 | 151,400 | — | — |
| 2010-05-14 | $3.21 | $3.21 | 50,800 | — | — |
| 2010-05-13 | $3.35 | $3.35 | 67,700 | — | — |
| 2010-05-12 | $3.40 | $3.40 | 78,900 | — | — |
| 2010-05-11 | $3.24 | $3.24 | 223,300 | — | — |
| 2010-05-10 | $3.44 | $3.44 | 107,500 | — | — |
| 2010-05-07 | $3.15 | $3.15 | 233,100 | — | — |
| 2010-05-06 | $3.15 | $3.15 | 171,400 | — | — |
| 2010-05-05 | $3.30 | $3.30 | 150,400 | — | — |
| 2010-05-04 | $3.42 | $3.42 | 194,200 | — | — |
| 2010-05-03 | $3.72 | $3.72 | 207,200 | — | — |
| 2010-04-30 | $3.93 | $3.93 | 96,300 | — | — |
| 2010-04-29 | $3.93 | $3.93 | 345,200 | — | — |
| 2010-04-28 | $4.06 | $4.06 | 219,000 | — | — |
| 2010-04-27 | $4.13 | $4.13 | 105,800 | — | — |
| 2010-04-26 | $4.28 | $4.28 | 150,800 | — | — |
| 2010-04-23 | $4.01 | $4.01 | 30,800 | — | — |
| 2010-04-22 | $4.05 | $4.05 | 114,100 | — | — |
| 2010-04-21 | $4.07 | $4.07 | 37,900 | — | — |
| 2010-04-20 | $4.08 | $4.08 | 39,600 | — | — |
| 2010-04-19 | $4.00 | $4.00 | 25,400 | — | — |
| 2010-04-16 | $4.12 | $4.12 | 74,600 | — | — |
| 2010-04-15 | $4.20 | $4.20 | 193,800 | — | — |
| 2010-04-14 | $4.09 | $4.09 | 48,800 | — | — |
| 2010-04-13 | $4.03 | $4.03 | 151,600 | — | — |
| 2010-04-12 | $4.05 | $4.05 | 92,300 | — | — |
| 2010-04-09 | $4.00 | $4.00 | 25,400 | — | — |
| 2010-04-08 | $4.01 | $4.01 | 93,900 | — | — |
| 2010-04-07 | $4.04 | $4.04 | 77,200 | — | — |
| 2010-04-06 | $4.08 | $4.08 | 53,600 | — | — |
| 2010-04-05 | $4.09 | $4.09 | 30,600 | — | — |
| 2010-04-01 | $4.02 | $4.02 | 75,400 | — | — |
| 2010-03-31 | $4.04 | $4.04 | 64,900 | — | — |
| 2010-03-30 | $4.06 | $4.06 | 135,700 | — | — |
| 2010-03-29 | $4.05 | $4.05 | 76,800 | — | — |
| 2010-03-26 | $4.05 | $4.05 | 152,800 | — | — |
| 2010-03-25 | $4.00 | $4.00 | 164,800 | — | — |
| 2010-03-24 | $3.95 | $3.95 | 74,500 | — | — |
| 2010-03-23 | $3.94 | $3.94 | 119,600 | — | — |
| 2010-03-22 | $3.83 | $3.83 | 81,000 | — | — |
| 2010-03-19 | $3.72 | $3.72 | 65,000 | — | — |
| 2010-03-18 | $3.77 | $3.77 | 86,300 | — | — |
| 2010-03-17 | $3.78 | $3.78 | 94,200 | — | — |
| 2010-03-16 | $3.65 | $3.65 | 39,600 | — | — |
| 2010-03-15 | $3.59 | $3.59 | 147,100 | — | — |
| 2010-03-12 | $3.62 | $3.62 | 106,000 | — | — |
| 2010-03-11 | $3.65 | $3.65 | 75,300 | — | — |
| 2010-03-10 | $3.60 | $3.60 | 55,100 | — | — |
| 2010-03-09 | $3.60 | $3.60 | 144,400 | — | — |
| 2010-03-08 | $3.70 | $3.70 | 68,500 | — | — |
| 2010-03-05 | $3.76 | $3.76 | 78,900 | — | — |
| 2010-03-04 | $3.71 | $3.71 | 64,700 | — | — |
| 2010-03-03 | $3.67 | $3.67 | 46,500 | — | — |
| 2010-03-02 | $3.63 | $3.63 | 93,200 | — | — |
| 2010-03-01 | $3.59 | $3.59 | 118,000 | — | — |
| 2010-02-26 | $3.48 | $3.48 | 26,800 | — | — |
| 2010-02-25 | $3.51 | $3.51 | 52,600 | — | — |
| 2010-02-24 | $3.58 | $3.58 | 127,700 | — | — |
| 2010-02-23 | $3.49 | $3.49 | 149,100 | — | — |
| 2010-02-22 | $3.43 | $3.43 | 231,600 | — | — |
| 2010-02-19 | $3.31 | $3.31 | 57,100 | — | — |
| 2010-02-18 | $3.29 | $3.29 | 91,200 | — | — |
| 2010-02-17 | $3.33 | $3.33 | 87,100 | — | — |
| 2010-02-16 | $3.30 | $3.30 | 214,400 | — | — |
| 2010-02-12 | $3.12 | $3.12 | 69,100 | — | — |
| 2010-02-11 | $3.15 | $3.15 | 129,600 | — | — |
| 2010-02-10 | $3.21 | $3.21 | 243,200 | — | — |
| 2010-02-09 | $3.22 | $3.22 | 267,200 | — | — |
| 2010-02-08 | $3.10 | $3.10 | 52,000 | — | — |
| 2010-02-05 | $3.13 | $3.13 | 103,600 | — | — |
| 2010-02-04 | $3.16 | $3.16 | 198,700 | — | — |
| 2010-02-03 | $3.33 | $3.33 | 350,000 | — | — |
| 2010-02-02 | $3.31 | $3.31 | 87,300 | — | — |
| 2010-02-01 | $3.22 | $3.22 | 46,100 | — | — |
| 2010-01-29 | $3.10 | $3.10 | 83,700 | — | — |
| 2010-01-28 | $3.10 | $3.10 | 312,200 | — | — |
| 2010-01-27 | $3.16 | $3.16 | 161,500 | — | — |
| 2010-01-26 | $3.15 | $3.15 | 121,100 | — | — |
| 2010-01-25 | $3.22 | $3.22 | 216,400 | — | — |
| 2010-01-22 | $3.32 | $3.32 | 88,000 | — | — |
| 2010-01-21 | $3.33 | $3.33 | 119,500 | — | — |
| 2010-01-20 | $3.36 | $3.36 | 125,700 | — | — |
| 2010-01-19 | $3.44 | $3.44 | 189,500 | — | — |
| 2010-01-15 | $3.13 | $3.13 | 175,300 | — | — |
| 2010-01-14 | $3.09 | $3.09 | 181,400 | — | — |
| 2010-01-13 | $2.93 | $2.93 | 52,000 | — | — |
| 2010-01-12 | $2.84 | $2.84 | 125,600 | — | — |
| 2010-01-11 | $2.93 | $2.93 | 39,600 | — | — |
| 2010-01-08 | $2.88 | $2.88 | 99,600 | — | — |
| 2010-01-07 | $3.01 | $3.01 | 281,200 | — | — |
| 2010-01-06 | $2.79 | $2.79 | 68,600 | — | — |
| 2010-01-05 | $2.90 | $2.90 | 100,900 | — | — |
| 2010-01-04 | $2.79 | $2.79 | 242,900 | — | — |