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
- 2001-06-19 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 | $4.70 | $4.70 | 443,600 | — | — |
| 2010-12-30 | $4.72 | $4.72 | 351,100 | — | — |
| 2010-12-29 | $4.77 | $4.77 | 414,800 | — | — |
| 2010-12-28 | $4.85 | $4.85 | 341,400 | — | — |
| 2010-12-27 | $4.84 | $4.84 | 287,900 | — | — |
| 2010-12-23 | $4.74 | $4.74 | 287,200 | — | — |
| 2010-12-22 | $4.80 | $4.80 | 537,000 | — | — |
| 2010-12-21 | $4.88 | $4.88 | 975,600 | — | — |
| 2010-12-20 | $4.87 | $4.87 | 839,600 | — | — |
| 2010-12-17 | $4.88 | $4.88 | 1,321,300 | — | — |
| 2010-12-16 | $4.67 | $4.67 | 345,500 | — | — |
| 2010-12-15 | $4.52 | $4.52 | 405,400 | — | — |
| 2010-12-14 | $4.59 | $4.59 | 818,900 | — | — |
| 2010-12-13 | $4.67 | $4.67 | 642,000 | — | — |
| 2010-12-10 | $4.57 | $4.57 | 722,800 | — | — |
| 2010-12-09 | $4.55 | $4.55 | 1,152,700 | — | — |
| 2010-12-08 | $4.88 | $4.88 | 3,281,000 | — | — |
| 2010-12-07 | $4.09 | $4.09 | 255,200 | — | — |
| 2010-12-06 | $4.13 | $4.13 | 291,600 | — | — |
| 2010-12-03 | $4.10 | $4.10 | 213,800 | — | — |
| 2010-12-02 | $4.10 | $4.10 | 129,500 | — | — |
| 2010-12-01 | $4.11 | $4.11 | 438,500 | — | — |
| 2010-11-30 | $4.03 | $4.03 | 380,600 | — | — |
| 2010-11-29 | $4.08 | $4.08 | 192,400 | — | — |
| 2010-11-26 | $4.16 | $4.16 | 113,800 | — | — |
| 2010-11-24 | $4.11 | $4.11 | 312,700 | — | — |
| 2010-11-23 | $4.04 | $4.04 | 237,600 | — | — |
| 2010-11-22 | $4.10 | $4.10 | 254,600 | — | — |
| 2010-11-19 | $4.27 | $4.27 | 305,400 | — | — |
| 2010-11-18 | $4.21 | $4.21 | 526,500 | — | — |
| 2010-11-17 | $4.12 | $4.12 | 384,800 | — | — |
| 2010-11-16 | $4.03 | $4.03 | 546,800 | — | — |
| 2010-11-15 | $4.06 | $4.06 | 293,100 | — | — |
| 2010-11-12 | $3.92 | $3.92 | 291,000 | — | — |
| 2010-11-11 | $4.04 | $4.04 | 313,800 | — | — |
| 2010-11-10 | $4.17 | $4.17 | 178,100 | — | — |
| 2010-11-09 | $4.21 | $4.21 | 349,200 | — | — |
| 2010-11-08 | $4.11 | $4.11 | 310,500 | — | — |
| 2010-11-05 | $4.11 | $4.11 | 268,800 | — | — |
| 2010-11-04 | $4.12 | $4.12 | 621,900 | — | — |
| 2010-11-03 | $3.97 | $3.97 | 355,100 | — | — |
| 2010-11-02 | $3.92 | $3.92 | 326,700 | — | — |
| 2010-11-01 | $3.89 | $3.89 | 339,000 | — | — |
| 2010-10-29 | $3.97 | $3.97 | 386,400 | — | — |
| 2010-10-28 | $3.95 | $3.95 | 710,700 | — | — |
| 2010-10-27 | $4.13 | $4.13 | 941,500 | — | — |
| 2010-10-26 | $4.43 | $4.43 | 265,600 | — | — |
| 2010-10-25 | $4.45 | $4.45 | 236,500 | — | — |
| 2010-10-22 | $4.53 | $4.53 | 258,700 | — | — |
| 2010-10-21 | $4.54 | $4.54 | 590,300 | — | — |
| 2010-10-20 | $4.46 | $4.46 | 461,800 | — | — |
| 2010-10-19 | $4.26 | $4.26 | 848,700 | — | — |
| 2010-10-18 | $4.49 | $4.49 | 740,200 | — | — |
| 2010-10-15 | $4.18 | $4.18 | 368,000 | — | — |
| 2010-10-14 | $4.15 | $4.15 | 389,700 | — | — |
| 2010-10-13 | $4.16 | $4.16 | 420,200 | — | — |
| 2010-10-12 | $4.06 | $4.06 | 358,600 | — | — |
| 2010-10-11 | $4.01 | $4.01 | 316,500 | — | — |
| 2010-10-08 | $4.06 | $4.06 | 328,700 | — | — |
| 2010-10-07 | $4.12 | $4.12 | 458,900 | — | — |
| 2010-10-06 | $4.00 | $4.00 | 748,800 | — | — |
| 2010-10-05 | $3.95 | $3.95 | 867,600 | — | — |
| 2010-10-04 | $3.61 | $3.61 | 1,068,600 | — | — |
| 2010-10-01 | $3.88 | $3.88 | 220,200 | — | — |
| 2010-09-30 | $3.88 | $3.88 | 391,500 | — | — |
| 2010-09-29 | $3.84 | $3.84 | 289,700 | — | — |
| 2010-09-28 | $3.82 | $3.82 | 454,400 | — | — |
| 2010-09-27 | $3.91 | $3.91 | 274,200 | — | — |
| 2010-09-24 | $3.98 | $3.98 | 315,400 | — | — |
| 2010-09-23 | $3.86 | $3.86 | 271,900 | — | — |
| 2010-09-22 | $3.94 | $3.94 | 242,500 | — | — |
| 2010-09-21 | $3.95 | $3.95 | 215,300 | — | — |
| 2010-09-20 | $4.00 | $4.00 | 466,500 | — | — |
| 2010-09-17 | $3.88 | $3.88 | 722,400 | — | — |
| 2010-09-16 | $3.90 | $3.90 | 169,600 | — | — |
| 2010-09-15 | $3.93 | $3.93 | 185,600 | — | — |
| 2010-09-14 | $3.98 | $3.98 | 244,400 | — | — |
| 2010-09-13 | $4.05 | $4.05 | 325,300 | — | — |
| 2010-09-10 | $3.90 | $3.90 | 213,600 | — | — |
| 2010-09-09 | $3.95 | $3.95 | 245,800 | — | — |
| 2010-09-08 | $3.93 | $3.93 | 228,300 | — | — |
| 2010-09-07 | $3.92 | $3.92 | 240,800 | — | — |
| 2010-09-03 | $3.99 | $3.99 | 356,200 | — | — |
| 2010-09-02 | $3.97 | $3.97 | 417,300 | — | — |
| 2010-09-01 | $3.90 | $3.90 | 652,300 | — | — |
| 2010-08-31 | $3.63 | $3.63 | 322,700 | — | — |
| 2010-08-30 | $3.64 | $3.64 | 329,200 | — | — |
| 2010-08-27 | $3.72 | $3.72 | 352,300 | — | — |
| 2010-08-26 | $3.58 | $3.58 | 447,500 | — | — |
| 2010-08-25 | $3.62 | $3.62 | 644,200 | — | — |
| 2010-08-24 | $3.63 | $3.63 | 758,700 | — | — |
| 2010-08-23 | $3.86 | $3.86 | 357,100 | — | — |
| 2010-08-20 | $3.86 | $3.86 | 274,100 | — | — |
| 2010-08-19 | $3.82 | $3.82 | 452,800 | — | — |
| 2010-08-18 | $4.00 | $4.00 | 263,600 | — | — |
| 2010-08-17 | $4.06 | $4.06 | 274,000 | — | — |
| 2010-08-16 | $3.95 | $3.95 | 436,000 | — | — |
| 2010-08-13 | $3.87 | $3.87 | 369,200 | — | — |
| 2010-08-12 | $3.99 | $3.99 | 536,400 | — | — |
| 2010-08-11 | $3.94 | $3.94 | 799,100 | — | — |
| 2010-08-10 | $4.06 | $4.06 | 392,300 | — | — |
| 2010-08-09 | $4.08 | $4.08 | 189,900 | — | — |
| 2010-08-06 | $4.06 | $4.06 | 336,600 | — | — |
| 2010-08-05 | $4.01 | $4.01 | 299,000 | — | — |
| 2010-08-04 | $4.04 | $4.04 | 374,500 | — | — |
| 2010-08-03 | $4.04 | $4.04 | 385,000 | — | — |
| 2010-08-02 | $4.10 | $4.10 | 456,500 | — | — |
| 2010-07-30 | $4.10 | $4.10 | 828,300 | — | — |
| 2010-07-29 | $3.91 | $3.91 | 905,400 | — | — |
| 2010-07-28 | $4.11 | $4.11 | 639,100 | — | — |
| 2010-07-27 | $4.25 | $4.25 | 1,697,100 | — | — |
| 2010-07-26 | $4.37 | $4.37 | 765,400 | — | — |
| 2010-07-23 | $4.20 | $4.20 | 1,244,200 | — | — |
| 2010-07-22 | $4.40 | $4.40 | 891,800 | — | — |
| 2010-07-21 | $4.33 | $4.33 | 2,917,400 | — | — |
| 2010-07-20 | $3.85 | $3.85 | 382,900 | — | — |
| 2010-07-19 | $3.78 | $3.78 | 370,000 | — | — |
| 2010-07-16 | $3.73 | $3.73 | 616,900 | — | — |
| 2010-07-15 | $3.76 | $3.76 | 439,300 | — | — |
| 2010-07-14 | $3.84 | $3.84 | 431,600 | — | — |
| 2010-07-13 | $4.00 | $4.00 | 632,400 | — | — |
| 2010-07-12 | $3.86 | $3.86 | 406,900 | — | — |
| 2010-07-09 | $3.87 | $3.87 | 727,900 | — | — |
| 2010-07-08 | $3.77 | $3.77 | 850,200 | — | — |
| 2010-07-07 | $3.79 | $3.79 | 478,300 | — | — |
| 2010-07-06 | $3.74 | $3.74 | 476,900 | — | — |
| 2010-07-02 | $3.71 | $3.71 | 514,500 | — | — |
| 2010-07-01 | $3.70 | $3.70 | 1,951,600 | — | — |
| 2010-06-30 | $3.90 | $3.90 | 1,102,400 | — | — |
| 2010-06-29 | $3.80 | $3.80 | 823,200 | — | — |
| 2010-06-28 | $3.98 | $3.98 | 810,300 | — | — |
| 2010-06-25 | $4.07 | $4.07 | 1,295,500 | — | — |
| 2010-06-24 | $3.96 | $3.96 | 728,200 | — | — |
| 2010-06-23 | $3.94 | $3.94 | 957,600 | — | — |
| 2010-06-22 | $3.85 | $3.85 | 1,825,700 | — | — |
| 2010-06-21 | $4.01 | $4.01 | 661,900 | — | — |
| 2010-06-18 | $4.15 | $4.15 | 699,800 | — | — |
| 2010-06-17 | $4.18 | $4.18 | 623,200 | — | — |
| 2010-06-16 | $4.16 | $4.16 | 941,100 | — | — |
| 2010-06-15 | $4.20 | $4.20 | 2,339,800 | — | — |
| 2010-06-14 | $4.20 | $4.20 | 395,800 | — | — |
| 2010-06-11 | $4.13 | $4.13 | 423,200 | — | — |
| 2010-06-10 | $4.18 | $4.18 | 866,400 | — | — |
| 2010-06-09 | $4.12 | $4.12 | 566,300 | — | — |
| 2010-06-08 | $4.10 | $4.10 | 659,000 | — | — |
| 2010-06-07 | $4.13 | $4.13 | 822,500 | — | — |
| 2010-06-04 | $4.28 | $4.28 | 1,053,600 | — | — |
| 2010-06-03 | $4.32 | $4.32 | 1,008,100 | — | — |
| 2010-06-02 | $4.32 | $4.32 | 876,400 | — | — |
| 2010-06-01 | $4.13 | $4.13 | 1,071,300 | — | — |
| 2010-05-28 | $4.47 | $4.47 | 1,540,200 | — | — |
| 2010-05-27 | $4.53 | $4.53 | 428,100 | — | — |
| 2010-05-26 | $4.34 | $4.34 | 642,400 | — | — |
| 2010-05-25 | $4.33 | $4.33 | 976,400 | — | — |
| 2010-05-24 | $4.34 | $4.34 | 759,900 | — | — |
| 2010-05-21 | $4.52 | $4.52 | 1,060,000 | — | — |
| 2010-05-20 | $4.52 | $4.52 | 1,675,800 | — | — |
| 2010-05-19 | $4.86 | $4.86 | 776,300 | — | — |
| 2010-05-18 | $4.96 | $4.96 | 804,200 | — | — |
| 2010-05-17 | $5.06 | $5.06 | 796,000 | — | — |
| 2010-05-14 | $5.04 | $5.04 | 1,107,300 | — | — |
| 2010-05-13 | $5.10 | $5.10 | 1,913,800 | — | — |
| 2010-05-12 | $4.89 | $4.89 | 915,400 | — | — |
| 2010-05-11 | $4.68 | $4.68 | 884,200 | — | — |
| 2010-05-10 | $4.65 | $4.65 | 1,013,000 | — | — |
| 2010-05-07 | $4.41 | $4.41 | 1,773,000 | — | — |
| 2010-05-06 | $4.61 | $4.61 | 2,605,700 | — | — |
| 2010-05-05 | $4.75 | $4.75 | 1,098,700 | — | — |
| 2010-05-04 | $4.76 | $4.76 | 1,428,400 | — | — |
| 2010-05-03 | $4.84 | $4.84 | 1,183,000 | — | — |
| 2010-04-30 | $4.75 | $4.75 | 1,484,900 | — | — |
| 2010-04-29 | $4.87 | $4.87 | 1,364,800 | — | — |
| 2010-04-28 | $4.83 | $4.83 | 1,570,000 | — | — |
| 2010-04-27 | $4.95 | $4.95 | 2,855,700 | — | — |
| 2010-04-26 | $4.77 | $4.77 | 2,498,400 | — | — |
| 2010-04-23 | $4.90 | $4.90 | 4,551,400 | — | — |
| 2010-04-22 | $5.61 | $5.61 | 1,262,200 | — | — |
| 2010-04-21 | $5.38 | $5.38 | 626,700 | — | — |
| 2010-04-20 | $5.39 | $5.39 | 990,800 | — | — |
| 2010-04-19 | $5.30 | $5.30 | 1,221,400 | — | — |
| 2010-04-16 | $5.21 | $5.21 | 1,006,300 | — | — |
| 2010-04-15 | $5.37 | $5.37 | 706,200 | — | — |
| 2010-04-14 | $5.43 | $5.43 | 631,200 | — | — |
| 2010-04-13 | $5.33 | $5.33 | 1,148,700 | — | — |
| 2010-04-12 | $5.47 | $5.47 | 1,031,900 | — | — |
| 2010-04-09 | $5.52 | $5.52 | 1,332,900 | — | — |
| 2010-04-08 | $5.48 | $5.48 | 1,030,500 | — | — |
| 2010-04-07 | $5.54 | $5.54 | 1,289,000 | — | — |
| 2010-04-06 | $5.62 | $5.62 | 1,683,500 | — | — |
| 2010-04-05 | $5.59 | $5.59 | 3,362,500 | — | — |
| 2010-04-01 | $5.78 | $5.78 | 702,100 | — | — |
| 2010-03-31 | $5.87 | $5.87 | 840,500 | — | — |
| 2010-03-30 | $6.03 | $6.03 | 577,700 | — | — |
| 2010-03-29 | $6.06 | $6.06 | 824,000 | — | — |
| 2010-03-26 | $6.00 | $6.00 | 2,312,900 | — | — |
| 2010-03-25 | $6.31 | $6.31 | 1,285,100 | — | — |
| 2010-03-24 | $6.63 | $6.63 | 1,247,400 | — | — |
| 2010-03-23 | $6.60 | $6.60 | 839,600 | — | — |
| 2010-03-22 | $6.44 | $6.44 | 781,700 | — | — |
| 2010-03-19 | $6.32 | $6.32 | 1,378,400 | — | — |
| 2010-03-18 | $6.39 | $6.39 | 1,849,100 | — | — |
| 2010-03-17 | $6.70 | $6.70 | 1,020,800 | — | — |
| 2010-03-16 | $6.78 | $6.78 | 973,900 | — | — |
| 2010-03-15 | $6.89 | $6.89 | 885,800 | — | — |
| 2010-03-12 | $6.94 | $6.94 | 1,168,900 | — | — |
| 2010-03-11 | $7.03 | $7.03 | 833,700 | — | — |
| 2010-03-10 | $7.07 | $7.07 | 1,175,200 | — | — |
| 2010-03-09 | $7.15 | $7.15 | 2,016,000 | — | — |
| 2010-03-08 | $6.99 | $6.99 | 955,400 | — | — |
| 2010-03-05 | $6.97 | $6.97 | 1,049,600 | — | — |
| 2010-03-04 | $6.78 | $6.78 | 1,507,900 | — | — |
| 2010-03-03 | $6.93 | $6.93 | 1,132,400 | — | — |
| 2010-03-02 | $7.02 | $7.02 | 1,429,500 | — | — |
| 2010-03-01 | $6.98 | $6.98 | 3,405,400 | — | — |
| 2010-02-26 | $7.56 | $7.56 | 2,242,300 | — | — |
| 2010-02-25 | $7.25 | $7.25 | 1,335,000 | — | — |
| 2010-02-24 | $7.23 | $7.23 | 1,316,900 | — | — |
| 2010-02-23 | $6.97 | $6.97 | 4,430,800 | — | — |
| 2010-02-22 | $7.63 | $7.63 | 3,894,400 | — | — |
| 2010-02-19 | $7.15 | $7.15 | 5,253,700 | — | — |
| 2010-02-18 | $6.58 | $6.58 | 1,898,500 | — | — |
| 2010-02-17 | $6.41 | $6.41 | 1,675,300 | — | — |
| 2010-02-16 | $5.95 | $5.95 | 693,700 | — | — |
| 2010-02-12 | $5.72 | $5.72 | 544,500 | — | — |
| 2010-02-11 | $5.77 | $5.77 | 450,600 | — | — |
| 2010-02-10 | $5.67 | $5.67 | 330,700 | — | — |
| 2010-02-09 | $5.66 | $5.66 | 414,800 | — | — |
| 2010-02-08 | $5.51 | $5.51 | 395,900 | — | — |
| 2010-02-05 | $5.47 | $5.47 | 931,400 | — | — |
| 2010-02-04 | $5.63 | $5.63 | 720,300 | — | — |
| 2010-02-03 | $5.85 | $5.85 | 771,600 | — | — |
| 2010-02-02 | $5.97 | $5.97 | 505,700 | — | — |
| 2010-02-01 | $5.89 | $5.89 | 586,800 | — | — |
| 2010-01-29 | $5.64 | $5.64 | 1,259,600 | — | — |
| 2010-01-28 | $5.90 | $5.90 | 566,700 | — | — |
| 2010-01-27 | $5.92 | $5.92 | 842,700 | — | — |
| 2010-01-26 | $5.82 | $5.82 | 1,071,400 | — | — |
| 2010-01-25 | $5.80 | $5.80 | 810,900 | — | — |
| 2010-01-22 | $5.74 | $5.74 | 1,237,700 | — | — |
| 2010-01-21 | $5.88 | $5.88 | 1,276,800 | — | — |
| 2010-01-20 | $6.25 | $6.25 | 746,900 | — | — |
| 2010-01-19 | $6.32 | $6.32 | 1,674,200 | — | — |
| 2010-01-15 | $6.29 | $6.29 | 1,663,500 | — | — |
| 2010-01-14 | $6.39 | $6.39 | 2,507,200 | — | — |
| 2010-01-13 | $6.27 | $6.27 | 1,992,300 | — | — |
| 2010-01-12 | $5.93 | $5.93 | 2,552,300 | — | — |
| 2010-01-11 | $6.19 | $6.19 | 4,671,300 | — | — |
| 2010-01-08 | $5.56 | $5.56 | 1,775,800 | — | — |
| 2010-01-07 | $5.66 | $5.66 | 4,124,300 | — | — |
| 2010-01-06 | $5.84 | $5.84 | 8,492,700 | — | — |
| 2010-01-05 | $4.70 | $4.70 | 319,800 | — | — |
| 2010-01-04 | $4.65 | $4.65 | 762,700 | — | — |