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
- 1994-03-04 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 | $5.17 | $5.17 | 252,500 | — | — |
| 2010-12-30 | $5.13 | $5.13 | 333,600 | — | — |
| 2010-12-29 | $5.28 | $5.28 | 332,500 | — | — |
| 2010-12-28 | $5.45 | $5.45 | 369,300 | — | — |
| 2010-12-27 | $5.80 | $5.80 | 290,900 | — | — |
| 2010-12-23 | $5.55 | $5.55 | 140,900 | — | — |
| 2010-12-22 | $5.56 | $5.56 | 176,400 | — | — |
| 2010-12-21 | $5.61 | $5.61 | 240,100 | — | — |
| 2010-12-20 | $5.48 | $5.48 | 315,900 | — | — |
| 2010-12-17 | $5.55 | $5.55 | 792,700 | — | — |
| 2010-12-16 | $5.22 | $5.22 | 206,500 | — | — |
| 2010-12-15 | $5.09 | $5.09 | 439,300 | — | — |
| 2010-12-14 | $5.13 | $5.13 | 262,800 | — | — |
| 2010-12-13 | $4.98 | $4.98 | 210,400 | — | — |
| 2010-12-10 | $4.94 | $4.94 | 187,100 | — | — |
| 2010-12-09 | $4.81 | $4.81 | 137,600 | — | — |
| 2010-12-08 | $4.87 | $4.87 | 144,700 | — | — |
| 2010-12-07 | $4.92 | $4.92 | 199,200 | — | — |
| 2010-12-06 | $4.92 | $4.92 | 141,400 | — | — |
| 2010-12-03 | $4.82 | $4.82 | 191,900 | — | — |
| 2010-12-02 | $4.92 | $4.92 | 147,800 | — | — |
| 2010-12-01 | $5.03 | $5.03 | 371,200 | — | — |
| 2010-11-30 | $4.94 | $4.94 | 315,400 | — | — |
| 2010-11-29 | $4.86 | $4.86 | 170,500 | — | — |
| 2010-11-26 | $4.83 | $4.83 | 178,700 | — | — |
| 2010-11-24 | $4.92 | $4.92 | 222,800 | — | — |
| 2010-11-23 | $4.85 | $4.85 | 137,000 | — | — |
| 2010-11-22 | $4.81 | $4.81 | 197,800 | — | — |
| 2010-11-19 | $4.96 | $4.96 | 429,800 | — | — |
| 2010-11-18 | $4.73 | $4.73 | 662,300 | — | — |
| 2010-11-17 | $4.66 | $4.66 | 157,800 | — | — |
| 2010-11-16 | $4.74 | $4.74 | 372,600 | — | — |
| 2010-11-15 | $5.03 | $5.03 | 162,400 | — | — |
| 2010-11-12 | $4.97 | $4.97 | 120,300 | — | — |
| 2010-11-11 | $5.04 | $5.04 | 185,100 | — | — |
| 2010-11-10 | $5.04 | $5.04 | 261,400 | — | — |
| 2010-11-09 | $5.08 | $5.08 | 288,400 | — | — |
| 2010-11-08 | $5.44 | $5.44 | 454,500 | — | — |
| 2010-11-05 | $5.25 | $5.25 | 660,400 | — | — |
| 2010-11-04 | $5.04 | $5.04 | 253,900 | — | — |
| 2010-11-03 | $4.97 | $4.97 | 304,500 | — | — |
| 2010-11-02 | $4.88 | $4.88 | 416,800 | — | — |
| 2010-11-01 | $4.85 | $4.85 | 306,400 | — | — |
| 2010-10-29 | $4.96 | $4.96 | 385,900 | — | — |
| 2010-10-28 | $5.09 | $5.09 | 391,700 | — | — |
| 2010-10-27 | $4.99 | $4.99 | 289,700 | — | — |
| 2010-10-26 | $5.12 | $5.12 | 193,200 | — | — |
| 2010-10-25 | $5.14 | $5.14 | 136,900 | — | — |
| 2010-10-22 | $5.19 | $5.19 | 199,000 | — | — |
| 2010-10-21 | $5.14 | $5.14 | 299,600 | — | — |
| 2010-10-20 | $5.02 | $5.02 | 198,600 | — | — |
| 2010-10-19 | $4.90 | $4.90 | 276,000 | — | — |
| 2010-10-18 | $5.11 | $5.11 | 198,700 | — | — |
| 2010-10-15 | $5.02 | $5.02 | 377,200 | — | — |
| 2010-10-14 | $5.19 | $5.19 | 164,700 | — | — |
| 2010-10-13 | $5.29 | $5.29 | 319,900 | — | — |
| 2010-10-12 | $5.09 | $5.09 | 127,900 | — | — |
| 2010-10-11 | $5.05 | $5.05 | 137,400 | — | — |
| 2010-10-08 | $5.02 | $5.02 | 135,800 | — | — |
| 2010-10-07 | $4.93 | $4.93 | 164,100 | — | — |
| 2010-10-06 | $4.93 | $4.93 | 165,200 | — | — |
| 2010-10-05 | $4.99 | $4.99 | 246,300 | — | — |
| 2010-10-04 | $4.88 | $4.88 | 253,500 | — | — |
| 2010-10-01 | $5.01 | $5.01 | 172,700 | — | — |
| 2010-09-30 | $4.94 | $4.94 | 246,800 | — | — |
| 2010-09-29 | $4.91 | $4.91 | 408,900 | — | — |
| 2010-09-28 | $4.82 | $4.82 | 336,900 | — | — |
| 2010-09-27 | $4.73 | $4.73 | 311,000 | — | — |
| 2010-09-24 | $4.75 | $4.75 | 709,000 | — | — |
| 2010-09-23 | $4.83 | $4.83 | 1,074,200 | — | — |
| 2010-09-22 | $5.14 | $5.14 | 192,100 | — | — |
| 2010-09-21 | $5.26 | $5.26 | 332,400 | — | — |
| 2010-09-20 | $5.11 | $5.11 | 515,500 | — | — |
| 2010-09-17 | $5.02 | $5.02 | 565,400 | — | — |
| 2010-09-16 | $5.16 | $5.16 | 535,800 | — | — |
| 2010-09-15 | $5.10 | $5.10 | 541,600 | — | — |
| 2010-09-14 | $5.29 | $5.29 | 714,400 | — | — |
| 2010-09-13 | $5.67 | $5.67 | 527,100 | — | — |
| 2010-09-10 | $5.37 | $5.37 | 181,300 | — | — |
| 2010-09-09 | $5.28 | $5.28 | 249,900 | — | — |
| 2010-09-08 | $5.18 | $5.18 | 223,500 | — | — |
| 2010-09-07 | $5.18 | $5.18 | 326,100 | — | — |
| 2010-09-03 | $5.36 | $5.36 | 475,500 | — | — |
| 2010-09-02 | $5.32 | $5.32 | 535,700 | — | — |
| 2010-09-01 | $5.00 | $5.00 | 331,200 | — | — |
| 2010-08-31 | $4.73 | $4.73 | 228,400 | — | — |
| 2010-08-30 | $4.70 | $4.70 | 270,700 | — | — |
| 2010-08-27 | $4.82 | $4.82 | 320,800 | — | — |
| 2010-08-26 | $4.55 | $4.55 | 304,700 | — | — |
| 2010-08-25 | $4.67 | $4.67 | 526,900 | — | — |
| 2010-08-24 | $4.58 | $4.58 | 281,200 | — | — |
| 2010-08-23 | $4.78 | $4.78 | 237,500 | — | — |
| 2010-08-20 | $4.81 | $4.81 | 315,100 | — | — |
| 2010-08-19 | $4.95 | $4.95 | 487,600 | — | — |
| 2010-08-18 | $5.18 | $5.18 | 187,800 | — | — |
| 2010-08-17 | $5.14 | $5.14 | 290,800 | — | — |
| 2010-08-16 | $5.08 | $5.08 | 429,300 | — | — |
| 2010-08-13 | $4.98 | $4.98 | 488,600 | — | — |
| 2010-08-12 | $5.12 | $5.12 | 323,700 | — | — |
| 2010-08-11 | $5.05 | $5.05 | 616,700 | — | — |
| 2010-08-10 | $5.52 | $5.52 | 367,100 | — | — |
| 2010-08-09 | $5.54 | $5.54 | 327,200 | — | — |
| 2010-08-06 | $5.69 | $5.69 | 369,500 | — | — |
| 2010-08-05 | $5.84 | $5.84 | 395,600 | — | — |
| 2010-08-04 | $6.18 | $6.18 | 223,500 | — | — |
| 2010-08-03 | $6.05 | $6.05 | 217,800 | — | — |
| 2010-08-02 | $5.99 | $5.99 | 308,500 | — | — |
| 2010-07-30 | $5.97 | $5.97 | 362,900 | — | — |
| 2010-07-29 | $5.79 | $5.79 | 151,000 | — | — |
| 2010-07-28 | $5.71 | $5.71 | 187,300 | — | — |
| 2010-07-27 | $5.99 | $5.99 | 177,400 | — | — |
| 2010-07-26 | $5.97 | $5.97 | 297,700 | — | — |
| 2010-07-23 | $5.80 | $5.80 | 359,600 | — | — |
| 2010-07-22 | $5.56 | $5.56 | 285,800 | — | — |
| 2010-07-21 | $5.35 | $5.35 | 324,400 | — | — |
| 2010-07-20 | $5.69 | $5.69 | 380,100 | — | — |
| 2010-07-19 | $5.38 | $5.38 | 564,600 | — | — |
| 2010-07-16 | $5.54 | $5.54 | 739,800 | — | — |
| 2010-07-15 | $5.95 | $5.95 | 298,900 | — | — |
| 2010-07-14 | $6.11 | $6.11 | 217,200 | — | — |
| 2010-07-13 | $6.12 | $6.12 | 391,600 | — | — |
| 2010-07-12 | $5.82 | $5.82 | 217,700 | — | — |
| 2010-07-09 | $5.93 | $5.93 | 214,900 | — | — |
| 2010-07-08 | $5.85 | $5.85 | 236,700 | — | — |
| 2010-07-07 | $5.69 | $5.69 | 380,700 | — | — |
| 2010-07-06 | $5.42 | $5.42 | 439,800 | — | — |
| 2010-07-02 | $5.69 | $5.69 | 339,800 | — | — |
| 2010-07-01 | $5.75 | $5.75 | 521,700 | — | — |
| 2010-06-30 | $5.91 | $5.91 | 331,400 | — | — |
| 2010-06-29 | $6.00 | $6.00 | 410,000 | — | — |
| 2010-06-28 | $6.38 | $6.38 | 833,700 | — | — |
| 2010-06-25 | $5.89 | $5.89 | 657,500 | — | — |
| 2010-06-24 | $5.82 | $5.82 | 343,300 | — | — |
| 2010-06-23 | $5.96 | $5.96 | 657,500 | — | — |
| 2010-06-22 | $6.12 | $6.12 | 385,600 | — | — |
| 2010-06-21 | $6.39 | $6.39 | 393,300 | — | — |
| 2010-06-18 | $6.53 | $6.53 | 295,100 | — | — |
| 2010-06-17 | $6.57 | $6.57 | 201,700 | — | — |
| 2010-06-16 | $6.59 | $6.59 | 300,200 | — | — |
| 2010-06-15 | $6.47 | $6.47 | 254,800 | — | — |
| 2010-06-14 | $6.41 | $6.41 | 303,200 | — | — |
| 2010-06-11 | $6.38 | $6.38 | 207,300 | — | — |
| 2010-06-10 | $6.26 | $6.26 | 325,800 | — | — |
| 2010-06-09 | $6.10 | $6.10 | 710,000 | — | — |
| 2010-06-08 | $6.07 | $6.07 | 513,900 | — | — |
| 2010-06-07 | $6.27 | $6.27 | 617,600 | — | — |
| 2010-06-04 | $6.76 | $6.76 | 521,900 | — | — |
| 2010-06-03 | $7.05 | $7.05 | 339,900 | — | — |
| 2010-06-02 | $7.01 | $7.01 | 429,600 | — | — |
| 2010-06-01 | $6.77 | $6.77 | 534,500 | — | — |
| 2010-05-28 | $7.08 | $7.08 | 371,900 | — | — |
| 2010-05-27 | $7.21 | $7.21 | 443,900 | — | — |
| 2010-05-26 | $6.88 | $6.88 | 619,700 | — | — |
| 2010-05-25 | $7.12 | $7.12 | 589,600 | — | — |
| 2010-05-24 | $7.26 | $7.26 | 758,500 | — | — |
| 2010-05-21 | $7.00 | $7.00 | 679,200 | — | — |
| 2010-05-20 | $7.04 | $7.04 | 1,086,200 | — | — |
| 2010-05-19 | $7.62 | $7.62 | 990,300 | — | — |
| 2010-05-18 | $7.52 | $7.52 | 711,500 | — | — |
| 2010-05-17 | $7.63 | $7.63 | 807,900 | — | — |
| 2010-05-14 | $7.66 | $7.66 | 1,897,600 | — | — |
| 2010-05-13 | $7.01 | $7.01 | 699,700 | — | — |
| 2010-05-12 | $7.15 | $7.15 | 1,000,900 | — | — |
| 2010-05-11 | $7.29 | $7.29 | 670,500 | — | — |
| 2010-05-10 | $7.45 | $7.45 | 614,400 | — | — |
| 2010-05-07 | $7.12 | $7.12 | 755,800 | — | — |
| 2010-05-06 | $7.30 | $7.30 | 1,226,700 | — | — |
| 2010-05-05 | $7.62 | $7.62 | 728,200 | — | — |
| 2010-05-04 | $7.55 | $7.55 | 752,900 | — | — |
| 2010-05-03 | $7.89 | $7.89 | 624,000 | — | — |
| 2010-04-30 | $7.59 | $7.59 | 1,358,500 | — | — |
| 2010-04-29 | $8.29 | $8.29 | 1,946,700 | — | — |
| 2010-04-28 | $7.99 | $7.99 | 3,466,700 | — | — |
| 2010-04-27 | $7.03 | $7.03 | 653,500 | — | — |
| 2010-04-26 | $7.25 | $7.25 | 356,100 | — | — |
| 2010-04-23 | $7.36 | $7.36 | 377,100 | — | — |
| 2010-04-22 | $7.30 | $7.30 | 413,700 | — | — |
| 2010-04-21 | $7.43 | $7.43 | 413,200 | — | — |
| 2010-04-20 | $7.63 | $7.63 | 247,700 | — | — |
| 2010-04-19 | $7.45 | $7.45 | 487,600 | — | — |
| 2010-04-16 | $7.64 | $7.64 | 1,216,500 | — | — |
| 2010-04-15 | $8.05 | $8.05 | 505,900 | — | — |
| 2010-04-14 | $8.18 | $8.18 | 1,364,800 | — | — |
| 2010-04-13 | $8.07 | $8.07 | 963,700 | — | — |
| 2010-04-12 | $8.24 | $8.24 | 796,500 | — | — |
| 2010-04-09 | $8.19 | $8.19 | 1,099,700 | — | — |
| 2010-04-08 | $7.99 | $7.99 | 1,434,300 | — | — |
| 2010-04-07 | $7.66 | $7.66 | 1,436,900 | — | — |
| 2010-04-06 | $7.36 | $7.36 | 803,300 | — | — |
| 2010-04-05 | $7.24 | $7.24 | 1,135,800 | — | — |
| 2010-04-01 | $6.83 | $6.83 | 454,400 | — | — |
| 2010-03-31 | $6.57 | $6.57 | 381,000 | — | — |
| 2010-03-30 | $6.82 | $6.82 | 600,700 | — | — |
| 2010-03-29 | $7.10 | $7.10 | 1,884,500 | — | — |
| 2010-03-26 | $6.66 | $6.66 | 550,500 | — | — |
| 2010-03-25 | $6.66 | $6.66 | 544,900 | — | — |
| 2010-03-24 | $6.81 | $6.81 | 343,800 | — | — |
| 2010-03-23 | $6.89 | $6.89 | 313,800 | — | — |
| 2010-03-22 | $6.82 | $6.82 | 512,400 | — | — |
| 2010-03-19 | $6.73 | $6.73 | 918,200 | — | — |
| 2010-03-18 | $7.10 | $7.10 | 209,500 | — | — |
| 2010-03-17 | $7.28 | $7.28 | 410,400 | — | — |
| 2010-03-16 | $7.24 | $7.24 | 257,000 | — | — |
| 2010-03-15 | $7.15 | $7.15 | 449,200 | — | — |
| 2010-03-12 | $7.35 | $7.35 | 632,800 | — | — |
| 2010-03-11 | $7.45 | $7.45 | 669,400 | — | — |
| 2010-03-10 | $7.28 | $7.28 | 512,900 | — | — |
| 2010-03-09 | $7.01 | $7.01 | 431,200 | — | — |
| 2010-03-08 | $6.97 | $6.97 | 331,900 | — | — |
| 2010-03-05 | $6.89 | $6.89 | 468,400 | — | — |
| 2010-03-04 | $6.69 | $6.69 | 302,900 | — | — |
| 2010-03-03 | $6.77 | $6.77 | 532,700 | — | — |
| 2010-03-02 | $7.12 | $7.12 | 781,900 | — | — |
| 2010-03-01 | $6.68 | $6.68 | 596,600 | — | — |
| 2010-02-26 | $6.40 | $6.40 | 499,500 | — | — |
| 2010-02-25 | $6.51 | $6.51 | 405,000 | — | — |
| 2010-02-24 | $6.63 | $6.63 | 324,500 | — | — |
| 2010-02-23 | $6.55 | $6.55 | 555,700 | — | — |
| 2010-02-22 | $6.74 | $6.74 | 599,400 | — | — |
| 2010-02-19 | $6.90 | $6.90 | 385,400 | — | — |
| 2010-02-18 | $6.89 | $6.89 | 483,500 | — | — |
| 2010-02-17 | $7.16 | $7.16 | 407,200 | — | — |
| 2010-02-16 | $7.28 | $7.28 | 447,000 | — | — |
| 2010-02-12 | $7.26 | $7.26 | 297,700 | — | — |
| 2010-02-11 | $7.28 | $7.28 | 800,700 | — | — |
| 2010-02-10 | $7.39 | $7.39 | 1,679,700 | — | — |
| 2010-02-09 | $6.25 | $6.25 | 1,006,400 | — | — |
| 2010-02-08 | $6.55 | $6.55 | 594,800 | — | — |
| 2010-02-05 | $6.76 | $6.76 | 1,303,200 | — | — |
| 2010-02-04 | $6.99 | $6.99 | 1,489,200 | — | — |
| 2010-02-03 | $7.23 | $7.23 | 545,700 | — | — |
| 2010-02-02 | $7.29 | $7.29 | 720,300 | — | — |
| 2010-02-01 | $7.13 | $7.13 | 586,300 | — | — |
| 2010-01-29 | $6.84 | $6.84 | 800,500 | — | — |
| 2010-01-28 | $6.45 | $6.45 | 697,500 | — | — |
| 2010-01-27 | $6.79 | $6.79 | 515,800 | — | — |
| 2010-01-26 | $6.89 | $6.89 | 622,600 | — | — |
| 2010-01-25 | $6.75 | $6.75 | 639,300 | — | — |
| 2010-01-22 | $6.82 | $6.82 | 1,163,400 | — | — |
| 2010-01-21 | $7.10 | $7.10 | 1,443,000 | — | — |
| 2010-01-20 | $7.81 | $7.81 | 1,005,700 | — | — |
| 2010-01-19 | $8.16 | $8.16 | 730,200 | — | — |
| 2010-01-15 | $8.12 | $8.12 | 1,931,700 | — | — |
| 2010-01-14 | $7.97 | $7.97 | 1,481,600 | — | — |
| 2010-01-13 | $8.13 | $8.13 | 2,528,800 | — | — |
| 2010-01-12 | $7.98 | $7.98 | 845,100 | — | — |
| 2010-01-11 | $8.17 | $8.17 | 1,745,600 | — | — |
| 2010-01-08 | $7.85 | $7.85 | 1,668,700 | — | — |
| 2010-01-07 | $7.49 | $7.49 | 1,008,900 | — | — |
| 2010-01-06 | $7.47 | $7.47 | 1,476,200 | — | — |
| 2010-01-05 | $7.35 | $7.35 | 2,280,900 | — | — |
| 2010-01-04 | $6.80 | $6.80 | 1,198,000 | — | — |