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
- 1980-03-17 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 | $4.20 | $10.14 | 38,200 | — | — |
| 2010-12-30 | $4.17 | $10.06 | 98,700 | — | — |
| 2010-12-29 | $4.20 | $10.14 | 3,500 | — | — |
| 2010-12-28 | $4.06 | $9.80 | 19,800 | — | — |
| 2010-12-27 | $4.05 | $9.77 | 32,200 | — | — |
| 2010-12-23 | $4.12 | $9.94 | 5,300 | — | — |
| 2010-12-22 | $4.15 | $10.01 | 600 | — | — |
| 2010-12-21 | $4.16 | $10.04 | 3,700 | — | — |
| 2010-12-20 | $4.10 | $9.89 | 6,400 | — | — |
| 2010-12-17 | $4.23 | $10.21 | 7,300 | — | — |
| 2010-12-16 | $4.16 | $10.04 | 17,700 | — | — |
| 2010-12-15 | $4.18 | $10.09 | 6,800 | — | — |
| 2010-12-14 | $4.13 | $9.97 | 15,900 | — | — |
| 2010-12-13 | $4.15 | $10.01 | 5,300 | — | — |
| 2010-12-10 | $4.14 | $9.99 | 7,200 | — | — |
| 2010-12-09 | $4.12 | $9.94 | 6,700 | — | — |
| 2010-12-08 | $4.24 | $10.23 | 3,500 | — | — |
| 2010-12-07 | $4.16 | $10.04 | 14,500 | — | — |
| 2010-12-06 | $4.17 | $10.06 | 14,600 | — | — |
| 2010-12-03 | $3.99 | $9.63 | 13,500 | — | — |
| 2010-12-02 | $3.98 | $9.60 | 9,200 | — | — |
| 2010-12-01 | $4.01 | $9.68 | 8,600 | — | — |
| 2010-11-30 | $4.12 | $9.94 | 3,400 | — | — |
| 2010-11-29 | $4.12 | $9.94 | 41,600 | — | — |
| 2010-11-26 | $4.09 | $9.87 | 500 | — | — |
| 2010-11-24 | $4.11 | $9.92 | 15,400 | — | — |
| 2010-11-23 | $3.87 | $9.34 | 8,700 | — | — |
| 2010-11-22 | $3.89 | $9.39 | 31,600 | — | — |
| 2010-11-19 | $4.08 | $9.85 | 19,700 | — | — |
| 2010-11-18 | $4.20 | $10.14 | 19,200 | — | — |
| 2010-11-17 | $4.30 | $10.38 | 5,300 | — | — |
| 2010-11-16 | $4.34 | $10.47 | 14,600 | — | — |
| 2010-11-15 | $4.36 | $10.52 | 13,000 | — | — |
| 2010-11-12 | $4.43 | $10.69 | 9,700 | — | — |
| 2010-11-11 | $4.40 | $10.62 | 12,300 | — | — |
| 2010-11-10 | $4.34 | $10.47 | 36,200 | — | — |
| 2010-11-09 | $4.60 | $11.10 | 28,900 | — | — |
| 2010-11-08 | $4.62 | $11.15 | 6,800 | — | — |
| 2010-11-05 | $4.63 | $11.17 | 3,700 | — | — |
| 2010-11-04 | $4.64 | $11.20 | 10,100 | — | — |
| 2010-11-03 | $4.52 | $10.91 | 17,700 | — | — |
| 2010-11-02 | $4.58 | $11.05 | 21,000 | — | — |
| 2010-11-01 | $4.58 | $11.05 | 16,000 | — | — |
| 2010-10-29 | $4.74 | $11.44 | 8,400 | — | — |
| 2010-10-28 | $4.62 | $11.15 | 13,400 | — | — |
| 2010-10-27 | $4.62 | $11.15 | 40,800 | — | — |
| 2010-10-26 | $4.72 | $11.39 | 21,200 | — | — |
| 2010-10-25 | $4.80 | $11.58 | 42,200 | — | — |
| 2010-10-22 | $4.82 | $11.63 | 7,800 | — | — |
| 2010-10-21 | $4.95 | $11.95 | 26,800 | — | — |
| 2010-10-20 | $4.92 | $11.87 | 11,800 | — | — |
| 2010-10-19 | $5.00 | $12.07 | 0 | — | — |
| 2010-10-18 | $5.00 | $12.07 | 15,100 | — | — |
| 2010-10-15 | $4.91 | $11.85 | 8,700 | — | — |
| 2010-10-14 | $5.00 | $12.07 | 14,800 | — | — |
| 2010-10-13 | $4.81 | $11.61 | 17,100 | — | — |
| 2010-10-12 | $4.99 | $12.04 | 15,300 | — | — |
| 2010-10-11 | $4.93 | $11.90 | 20,800 | — | — |
| 2010-10-08 | $5.10 | $12.31 | 29,700 | — | — |
| 2010-10-07 | $4.99 | $12.04 | 56,600 | — | — |
| 2010-10-06 | $4.99 | $12.04 | 5,500 | — | — |
| 2010-10-05 | $5.00 | $12.07 | 85,500 | — | — |
| 2010-10-04 | $4.87 | $11.75 | 15,200 | — | — |
| 2010-10-01 | $4.95 | $11.95 | 1,200 | — | — |
| 2010-09-30 | $4.93 | $11.90 | 1,800 | — | — |
| 2010-09-29 | $5.01 | $12.09 | 23,900 | — | — |
| 2010-09-28 | $4.90 | $11.82 | 11,600 | — | — |
| 2010-09-27 | $4.88 | $11.78 | 11,000 | — | — |
| 2010-09-24 | $4.85 | $11.70 | 7,000 | — | — |
| 2010-09-23 | $4.74 | $11.44 | 1,600 | — | — |
| 2010-09-22 | $4.86 | $11.73 | 6,900 | — | — |
| 2010-09-21 | $4.75 | $11.46 | 13,900 | — | — |
| 2010-09-20 | $4.90 | $11.82 | 8,800 | — | — |
| 2010-09-17 | $4.89 | $11.80 | 24,600 | — | — |
| 2010-09-16 | $4.86 | $11.73 | 11,700 | — | — |
| 2010-09-15 | $4.71 | $11.37 | 9,500 | — | — |
| 2010-09-14 | $4.96 | $11.97 | 2,500 | — | — |
| 2010-09-13 | $4.92 | $11.87 | 10,000 | — | — |
| 2010-09-10 | $4.86 | $11.73 | 26,400 | — | — |
| 2010-09-09 | $4.95 | $11.95 | 21,800 | — | — |
| 2010-09-08 | $4.74 | $11.44 | 13,300 | — | — |
| 2010-09-07 | $4.70 | $11.34 | 4,500 | — | — |
| 2010-09-03 | $4.82 | $11.63 | 29,300 | — | — |
| 2010-09-02 | $4.66 | $11.25 | 500 | — | — |
| 2010-09-01 | $4.50 | $10.86 | 66,000 | — | — |
| 2010-08-31 | $4.74 | $11.44 | 7,800 | — | — |
| 2010-08-30 | $4.70 | $11.34 | 8,600 | — | — |
| 2010-08-27 | $4.67 | $11.27 | 8,400 | — | — |
| 2010-08-26 | $4.77 | $11.51 | 14,000 | — | — |
| 2010-08-25 | $4.75 | $11.46 | 1,200 | — | — |
| 2010-08-24 | $4.80 | $11.58 | 12,600 | — | — |
| 2010-08-23 | $4.71 | $11.37 | 11,400 | — | — |
| 2010-08-20 | $4.88 | $11.78 | 5,000 | — | — |
| 2010-08-19 | $4.91 | $11.85 | 900 | — | — |
| 2010-08-18 | $4.86 | $11.73 | 1,300 | — | — |
| 2010-08-17 | $4.77 | $11.51 | 33,400 | — | — |
| 2010-08-16 | $4.90 | $11.82 | 27,600 | — | — |
| 2010-08-13 | $4.96 | $11.97 | 3,500 | — | — |
| 2010-08-12 | $5.00 | $12.07 | 2,500 | — | — |
| 2010-08-11 | $4.98 | $12.02 | 1,700 | — | — |
| 2010-08-10 | $4.97 | $11.99 | 7,300 | — | — |
| 2010-08-09 | $4.97 | $11.99 | 10,700 | — | — |
| 2010-08-06 | $4.93 | $11.90 | 10,400 | — | — |
| 2010-08-05 | $4.96 | $11.97 | 5,000 | — | — |
| 2010-08-04 | $4.85 | $11.70 | 7,000 | — | — |
| 2010-08-03 | $4.86 | $11.73 | 17,000 | — | — |
| 2010-08-02 | $4.95 | $11.95 | 35,500 | — | — |
| 2010-07-30 | $4.81 | $11.61 | 3,600 | — | — |
| 2010-07-29 | $4.76 | $11.49 | 26,100 | — | — |
| 2010-07-28 | $4.69 | $11.32 | 18,000 | — | — |
| 2010-07-27 | $4.57 | $11.03 | 7,800 | — | — |
| 2010-07-26 | $4.54 | $10.96 | 10,100 | — | — |
| 2010-07-23 | $4.52 | $10.91 | 6,300 | — | — |
| 2010-07-22 | $4.47 | $10.79 | 7,000 | — | — |
| 2010-07-21 | $4.47 | $10.79 | 11,200 | — | — |
| 2010-07-20 | $4.53 | $10.93 | 34,400 | — | — |
| 2010-07-19 | $4.49 | $10.84 | 14,800 | — | — |
| 2010-07-16 | $4.46 | $10.76 | 13,100 | — | — |
| 2010-07-15 | $4.50 | $10.86 | 6,400 | — | — |
| 2010-07-14 | $4.38 | $10.57 | 5,000 | — | — |
| 2010-07-13 | $4.34 | $10.47 | 55,100 | — | — |
| 2010-07-12 | $4.69 | $11.32 | 6,800 | — | — |
| 2010-07-09 | $4.54 | $10.96 | 35,300 | — | — |
| 2010-07-08 | $3.77 | $9.10 | 17,300 | — | — |
| 2010-07-07 | $4.05 | $9.77 | 29,600 | — | — |
| 2010-07-06 | $3.91 | $9.44 | 56,800 | — | — |
| 2010-07-02 | $4.00 | $9.65 | 20,400 | — | — |
| 2010-07-01 | $4.09 | $9.87 | 31,200 | — | — |
| 2010-06-30 | $4.28 | $10.33 | 46,400 | — | — |
| 2010-06-29 | $4.35 | $10.50 | 16,600 | — | — |
| 2010-06-28 | $4.56 | $11.00 | 17,800 | — | — |
| 2010-06-25 | $4.65 | $11.22 | 74,900 | — | — |
| 2010-06-24 | $4.78 | $11.54 | 7,700 | — | — |
| 2010-06-23 | $4.80 | $11.58 | 18,400 | — | — |
| 2010-06-22 | $5.00 | $12.07 | 20,100 | — | — |
| 2010-06-21 | $5.14 | $12.40 | 22,400 | — | — |
| 2010-06-18 | $5.23 | $12.62 | 19,200 | — | — |
| 2010-06-17 | $5.28 | $12.74 | 13,800 | — | — |
| 2010-06-16 | $5.21 | $12.57 | 13,200 | — | — |
| 2010-06-15 | $5.48 | $13.22 | 62,300 | — | — |
| 2010-06-14 | $5.14 | $12.40 | 11,200 | — | — |
| 2010-06-11 | $5.33 | $12.86 | 10,900 | — | — |
| 2010-06-10 | $5.19 | $12.52 | 2,100 | — | — |
| 2010-06-09 | $5.17 | $12.48 | 9,700 | — | — |
| 2010-06-08 | $5.11 | $12.33 | 7,500 | — | — |
| 2010-06-07 | $5.29 | $12.77 | 6,400 | — | — |
| 2010-06-04 | $5.47 | $13.20 | 8,400 | — | — |
| 2010-06-03 | $5.50 | $13.27 | 20,500 | — | — |
| 2010-06-02 | $5.70 | $13.76 | 22,000 | — | — |
| 2010-06-01 | $5.64 | $13.61 | 11,600 | — | — |
| 2010-05-28 | $5.33 | $12.86 | 17,300 | — | — |
| 2010-05-27 | $5.32 | $12.84 | 17,800 | — | — |
| 2010-05-26 | $5.18 | $12.50 | 9,800 | — | — |
| 2010-05-25 | $5.18 | $12.50 | 14,600 | — | — |
| 2010-05-24 | $5.24 | $12.65 | 11,100 | — | — |
| 2010-05-21 | $5.08 | $12.26 | 22,000 | — | — |
| 2010-05-20 | $5.18 | $12.50 | 64,300 | — | — |
| 2010-05-19 | $5.67 | $13.68 | 35,100 | — | — |
| 2010-05-18 | $5.41 | $13.06 | 17,100 | — | — |
| 2010-05-17 | $5.56 | $13.42 | 10,700 | — | — |
| 2010-05-14 | $5.59 | $13.49 | 9,500 | — | — |
| 2010-05-13 | $5.80 | $14.00 | 8,000 | — | — |
| 2010-05-12 | $5.80 | $14.00 | 22,900 | — | — |
| 2010-05-11 | $5.77 | $13.92 | 73,600 | — | — |
| 2010-05-10 | $5.20 | $12.55 | 21,300 | — | — |
| 2010-05-07 | $5.03 | $12.14 | 47,000 | — | — |
| 2010-05-06 | $5.34 | $12.89 | 47,900 | — | — |
| 2010-05-05 | $5.56 | $13.42 | 8,100 | — | — |
| 2010-05-04 | $5.81 | $14.02 | 15,400 | — | — |
| 2010-05-03 | $5.90 | $14.24 | 5,500 | — | — |
| 2010-04-30 | $5.99 | $14.46 | 23,700 | — | — |
| 2010-04-29 | $6.06 | $14.62 | 9,200 | — | — |
| 2010-04-28 | $6.03 | $14.55 | 6,700 | — | — |
| 2010-04-27 | $5.97 | $14.41 | 28,100 | — | — |
| 2010-04-26 | $5.81 | $14.02 | 22,200 | — | — |
| 2010-04-23 | $5.86 | $14.14 | 20,300 | — | — |
| 2010-04-22 | $5.97 | $14.41 | 14,900 | — | — |
| 2010-04-21 | $5.89 | $14.21 | 26,100 | — | — |
| 2010-04-20 | $5.89 | $14.21 | 19,800 | — | — |
| 2010-04-19 | $5.90 | $14.24 | 32,100 | — | — |
| 2010-04-16 | $6.14 | $14.82 | 14,400 | — | — |
| 2010-04-15 | $6.11 | $14.74 | 7,300 | — | — |
| 2010-04-14 | $6.08 | $14.67 | 20,500 | — | — |
| 2010-04-13 | $6.12 | $14.77 | 21,600 | — | — |
| 2010-04-12 | $6.10 | $14.72 | 27,800 | — | — |
| 2010-04-09 | $6.10 | $14.72 | 25,900 | — | — |
| 2010-04-08 | $6.20 | $14.96 | 19,700 | — | — |
| 2010-04-07 | $6.14 | $14.82 | 13,900 | — | — |
| 2010-04-06 | $6.13 | $14.79 | 17,900 | — | — |
| 2010-04-05 | $6.08 | $14.67 | 34,400 | — | — |
| 2010-04-01 | $5.98 | $14.43 | 23,400 | — | — |
| 2010-03-31 | $5.64 | $13.61 | 8,500 | — | — |
| 2010-03-30 | $5.74 | $13.85 | 11,000 | — | — |
| 2010-03-29 | $5.74 | $13.85 | 17,900 | — | — |
| 2010-03-26 | $5.60 | $13.51 | 16,100 | — | — |
| 2010-03-25 | $5.58 | $13.47 | 7,800 | — | — |
| 2010-03-24 | $5.47 | $13.20 | 28,700 | — | — |
| 2010-03-23 | $5.28 | $12.74 | 30,100 | — | — |
| 2010-03-22 | $5.02 | $12.11 | 107,700 | — | — |
| 2010-03-19 | $5.00 | $12.07 | 320,000 | — | — |
| 2010-03-18 | $6.16 | $14.87 | 47,100 | — | — |
| 2010-03-17 | $6.15 | $14.84 | 37,600 | — | — |
| 2010-03-16 | $6.14 | $14.82 | 122,500 | — | — |
| 2010-03-15 | $5.80 | $14.00 | 93,700 | — | — |
| 2010-03-12 | $5.40 | $13.03 | 36,400 | — | — |
| 2010-03-11 | $5.11 | $12.33 | 17,200 | — | — |
| 2010-03-10 | $5.10 | $12.31 | 26,000 | — | — |
| 2010-03-09 | $4.89 | $11.80 | 32,300 | — | — |
| 2010-03-08 | $4.99 | $12.04 | 6,200 | — | — |
| 2010-03-05 | $4.80 | $11.58 | 15,100 | — | — |
| 2010-03-04 | $4.80 | $11.58 | 48,900 | — | — |
| 2010-03-03 | $4.58 | $11.05 | 32,300 | — | — |
| 2010-03-02 | $4.42 | $10.67 | 17,900 | — | — |
| 2010-03-01 | $4.54 | $10.96 | 11,300 | — | — |
| 2010-02-26 | $4.10 | $9.89 | 9,800 | — | — |
| 2010-02-25 | $4.49 | $10.84 | 21,700 | — | — |
| 2010-02-24 | $4.16 | $10.04 | 15,300 | — | — |
| 2010-02-23 | $4.53 | $10.93 | 20,000 | — | — |
| 2010-02-22 | $4.33 | $10.45 | 32,100 | — | — |
| 2010-02-19 | $4.40 | $10.62 | 10,200 | — | — |
| 2010-02-18 | $4.50 | $10.86 | 19,700 | — | — |
| 2010-02-17 | $4.46 | $10.76 | 8,400 | — | — |
| 2010-02-16 | $4.43 | $10.69 | 14,800 | — | — |
| 2010-02-12 | $4.52 | $10.91 | 11,600 | — | — |
| 2010-02-11 | $4.51 | $10.88 | 39,600 | — | — |
| 2010-02-10 | $4.25 | $10.26 | 13,300 | — | — |
| 2010-02-09 | $4.49 | $10.84 | 78,300 | — | — |
| 2010-02-08 | $4.15 | $10.01 | 17,800 | — | — |
| 2010-02-05 | $4.23 | $10.21 | 9,100 | — | — |
| 2010-02-04 | $4.30 | $10.38 | 10,200 | — | — |
| 2010-02-03 | $4.33 | $10.45 | 8,200 | — | — |
| 2010-02-02 | $4.33 | $10.45 | 3,800 | — | — |
| 2010-02-01 | $4.27 | $10.30 | 7,800 | — | — |
| 2010-01-29 | $4.36 | $10.52 | 16,700 | — | — |
| 2010-01-28 | $4.39 | $10.59 | 30,900 | — | — |
| 2010-01-27 | $4.11 | $9.92 | 8,400 | — | — |
| 2010-01-26 | $3.90 | $9.41 | 28,400 | — | — |
| 2010-01-25 | $4.25 | $10.26 | 33,100 | — | — |
| 2010-01-22 | $4.08 | $9.85 | 20,400 | — | — |
| 2010-01-21 | $3.71 | $8.95 | 10,600 | — | — |
| 2010-01-20 | $3.70 | $8.93 | 18,500 | — | — |
| 2010-01-19 | $3.94 | $9.51 | 34,900 | — | — |
| 2010-01-15 | $4.20 | $10.14 | 57,000 | — | — |
| 2010-01-14 | $3.62 | $8.74 | 17,400 | — | — |
| 2010-01-13 | $3.39 | $8.18 | 9,200 | — | — |
| 2010-01-12 | $3.40 | $8.21 | 2,700 | — | — |
| 2010-01-11 | $3.41 | $8.23 | 6,600 | — | — |
| 2010-01-08 | $3.40 | $8.21 | 2,900 | — | — |
| 2010-01-07 | $3.48 | $8.40 | 13,000 | — | — |
| 2010-01-06 | $3.60 | $8.69 | 14,200 | — | — |
| 2010-01-05 | $3.50 | $8.45 | 10,400 | — | — |
| 2010-01-04 | $3.47 | $8.37 | 7,900 | — | — |