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
- 1993-09-20 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 | $4.59 | $7.40 | 36,600 | — | — |
| 2010-12-30 | $4.52 | $7.27 | 22,800 | — | — |
| 2010-12-29 | $4.45 | $7.17 | 25,800 | — | — |
| 2010-12-28 | $4.51 | $7.26 | 6,900 | — | — |
| 2010-12-27 | $4.55 | $7.33 | 21,600 | — | — |
| 2010-12-23 | $4.47 | $7.19 | 2,100 | — | — |
| 2010-12-22 | $4.42 | $7.12 | 26,700 | — | — |
| 2010-12-21 | $4.47 | $7.19 | 15,600 | — | — |
| 2010-12-20 | $4.38 | $7.05 | 27,900 | — | — |
| 2010-12-17 | $4.46 | $7.19 | 33,600 | — | — |
| 2010-12-16 | $4.47 | $7.20 | 27,600 | — | — |
| 2010-12-15 | $4.51 | $7.26 | 19,200 | — | — |
| 2010-12-14 | $4.49 | $7.24 | 17,400 | — | — |
| 2010-12-13 | $4.60 | $7.41 | 8,100 | — | — |
| 2010-12-10 | $4.64 | $7.48 | 26,700 | — | — |
| 2010-12-09 | $4.57 | $7.36 | 10,200 | — | — |
| 2010-12-08 | $4.65 | $7.42 | 7,800 | — | — |
| 2010-12-07 | $4.62 | $7.37 | 7,500 | — | — |
| 2010-12-06 | $4.72 | $7.53 | 24,600 | — | — |
| 2010-12-03 | $4.70 | $7.50 | 11,100 | — | — |
| 2010-12-02 | $4.58 | $7.31 | 391,200 | — | — |
| 2010-12-01 | $4.34 | $6.92 | 21,600 | — | — |
| 2010-11-30 | $4.32 | $6.89 | 300 | — | — |
| 2010-11-29 | $4.31 | $6.88 | 6,300 | — | — |
| 2010-11-26 | $4.32 | $6.89 | 3,300 | — | — |
| 2010-11-24 | $4.30 | $6.87 | 6,600 | — | — |
| 2010-11-23 | $4.30 | $6.87 | 18,600 | — | — |
| 2010-11-22 | $4.26 | $6.79 | 11,400 | — | — |
| 2010-11-19 | $4.23 | $6.74 | 21,300 | — | — |
| 2010-11-18 | $4.21 | $6.72 | 14,700 | — | — |
| 2010-11-17 | $4.33 | $6.91 | 11,100 | — | — |
| 2010-11-16 | $4.39 | $7.01 | 109,800 | — | — |
| 2010-11-15 | $4.63 | $7.39 | 3,000 | — | — |
| 2010-11-12 | $4.57 | $7.29 | 15,900 | — | — |
| 2010-11-11 | $4.66 | $7.44 | 27,000 | — | — |
| 2010-11-10 | $4.62 | $7.37 | 84,000 | — | — |
| 2010-11-09 | $4.67 | $7.45 | 27,300 | — | — |
| 2010-11-08 | $4.61 | $7.35 | 30,900 | — | — |
| 2010-11-05 | $4.64 | $7.40 | 78,900 | — | — |
| 2010-11-04 | $4.35 | $6.94 | 29,400 | — | — |
| 2010-11-03 | $4.32 | $6.89 | 34,500 | — | — |
| 2010-11-02 | $4.48 | $7.14 | 258,000 | — | — |
| 2010-11-01 | $4.30 | $6.86 | 220,200 | — | — |
| 2010-10-29 | $4.27 | $6.81 | 73,200 | — | — |
| 2010-10-28 | $4.34 | $6.92 | 54,600 | — | — |
| 2010-10-27 | $4.53 | $7.23 | 29,400 | — | — |
| 2010-10-26 | $4.62 | $7.38 | 54,900 | — | — |
| 2010-10-25 | $4.65 | $7.42 | 75,900 | — | — |
| 2010-10-22 | $4.72 | $7.53 | 99,900 | — | — |
| 2010-10-21 | $4.75 | $7.58 | 129,000 | — | — |
| 2010-10-20 | $4.62 | $7.37 | 299,100 | — | — |
| 2010-10-19 | $4.43 | $7.07 | 636,300 | — | — |
| 2010-10-18 | $4.90 | $7.82 | 1,110,000 | — | — |
| 2010-10-15 | $6.32 | $10.08 | 321,300 | — | — |
| 2010-10-14 | $6.93 | $11.06 | 331,800 | — | — |
| 2010-10-13 | $7.42 | $11.83 | 2,276,100 | — | — |
| 2010-10-12 | $11.08 | $17.67 | 1,500 | — | — |
| 2010-10-11 | $10.92 | $17.42 | 4,500 | — | — |
| 2010-10-08 | $10.96 | $17.48 | 8,400 | — | — |
| 2010-10-07 | $10.77 | $17.18 | 13,500 | — | — |
| 2010-10-06 | $10.67 | $17.02 | 38,100 | — | — |
| 2010-10-05 | $10.67 | $17.02 | 3,900 | — | — |
| 2010-10-04 | $10.60 | $16.91 | 1,800 | — | — |
| 2010-10-01 | $10.53 | $16.81 | 3,900 | — | — |
| 2010-09-30 | $10.67 | $17.02 | 9,300 | — | — |
| 2010-09-29 | $10.67 | $17.02 | 0 | — | — |
| 2010-09-28 | $10.67 | $17.02 | 13,200 | — | — |
| 2010-09-27 | $10.50 | $16.75 | 11,700 | — | — |
| 2010-09-24 | $10.61 | $16.93 | 3,300 | — | — |
| 2010-09-23 | $10.42 | $16.62 | 0 | — | — |
| 2010-09-22 | $10.42 | $16.62 | 2,100 | — | — |
| 2010-09-21 | $10.61 | $16.93 | 2,100 | — | — |
| 2010-09-20 | $10.27 | $16.39 | 18,900 | — | — |
| 2010-09-17 | $10.26 | $16.38 | 900 | — | — |
| 2010-09-16 | $10.37 | $16.54 | 10,500 | — | — |
| 2010-09-15 | $10.68 | $17.05 | 6,600 | — | — |
| 2010-09-14 | $10.67 | $17.02 | 8,400 | — | — |
| 2010-09-13 | $10.67 | $17.02 | 13,800 | — | — |
| 2010-09-10 | $10.92 | $17.42 | 600 | — | — |
| 2010-09-09 | $10.92 | $17.42 | 3,000 | — | — |
| 2010-09-08 | $11.33 | $18.01 | 900 | — | — |
| 2010-09-07 | $11.42 | $18.15 | 1,800 | — | — |
| 2010-09-03 | $11.17 | $17.75 | 21,600 | — | — |
| 2010-09-02 | $11.24 | $17.86 | 1,800 | — | — |
| 2010-09-01 | $11.10 | $17.64 | 1,800 | — | — |
| 2010-08-31 | $10.89 | $17.30 | 1,800 | — | — |
| 2010-08-30 | $11.05 | $17.56 | 16,800 | — | — |
| 2010-08-27 | $11.15 | $17.72 | 16,200 | — | — |
| 2010-08-26 | $11.63 | $18.49 | 12,300 | — | — |
| 2010-08-25 | $11.83 | $18.81 | 20,700 | — | — |
| 2010-08-24 | $12.00 | $19.07 | 13,500 | — | — |
| 2010-08-23 | $12.24 | $19.46 | 72,600 | — | — |
| 2010-08-20 | $11.67 | $18.54 | 5,100 | — | — |
| 2010-08-19 | $11.67 | $18.54 | 14,100 | — | — |
| 2010-08-18 | $11.78 | $18.72 | 9,900 | — | — |
| 2010-08-17 | $11.67 | $18.54 | 19,200 | — | — |
| 2010-08-16 | $11.67 | $18.54 | 900 | — | — |
| 2010-08-13 | $11.50 | $18.28 | 5,100 | — | — |
| 2010-08-12 | $11.63 | $18.49 | 17,400 | — | — |
| 2010-08-11 | $11.50 | $18.28 | 9,900 | — | — |
| 2010-08-10 | $11.90 | $18.92 | 10,200 | — | — |
| 2010-08-09 | $11.53 | $18.33 | 28,200 | — | — |
| 2010-08-06 | $11.50 | $18.28 | 3,300 | — | — |
| 2010-08-05 | $11.28 | $17.92 | 1,500 | — | — |
| 2010-08-04 | $11.24 | $17.86 | 14,400 | — | — |
| 2010-08-03 | $11.39 | $18.10 | 35,100 | — | — |
| 2010-08-02 | $11.15 | $17.73 | 1,200 | — | — |
| 2010-07-30 | $10.84 | $17.22 | 2,100 | — | — |
| 2010-07-29 | $10.75 | $17.09 | 5,400 | — | — |
| 2010-07-28 | $10.32 | $16.41 | 9,000 | — | — |
| 2010-07-27 | $10.33 | $16.42 | 4,500 | — | — |
| 2010-07-26 | $10.20 | $16.21 | 7,200 | — | — |
| 2010-07-23 | $10.00 | $15.90 | 300 | — | — |
| 2010-07-22 | $10.00 | $15.90 | 2,100 | — | — |
| 2010-07-21 | $9.76 | $15.51 | 29,100 | — | — |
| 2010-07-20 | $9.95 | $15.82 | 4,800 | — | — |
| 2010-07-19 | $10.08 | $16.03 | 14,100 | — | — |
| 2010-07-16 | $10.12 | $16.08 | 300 | — | — |
| 2010-07-15 | $10.16 | $16.14 | 8,100 | — | — |
| 2010-07-14 | $9.85 | $15.65 | 0 | — | — |
| 2010-07-13 | $9.85 | $15.65 | 3,900 | — | — |
| 2010-07-12 | $10.34 | $16.44 | 1,200 | — | — |
| 2010-07-09 | $10.55 | $16.76 | 1,800 | — | — |
| 2010-07-08 | $10.14 | $16.11 | 1,200 | — | — |
| 2010-07-07 | $9.97 | $15.84 | 2,400 | — | — |
| 2010-07-06 | $9.78 | $15.55 | 29,100 | — | — |
| 2010-07-02 | $10.98 | $17.46 | 24,600 | — | — |
| 2010-07-01 | $10.00 | $15.90 | 2,400 | — | — |
| 2010-06-30 | $10.00 | $15.90 | 20,400 | — | — |
| 2010-06-29 | $9.88 | $15.71 | 2,700 | — | — |
| 2010-06-28 | $10.29 | $16.35 | 7,200 | — | — |
| 2010-06-25 | $10.42 | $16.56 | 600 | — | — |
| 2010-06-24 | $10.31 | $16.39 | 3,900 | — | — |
| 2010-06-23 | $10.07 | $16.01 | 1,500 | — | — |
| 2010-06-22 | $10.31 | $16.39 | 4,500 | — | — |
| 2010-06-21 | $10.09 | $16.04 | 0 | — | — |
| 2010-06-18 | $10.09 | $16.04 | 1,500 | — | — |
| 2010-06-17 | $10.19 | $16.20 | 7,500 | — | — |
| 2010-06-16 | $10.25 | $16.29 | 0 | — | — |
| 2010-06-15 | $10.25 | $16.29 | 300 | — | — |
| 2010-06-14 | $10.33 | $16.42 | 11,400 | — | — |
| 2010-06-11 | $10.17 | $16.16 | 3,300 | — | — |
| 2010-06-10 | $10.17 | $16.16 | 1,500 | — | — |
| 2010-06-09 | $9.58 | $15.16 | 300 | — | — |
| 2010-06-08 | $9.74 | $15.41 | 600 | — | — |
| 2010-06-07 | $9.99 | $15.81 | 8,700 | — | — |
| 2010-06-04 | $10.33 | $16.35 | 2,400 | — | — |
| 2010-06-03 | $9.73 | $15.39 | 0 | — | — |
| 2010-06-02 | $9.73 | $15.39 | 0 | — | — |
| 2010-06-01 | $9.73 | $15.39 | 900 | — | — |
| 2010-05-28 | $10.39 | $16.44 | 9,600 | — | — |
| 2010-05-27 | $10.03 | $15.88 | 600 | — | — |
| 2010-05-26 | $9.72 | $15.38 | 8,100 | — | — |
| 2010-05-25 | $9.80 | $15.51 | 2,100 | — | — |
| 2010-05-24 | $9.83 | $15.56 | 1,200 | — | — |
| 2010-05-21 | $10.03 | $15.88 | 8,700 | — | — |
| 2010-05-20 | $9.83 | $15.56 | 36,000 | — | — |
| 2010-05-19 | $10.34 | $16.36 | 18,300 | — | — |
| 2010-05-18 | $10.50 | $16.61 | 16,200 | — | — |
| 2010-05-17 | $10.33 | $16.35 | 10,200 | — | — |
| 2010-05-14 | $10.33 | $16.35 | 22,200 | — | — |
| 2010-05-13 | $10.83 | $17.14 | 5,700 | — | — |
| 2010-05-12 | $10.77 | $17.04 | 17,400 | — | — |
| 2010-05-11 | $10.89 | $17.23 | 72,600 | — | — |
| 2010-05-10 | $9.57 | $15.14 | 27,300 | — | — |
| 2010-05-07 | $9.11 | $14.41 | 600 | — | — |
| 2010-05-06 | $9.30 | $14.72 | 9,600 | — | — |
| 2010-05-05 | $9.28 | $14.68 | 3,900 | — | — |
| 2010-05-04 | $9.54 | $15.10 | 600 | — | — |
| 2010-05-03 | $9.52 | $15.06 | 600 | — | — |
| 2010-04-30 | $9.27 | $14.67 | 6,900 | — | — |
| 2010-04-29 | $9.18 | $14.53 | 19,200 | — | — |
| 2010-04-28 | $9.17 | $14.50 | 7,500 | — | — |
| 2010-04-27 | $9.13 | $14.45 | 46,200 | — | — |
| 2010-04-26 | $9.11 | $14.41 | 1,200 | — | — |
| 2010-04-23 | $9.15 | $14.48 | 12,900 | — | — |
| 2010-04-22 | $9.22 | $14.58 | 0 | — | — |
| 2010-04-21 | $9.22 | $14.58 | 36,300 | — | — |
| 2010-04-20 | $9.08 | $14.36 | 3,000 | — | — |
| 2010-04-19 | $9.03 | $14.29 | 11,700 | — | — |
| 2010-04-16 | $8.97 | $14.19 | 4,200 | — | — |
| 2010-04-15 | $8.93 | $14.13 | 20,700 | — | — |
| 2010-04-14 | $9.25 | $14.64 | 9,000 | — | — |
| 2010-04-13 | $9.82 | $15.53 | 9,000 | — | — |
| 2010-04-12 | $9.78 | $15.48 | 2,700 | — | — |
| 2010-04-09 | $9.71 | $15.37 | 11,400 | — | — |
| 2010-04-08 | $9.31 | $14.74 | 7,500 | — | — |
| 2010-04-07 | $9.24 | $14.62 | 17,400 | — | — |
| 2010-04-06 | $8.92 | $14.11 | 15,000 | — | — |
| 2010-04-05 | $8.50 | $13.45 | 6,900 | — | — |
| 2010-04-01 | $8.32 | $13.17 | 6,600 | — | — |
| 2010-03-31 | $8.42 | $13.32 | 4,500 | — | — |
| 2010-03-30 | $8.32 | $13.17 | 9,300 | — | — |
| 2010-03-29 | $8.34 | $13.19 | 22,800 | — | — |
| 2010-03-26 | $8.08 | $12.79 | 20,400 | — | — |
| 2010-03-25 | $7.80 | $12.34 | 1,500 | — | — |
| 2010-03-24 | $7.73 | $12.24 | 47,700 | — | — |
| 2010-03-23 | $7.64 | $12.09 | 5,100 | — | — |
| 2010-03-22 | $7.80 | $12.34 | 11,100 | — | — |
| 2010-03-19 | $7.67 | $12.13 | 11,100 | — | — |
| 2010-03-18 | $7.80 | $12.34 | 9,600 | — | — |
| 2010-03-17 | $7.62 | $12.05 | 3,000 | — | — |
| 2010-03-16 | $7.57 | $11.98 | 2,100 | — | — |
| 2010-03-15 | $7.64 | $12.09 | 9,600 | — | — |
| 2010-03-12 | $7.50 | $11.87 | 87,600 | — | — |
| 2010-03-11 | $7.25 | $11.47 | 16,800 | — | — |
| 2010-03-10 | $7.22 | $11.35 | 9,300 | — | — |
| 2010-03-09 | $7.21 | $11.35 | 13,200 | — | — |
| 2010-03-08 | $7.16 | $11.27 | 34,500 | — | — |
| 2010-03-05 | $7.22 | $11.35 | 9,600 | — | — |
| 2010-03-04 | $7.22 | $11.35 | 7,200 | — | — |
| 2010-03-03 | $7.00 | $11.01 | 93,300 | — | — |
| 2010-03-02 | $7.00 | $11.01 | 1,500 | — | — |
| 2010-03-01 | $7.08 | $11.14 | 5,700 | — | — |
| 2010-02-26 | $7.00 | $11.01 | 20,100 | — | — |
| 2010-02-25 | $6.85 | $10.77 | 2,100 | — | — |
| 2010-02-24 | $6.94 | $10.92 | 3,600 | — | — |
| 2010-02-23 | $7.00 | $11.01 | 2,700 | — | — |
| 2010-02-22 | $7.06 | $11.10 | 6,600 | — | — |
| 2010-02-19 | $7.00 | $11.01 | 12,600 | — | — |
| 2010-02-18 | $6.92 | $10.88 | 8,400 | — | — |
| 2010-02-17 | $6.84 | $10.75 | 10,200 | — | — |
| 2010-02-16 | $6.85 | $10.77 | 34,200 | — | — |
| 2010-02-12 | $6.87 | $10.80 | 32,100 | — | — |
| 2010-02-11 | $6.97 | $10.97 | 38,100 | — | — |
| 2010-02-10 | $7.00 | $11.01 | 61,800 | — | — |
| 2010-02-09 | $6.06 | $9.54 | 5,100 | — | — |
| 2010-02-08 | $6.17 | $9.70 | 1,200 | — | — |
| 2010-02-05 | $5.99 | $9.43 | 6,900 | — | — |
| 2010-02-04 | $5.80 | $9.12 | 48,000 | — | — |
| 2010-02-03 | $6.07 | $9.54 | 6,000 | — | — |
| 2010-02-02 | $6.02 | $9.47 | 13,500 | — | — |
| 2010-02-01 | $5.86 | $9.22 | 8,700 | — | — |
| 2010-01-29 | $5.93 | $9.33 | 41,100 | — | — |
| 2010-01-28 | $6.27 | $9.86 | 8,700 | — | — |
| 2010-01-27 | $6.60 | $10.39 | 13,800 | — | — |
| 2010-01-26 | $6.93 | $10.90 | 34,500 | — | — |
| 2010-01-25 | $7.16 | $11.26 | 11,700 | — | — |
| 2010-01-22 | $7.25 | $11.40 | 5,400 | — | — |
| 2010-01-21 | $7.25 | $11.40 | 7,800 | — | — |
| 2010-01-20 | $7.25 | $11.40 | 900 | — | — |
| 2010-01-19 | $7.25 | $11.40 | 15,000 | — | — |
| 2010-01-15 | $7.17 | $11.27 | 0 | — | — |
| 2010-01-14 | $7.17 | $11.27 | 3,000 | — | — |
| 2010-01-13 | $7.30 | $11.48 | 5,100 | — | — |
| 2010-01-12 | $7.50 | $11.80 | 9,600 | — | — |
| 2010-01-11 | $7.42 | $11.67 | 1,800 | — | — |
| 2010-01-08 | $7.37 | $11.59 | 5,700 | — | — |
| 2010-01-07 | $7.33 | $11.53 | 18,000 | — | — |
| 2010-01-06 | $7.10 | $11.17 | 78,000 | — | — |
| 2010-01-05 | $7.09 | $11.15 | 9,300 | — | — |
| 2010-01-04 | $6.97 | $10.96 | 23,100 | — | — |