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
- 1980-12-02 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 | $5.96 | $5.96 | 18,600 | — | — |
| 2010-12-30 | $5.85 | $5.85 | 5,200 | — | — |
| 2010-12-29 | $5.79 | $5.79 | 12,000 | — | — |
| 2010-12-28 | $5.75 | $5.75 | 17,800 | — | — |
| 2010-12-27 | $5.67 | $5.67 | 34,300 | — | — |
| 2010-12-23 | $5.46 | $5.46 | 15,500 | — | — |
| 2010-12-22 | $5.38 | $5.38 | 9,400 | — | — |
| 2010-12-21 | $5.25 | $5.25 | 37,300 | — | — |
| 2010-12-20 | $5.32 | $5.32 | 13,500 | — | — |
| 2010-12-17 | $5.36 | $5.36 | 13,400 | — | — |
| 2010-12-16 | $5.48 | $5.48 | 17,700 | — | — |
| 2010-12-15 | $5.45 | $5.45 | 2,300 | — | — |
| 2010-12-14 | $5.53 | $5.53 | 12,800 | — | — |
| 2010-12-13 | $5.53 | $5.53 | 18,000 | — | — |
| 2010-12-10 | $5.51 | $5.51 | 6,700 | — | — |
| 2010-12-09 | $5.54 | $5.54 | 17,200 | — | — |
| 2010-12-08 | $5.30 | $5.30 | 25,300 | — | — |
| 2010-12-07 | $5.44 | $5.44 | 16,600 | — | — |
| 2010-12-06 | $5.41 | $5.41 | 15,800 | — | — |
| 2010-12-03 | $5.48 | $5.48 | 30,500 | — | — |
| 2010-12-02 | $5.48 | $5.48 | 24,600 | — | — |
| 2010-12-01 | $5.43 | $5.43 | 126,600 | — | — |
| 2010-11-30 | $5.49 | $5.49 | 14,100 | — | — |
| 2010-11-29 | $5.42 | $5.42 | 23,800 | — | — |
| 2010-11-26 | $5.44 | $5.44 | 2,600 | — | — |
| 2010-11-24 | $5.49 | $5.49 | 10,200 | — | — |
| 2010-11-23 | $5.48 | $5.48 | 3,500 | — | — |
| 2010-11-22 | $5.49 | $5.49 | 6,700 | — | — |
| 2010-11-19 | $5.41 | $5.41 | 15,400 | — | — |
| 2010-11-18 | $5.48 | $5.48 | 30,700 | — | — |
| 2010-11-17 | $5.23 | $5.23 | 12,400 | — | — |
| 2010-11-16 | $5.38 | $5.38 | 18,000 | — | — |
| 2010-11-15 | $5.35 | $5.35 | 18,400 | — | — |
| 2010-11-12 | $5.29 | $5.29 | 96,200 | — | — |
| 2010-11-11 | $5.31 | $5.31 | 59,900 | — | — |
| 2010-11-10 | $5.41 | $5.41 | 12,500 | — | — |
| 2010-11-09 | $5.54 | $5.54 | 21,900 | — | — |
| 2010-11-08 | $5.30 | $5.30 | 5,100 | — | — |
| 2010-11-05 | $5.35 | $5.35 | 11,500 | — | — |
| 2010-11-04 | $5.20 | $5.20 | 35,500 | — | — |
| 2010-11-03 | $5.33 | $5.33 | 17,900 | — | — |
| 2010-11-02 | $5.46 | $5.46 | 94,900 | — | — |
| 2010-11-01 | $5.16 | $5.16 | 29,800 | — | — |
| 2010-10-29 | $5.47 | $5.47 | 14,600 | — | — |
| 2010-10-28 | $5.56 | $5.56 | 32,800 | — | — |
| 2010-10-27 | $5.65 | $5.65 | 5,100 | — | — |
| 2010-10-26 | $5.78 | $5.78 | 8,000 | — | — |
| 2010-10-25 | $5.81 | $5.81 | 36,700 | — | — |
| 2010-10-22 | $5.64 | $5.64 | 41,400 | — | — |
| 2010-10-21 | $5.64 | $5.64 | 28,000 | — | — |
| 2010-10-20 | $5.88 | $5.88 | 10,300 | — | — |
| 2010-10-19 | $5.74 | $5.74 | 11,900 | — | — |
| 2010-10-18 | $5.66 | $5.66 | 42,500 | — | — |
| 2010-10-15 | $5.86 | $5.86 | 7,000 | — | — |
| 2010-10-14 | $5.92 | $5.92 | 8,000 | — | — |
| 2010-10-13 | $6.01 | $6.01 | 16,700 | — | — |
| 2010-10-12 | $5.97 | $5.97 | 5,000 | — | — |
| 2010-10-11 | $6.05 | $6.05 | 11,600 | — | — |
| 2010-10-08 | $6.01 | $6.01 | 28,300 | — | — |
| 2010-10-07 | $6.28 | $6.28 | 22,300 | — | — |
| 2010-10-06 | $6.19 | $6.19 | 65,700 | — | — |
| 2010-10-05 | $5.92 | $5.92 | 9,300 | — | — |
| 2010-10-04 | $5.80 | $5.80 | 21,900 | — | — |
| 2010-10-01 | $5.97 | $5.97 | 18,300 | — | — |
| 2010-09-30 | $5.97 | $5.97 | 16,300 | — | — |
| 2010-09-29 | $5.93 | $5.93 | 2,400 | — | — |
| 2010-09-28 | $5.97 | $5.97 | 12,300 | — | — |
| 2010-09-27 | $6.00 | $6.00 | 34,100 | — | — |
| 2010-09-24 | $6.00 | $6.00 | 24,500 | — | — |
| 2010-09-23 | $5.99 | $5.99 | 33,800 | — | — |
| 2010-09-22 | $5.86 | $5.86 | 16,200 | — | — |
| 2010-09-21 | $5.85 | $5.85 | 29,400 | — | — |
| 2010-09-20 | $5.80 | $5.80 | 14,700 | — | — |
| 2010-09-17 | $5.83 | $5.83 | 41,700 | — | — |
| 2010-09-16 | $5.59 | $5.59 | 12,100 | — | — |
| 2010-09-15 | $5.68 | $5.68 | 5,900 | — | — |
| 2010-09-14 | $5.71 | $5.71 | 17,300 | — | — |
| 2010-09-13 | $5.72 | $5.72 | 38,700 | — | — |
| 2010-09-10 | $5.81 | $5.81 | 5,900 | — | — |
| 2010-09-09 | $5.70 | $5.70 | 50,000 | — | — |
| 2010-09-08 | $5.58 | $5.58 | 47,700 | — | — |
| 2010-09-07 | $5.64 | $5.64 | 11,000 | — | — |
| 2010-09-03 | $5.67 | $5.67 | 7,900 | — | — |
| 2010-09-02 | $5.80 | $5.80 | 2,900 | — | — |
| 2010-09-01 | $5.84 | $5.84 | 26,100 | — | — |
| 2010-08-31 | $5.80 | $5.80 | 10,300 | — | — |
| 2010-08-30 | $5.81 | $5.81 | 4,200 | — | — |
| 2010-08-27 | $5.88 | $5.88 | 20,900 | — | — |
| 2010-08-26 | $5.70 | $5.70 | 33,800 | — | — |
| 2010-08-25 | $5.50 | $5.50 | 78,600 | — | — |
| 2010-08-24 | $5.69 | $5.69 | 25,200 | — | — |
| 2010-08-23 | $5.75 | $5.75 | 22,100 | — | — |
| 2010-08-20 | $5.70 | $5.70 | 36,300 | — | — |
| 2010-08-19 | $5.78 | $5.78 | 20,000 | — | — |
| 2010-08-18 | $5.85 | $5.85 | 23,600 | — | — |
| 2010-08-17 | $5.87 | $5.87 | 68,400 | — | — |
| 2010-08-16 | $5.53 | $5.53 | 134,000 | — | — |
| 2010-08-13 | $5.95 | $5.95 | 14,700 | — | — |
| 2010-08-12 | $5.95 | $5.95 | 49,700 | — | — |
| 2010-08-11 | $5.67 | $5.67 | 41,200 | — | — |
| 2010-08-10 | $5.96 | $5.96 | 17,200 | — | — |
| 2010-08-09 | $6.03 | $6.03 | 55,600 | — | — |
| 2010-08-06 | $6.05 | $6.05 | 56,300 | — | — |
| 2010-08-05 | $6.00 | $6.00 | 34,500 | — | — |
| 2010-08-04 | $6.11 | $6.11 | 16,500 | — | — |
| 2010-08-03 | $6.09 | $6.09 | 85,700 | — | — |
| 2010-08-02 | $6.01 | $6.01 | 45,400 | — | — |
| 2010-07-30 | $5.95 | $5.95 | 47,700 | — | — |
| 2010-07-29 | $6.02 | $6.02 | 46,400 | — | — |
| 2010-07-28 | $6.04 | $6.04 | 27,900 | — | — |
| 2010-07-27 | $6.05 | $6.05 | 80,400 | — | — |
| 2010-07-26 | $5.90 | $5.90 | 16,400 | — | — |
| 2010-07-23 | $5.62 | $5.62 | 20,900 | — | — |
| 2010-07-22 | $5.61 | $5.61 | 92,500 | — | — |
| 2010-07-21 | $5.69 | $5.69 | 36,600 | — | — |
| 2010-07-20 | $5.58 | $5.58 | 47,400 | — | — |
| 2010-07-19 | $5.41 | $5.41 | 12,700 | — | — |
| 2010-07-16 | $5.23 | $5.23 | 6,500 | — | — |
| 2010-07-15 | $5.25 | $5.25 | 15,000 | — | — |
| 2010-07-14 | $5.10 | $5.10 | 26,600 | — | — |
| 2010-07-13 | $5.03 | $5.03 | 11,000 | — | — |
| 2010-07-12 | $5.09 | $5.09 | 4,800 | — | — |
| 2010-07-09 | $5.11 | $5.11 | 6,900 | — | — |
| 2010-07-08 | $5.07 | $5.07 | 14,200 | — | — |
| 2010-07-07 | $4.95 | $4.95 | 24,700 | — | — |
| 2010-07-06 | $4.89 | $4.89 | 22,400 | — | — |
| 2010-07-02 | $4.68 | $4.68 | 47,700 | — | — |
| 2010-07-01 | $4.73 | $4.73 | 63,900 | — | — |
| 2010-06-30 | $4.70 | $4.70 | 52,800 | — | — |
| 2010-06-29 | $4.64 | $4.64 | 40,800 | — | — |
| 2010-06-28 | $5.05 | $5.05 | 42,200 | — | — |
| 2010-06-25 | $4.95 | $4.95 | 8,500 | — | — |
| 2010-06-24 | $4.80 | $4.80 | 55,000 | — | — |
| 2010-06-23 | $4.76 | $4.76 | 36,700 | — | — |
| 2010-06-22 | $4.84 | $4.84 | 30,600 | — | — |
| 2010-06-21 | $5.06 | $5.06 | 26,200 | — | — |
| 2010-06-18 | $5.10 | $5.10 | 14,300 | — | — |
| 2010-06-17 | $5.01 | $5.01 | 14,200 | — | — |
| 2010-06-16 | $5.03 | $5.03 | 42,500 | — | — |
| 2010-06-15 | $5.02 | $5.02 | 26,000 | — | — |
| 2010-06-14 | $4.90 | $4.90 | 15,600 | — | — |
| 2010-06-11 | $4.74 | $4.74 | 16,700 | — | — |
| 2010-06-10 | $4.77 | $4.77 | 16,700 | — | — |
| 2010-06-09 | $4.60 | $4.60 | 38,600 | — | — |
| 2010-06-08 | $4.50 | $4.50 | 54,300 | — | — |
| 2010-06-07 | $4.77 | $4.77 | 32,500 | — | — |
| 2010-06-04 | $4.83 | $4.83 | 12,200 | — | — |
| 2010-06-03 | $5.03 | $5.03 | 38,400 | — | — |
| 2010-06-02 | $5.04 | $5.04 | 42,400 | — | — |
| 2010-06-01 | $5.17 | $5.17 | 16,900 | — | — |
| 2010-05-28 | $5.12 | $5.12 | 51,000 | — | — |
| 2010-05-27 | $5.00 | $5.00 | 50,900 | — | — |
| 2010-05-26 | $5.00 | $5.00 | 165,000 | — | — |
| 2010-05-25 | $4.83 | $4.83 | 34,000 | — | — |
| 2010-05-24 | $4.74 | $4.74 | 54,700 | — | — |
| 2010-05-21 | $5.12 | $5.12 | 35,600 | — | — |
| 2010-05-20 | $4.86 | $4.86 | 55,800 | — | — |
| 2010-05-19 | $5.06 | $5.06 | 46,100 | — | — |
| 2010-05-18 | $5.17 | $5.17 | 54,600 | — | — |
| 2010-05-17 | $4.89 | $4.89 | 51,800 | — | — |
| 2010-05-14 | $5.07 | $5.07 | 21,500 | — | — |
| 2010-05-13 | $5.29 | $5.29 | 23,200 | — | — |
| 2010-05-12 | $5.25 | $5.25 | 15,400 | — | — |
| 2010-05-11 | $5.08 | $5.08 | 72,900 | — | — |
| 2010-05-10 | $5.35 | $5.35 | 60,300 | — | — |
| 2010-05-07 | $5.21 | $5.21 | 111,500 | — | — |
| 2010-05-06 | $5.24 | $5.24 | 85,400 | — | — |
| 2010-05-05 | $5.36 | $5.36 | 23,800 | — | — |
| 2010-05-04 | $5.31 | $5.31 | 40,400 | — | — |
| 2010-05-03 | $5.37 | $5.37 | 28,600 | — | — |
| 2010-04-30 | $5.32 | $5.32 | 71,800 | — | — |
| 2010-04-29 | $5.26 | $5.26 | 24,000 | — | — |
| 2010-04-28 | $5.18 | $5.18 | 19,300 | — | — |
| 2010-04-27 | $4.95 | $4.95 | 18,700 | — | — |
| 2010-04-26 | $5.01 | $5.01 | 138,000 | — | — |
| 2010-04-23 | $5.45 | $5.45 | 12,700 | — | — |
| 2010-04-22 | $5.53 | $5.53 | 8,800 | — | — |
| 2010-04-21 | $5.58 | $5.58 | 36,400 | — | — |
| 2010-04-20 | $5.45 | $5.45 | 61,100 | — | — |
| 2010-04-19 | $5.46 | $5.46 | 113,800 | — | — |
| 2010-04-16 | $5.31 | $5.31 | 42,500 | — | — |
| 2010-04-15 | $5.35 | $5.35 | 136,900 | — | — |
| 2010-04-14 | $5.27 | $5.27 | 187,200 | — | — |
| 2010-04-13 | $5.44 | $5.44 | 288,700 | — | — |
| 2010-04-12 | $4.66 | $4.66 | 114,100 | — | — |
| 2010-04-09 | $4.70 | $4.70 | 110,200 | — | — |
| 2010-04-08 | $4.21 | $4.21 | 47,400 | — | — |
| 2010-04-07 | $4.32 | $4.32 | 164,700 | — | — |
| 2010-04-06 | $3.82 | $3.82 | 72,800 | — | — |
| 2010-04-05 | $3.89 | $3.89 | 38,600 | — | — |
| 2010-04-01 | $3.85 | $3.85 | 100,000 | — | — |
| 2010-03-31 | $3.57 | $3.57 | 21,300 | — | — |
| 2010-03-30 | $3.61 | $3.61 | 58,000 | — | — |
| 2010-03-29 | $3.55 | $3.55 | 19,000 | — | — |
| 2010-03-26 | $3.54 | $3.54 | 24,400 | — | — |
| 2010-03-25 | $3.44 | $3.44 | 21,300 | — | — |
| 2010-03-24 | $3.53 | $3.53 | 18,600 | — | — |
| 2010-03-23 | $3.43 | $3.43 | 21,800 | — | — |
| 2010-03-22 | $3.46 | $3.46 | 12,600 | — | — |
| 2010-03-19 | $3.61 | $3.61 | 25,900 | — | — |
| 2010-03-18 | $3.49 | $3.49 | 21,900 | — | — |
| 2010-03-17 | $3.56 | $3.56 | 6,600 | — | — |
| 2010-03-16 | $3.52 | $3.52 | 4,700 | — | — |
| 2010-03-15 | $3.51 | $3.51 | 26,200 | — | — |
| 2010-03-12 | $3.47 | $3.47 | 23,100 | — | — |
| 2010-03-11 | $3.31 | $3.31 | 62,200 | — | — |
| 2010-03-10 | $3.62 | $3.62 | 12,200 | — | — |
| 2010-03-09 | $3.67 | $3.67 | 10,700 | — | — |
| 2010-03-08 | $3.70 | $3.70 | 7,300 | — | — |
| 2010-03-05 | $3.66 | $3.66 | 5,800 | — | — |
| 2010-03-04 | $3.61 | $3.61 | 11,900 | — | — |
| 2010-03-03 | $3.61 | $3.61 | 66,300 | — | — |
| 2010-03-02 | $3.55 | $3.55 | 31,000 | — | — |
| 2010-03-01 | $3.73 | $3.73 | 3,500 | — | — |
| 2010-02-26 | $3.69 | $3.69 | 900 | — | — |
| 2010-02-25 | $3.79 | $3.79 | 11,000 | — | — |
| 2010-02-24 | $3.90 | $3.90 | 5,600 | — | — |
| 2010-02-23 | $3.86 | $3.86 | 12,900 | — | — |
| 2010-02-22 | $3.96 | $3.96 | 6,500 | — | — |
| 2010-02-19 | $3.83 | $3.83 | 8,500 | — | — |
| 2010-02-18 | $3.91 | $3.91 | 2,200 | — | — |
| 2010-02-17 | $3.82 | $3.82 | 13,800 | — | — |
| 2010-02-16 | $3.98 | $3.98 | 33,200 | — | — |
| 2010-02-12 | $3.78 | $3.78 | 2,500 | — | — |
| 2010-02-11 | $3.76 | $3.76 | 11,100 | — | — |
| 2010-02-10 | $3.73 | $3.73 | 4,700 | — | — |
| 2010-02-09 | $3.75 | $3.75 | 19,600 | — | — |
| 2010-02-08 | $3.79 | $3.79 | 5,800 | — | — |
| 2010-02-05 | $3.73 | $3.73 | 18,500 | — | — |
| 2010-02-04 | $3.66 | $3.66 | 12,900 | — | — |
| 2010-02-03 | $3.73 | $3.73 | 9,700 | — | — |
| 2010-02-02 | $3.72 | $3.72 | 13,200 | — | — |
| 2010-02-01 | $3.82 | $3.82 | 15,500 | — | — |
| 2010-01-29 | $3.75 | $3.75 | 21,800 | — | — |
| 2010-01-28 | $3.86 | $3.86 | 43,500 | — | — |
| 2010-01-27 | $3.64 | $3.64 | 28,500 | — | — |
| 2010-01-26 | $3.80 | $3.80 | 22,500 | — | — |
| 2010-01-25 | $3.80 | $3.80 | 9,600 | — | — |
| 2010-01-22 | $3.77 | $3.77 | 20,900 | — | — |
| 2010-01-21 | $3.88 | $3.88 | 6,500 | — | — |
| 2010-01-20 | $3.91 | $3.91 | 14,500 | — | — |
| 2010-01-19 | $3.91 | $3.91 | 22,800 | — | — |
| 2010-01-15 | $3.95 | $3.95 | 12,500 | — | — |
| 2010-01-14 | $4.04 | $4.04 | 4,900 | — | — |
| 2010-01-13 | $4.07 | $4.07 | 8,900 | — | — |
| 2010-01-12 | $4.06 | $4.06 | 7,600 | — | — |
| 2010-01-11 | $3.98 | $3.98 | 12,100 | — | — |
| 2010-01-08 | $4.15 | $4.15 | 16,300 | — | — |
| 2010-01-07 | $4.16 | $4.16 | 29,000 | — | — |
| 2010-01-06 | $3.96 | $3.96 | 18,900 | — | — |
| 2010-01-05 | $3.97 | $3.97 | 13,000 | — | — |
| 2010-01-04 | $4.00 | $4.00 | 12,000 | — | — |