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
- 2000-08-11 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 | $4.92 | $4.92 | 59,900 | — | — |
| 2010-12-30 | $4.98 | $4.98 | 270,300 | — | — |
| 2010-12-29 | $4.80 | $4.80 | 64,300 | — | — |
| 2010-12-28 | $4.61 | $4.61 | 97,500 | — | — |
| 2010-12-27 | $4.68 | $4.68 | 74,200 | — | — |
| 2010-12-23 | $4.78 | $4.78 | 96,800 | — | — |
| 2010-12-22 | $4.81 | $4.81 | 116,300 | — | — |
| 2010-12-21 | $4.83 | $4.83 | 219,800 | — | — |
| 2010-12-20 | $4.69 | $4.69 | 233,300 | — | — |
| 2010-12-17 | $4.36 | $4.36 | 163,800 | — | — |
| 2010-12-16 | $4.49 | $4.49 | 489,500 | — | — |
| 2010-12-15 | $3.86 | $3.86 | 339,900 | — | — |
| 2010-12-14 | $4.01 | $4.01 | 140,200 | — | — |
| 2010-12-13 | $3.89 | $3.89 | 116,100 | — | — |
| 2010-12-10 | $4.03 | $4.03 | 60,100 | — | — |
| 2010-12-09 | $4.05 | $4.05 | 31,700 | — | — |
| 2010-12-08 | $4.06 | $4.06 | 25,800 | — | — |
| 2010-12-07 | $4.17 | $4.17 | 79,800 | — | — |
| 2010-12-06 | $4.17 | $4.17 | 90,100 | — | — |
| 2010-12-03 | $3.96 | $3.96 | 26,800 | — | — |
| 2010-12-02 | $4.00 | $4.00 | 51,900 | — | — |
| 2010-12-01 | $3.90 | $3.90 | 76,700 | — | — |
| 2010-11-30 | $3.79 | $3.79 | 107,100 | — | — |
| 2010-11-29 | $3.90 | $3.90 | 76,100 | — | — |
| 2010-11-26 | $4.03 | $4.03 | 40,500 | — | — |
| 2010-11-24 | $4.09 | $4.09 | 60,200 | — | — |
| 2010-11-23 | $4.03 | $4.03 | 90,200 | — | — |
| 2010-11-22 | $4.18 | $4.18 | 86,600 | — | — |
| 2010-11-19 | $4.16 | $4.16 | 17,200 | — | — |
| 2010-11-18 | $4.16 | $4.16 | 80,400 | — | — |
| 2010-11-17 | $4.16 | $4.16 | 38,700 | — | — |
| 2010-11-16 | $4.11 | $4.11 | 66,500 | — | — |
| 2010-11-15 | $4.20 | $4.20 | 55,600 | — | — |
| 2010-11-12 | $4.28 | $4.28 | 42,100 | — | — |
| 2010-11-11 | $4.34 | $4.34 | 16,300 | — | — |
| 2010-11-10 | $4.46 | $4.46 | 36,800 | — | — |
| 2010-11-09 | $4.51 | $4.51 | 109,200 | — | — |
| 2010-11-08 | $4.50 | $4.50 | 106,100 | — | — |
| 2010-11-05 | $4.35 | $4.35 | 60,000 | — | — |
| 2010-11-04 | $4.36 | $4.36 | 90,900 | — | — |
| 2010-11-03 | $4.35 | $4.35 | 102,800 | — | — |
| 2010-11-02 | $4.39 | $4.39 | 75,700 | — | — |
| 2010-11-01 | $4.45 | $4.45 | 77,600 | — | — |
| 2010-10-29 | $4.62 | $4.62 | 76,400 | — | — |
| 2010-10-28 | $4.50 | $4.50 | 181,800 | — | — |
| 2010-10-27 | $4.62 | $4.62 | 111,600 | — | — |
| 2010-10-26 | $4.82 | $4.82 | 258,500 | — | — |
| 2010-10-25 | $5.02 | $5.02 | 89,800 | — | — |
| 2010-10-22 | $5.13 | $5.13 | 161,900 | — | — |
| 2010-10-21 | $4.99 | $4.99 | 198,500 | — | — |
| 2010-10-20 | $4.88 | $4.88 | 79,200 | — | — |
| 2010-10-19 | $4.72 | $4.72 | 42,100 | — | — |
| 2010-10-18 | $4.78 | $4.78 | 35,200 | — | — |
| 2010-10-15 | $4.73 | $4.73 | 41,400 | — | — |
| 2010-10-14 | $4.73 | $4.73 | 34,800 | — | — |
| 2010-10-13 | $4.64 | $4.64 | 64,700 | — | — |
| 2010-10-12 | $4.57 | $4.57 | 22,200 | — | — |
| 2010-10-11 | $4.58 | $4.58 | 76,300 | — | — |
| 2010-10-08 | $4.69 | $4.69 | 31,100 | — | — |
| 2010-10-07 | $4.61 | $4.61 | 29,500 | — | — |
| 2010-10-06 | $4.55 | $4.55 | 32,700 | — | — |
| 2010-10-05 | $4.68 | $4.68 | 45,600 | — | — |
| 2010-10-04 | $4.63 | $4.63 | 60,800 | — | — |
| 2010-10-01 | $4.73 | $4.73 | 22,600 | — | — |
| 2010-09-30 | $4.72 | $4.72 | 39,600 | — | — |
| 2010-09-29 | $4.79 | $4.79 | 72,300 | — | — |
| 2010-09-28 | $4.60 | $4.60 | 24,100 | — | — |
| 2010-09-27 | $4.63 | $4.63 | 48,100 | — | — |
| 2010-09-24 | $4.74 | $4.74 | 55,800 | — | — |
| 2010-09-23 | $4.62 | $4.62 | 41,400 | — | — |
| 2010-09-22 | $4.74 | $4.74 | 25,600 | — | — |
| 2010-09-21 | $4.73 | $4.73 | 86,400 | — | — |
| 2010-09-20 | $4.70 | $4.70 | 220,700 | — | — |
| 2010-09-17 | $4.36 | $4.36 | 101,200 | — | — |
| 2010-09-16 | $4.25 | $4.25 | 34,500 | — | — |
| 2010-09-15 | $4.25 | $4.25 | 45,800 | — | — |
| 2010-09-14 | $4.16 | $4.16 | 149,800 | — | — |
| 2010-09-13 | $4.15 | $4.15 | 75,000 | — | — |
| 2010-09-10 | $4.16 | $4.16 | 79,200 | — | — |
| 2010-09-09 | $4.15 | $4.15 | 34,200 | — | — |
| 2010-09-08 | $4.19 | $4.19 | 91,600 | — | — |
| 2010-09-07 | $4.04 | $4.04 | 40,700 | — | — |
| 2010-09-03 | $3.95 | $3.95 | 31,800 | — | — |
| 2010-09-02 | $4.01 | $4.01 | 47,800 | — | — |
| 2010-09-01 | $3.84 | $3.84 | 53,600 | — | — |
| 2010-08-31 | $3.72 | $3.72 | 14,200 | — | — |
| 2010-08-30 | $3.61 | $3.61 | 32,500 | — | — |
| 2010-08-27 | $3.73 | $3.73 | 27,000 | — | — |
| 2010-08-26 | $3.87 | $3.87 | 34,000 | — | — |
| 2010-08-25 | $3.70 | $3.70 | 33,700 | — | — |
| 2010-08-24 | $3.73 | $3.73 | 62,100 | — | — |
| 2010-08-23 | $3.92 | $3.92 | 42,000 | — | — |
| 2010-08-20 | $4.00 | $4.00 | 32,000 | — | — |
| 2010-08-19 | $4.08 | $4.08 | 30,400 | — | — |
| 2010-08-18 | $4.15 | $4.15 | 28,600 | — | — |
| 2010-08-17 | $4.19 | $4.19 | 48,300 | — | — |
| 2010-08-16 | $4.11 | $4.11 | 22,300 | — | — |
| 2010-08-13 | $4.07 | $4.07 | 33,300 | — | — |
| 2010-08-12 | $4.03 | $4.03 | 71,200 | — | — |
| 2010-08-11 | $4.17 | $4.17 | 45,200 | — | — |
| 2010-08-10 | $4.38 | $4.38 | 20,700 | — | — |
| 2010-08-09 | $4.35 | $4.35 | 42,600 | — | — |
| 2010-08-06 | $4.41 | $4.41 | 52,100 | — | — |
| 2010-08-05 | $4.34 | $4.34 | 23,600 | — | — |
| 2010-08-04 | $4.38 | $4.38 | 37,400 | — | — |
| 2010-08-03 | $4.36 | $4.36 | 47,100 | — | — |
| 2010-08-02 | $4.36 | $4.36 | 116,800 | — | — |
| 2010-07-30 | $4.21 | $4.21 | 86,800 | — | — |
| 2010-07-29 | $4.17 | $4.17 | 31,400 | — | — |
| 2010-07-28 | $4.24 | $4.24 | 99,600 | — | — |
| 2010-07-27 | $4.10 | $4.10 | 121,100 | — | — |
| 2010-07-26 | $3.93 | $3.93 | 98,900 | — | — |
| 2010-07-23 | $3.86 | $3.86 | 51,600 | — | — |
| 2010-07-22 | $3.66 | $3.66 | 60,300 | — | — |
| 2010-07-21 | $3.69 | $3.69 | 84,600 | — | — |
| 2010-07-20 | $3.57 | $3.57 | 42,300 | — | — |
| 2010-07-19 | $3.47 | $3.47 | 49,500 | — | — |
| 2010-07-16 | $3.59 | $3.59 | 66,500 | — | — |
| 2010-07-15 | $3.71 | $3.71 | 84,100 | — | — |
| 2010-07-14 | $3.80 | $3.80 | 50,600 | — | — |
| 2010-07-13 | $3.88 | $3.88 | 184,800 | — | — |
| 2010-07-12 | $3.75 | $3.75 | 290,100 | — | — |
| 2010-07-09 | $3.36 | $3.36 | 149,800 | — | — |
| 2010-07-08 | $3.17 | $3.17 | 95,300 | — | — |
| 2010-07-07 | $3.15 | $3.15 | 345,300 | — | — |
| 2010-07-06 | $3.28 | $3.28 | 105,400 | — | — |
| 2010-07-02 | $3.38 | $3.38 | 144,400 | — | — |
| 2010-07-01 | $3.43 | $3.43 | 204,200 | — | — |
| 2010-06-30 | $3.33 | $3.33 | 132,900 | — | — |
| 2010-06-29 | $3.43 | $3.43 | 242,700 | — | — |
| 2010-06-28 | $3.70 | $3.70 | 127,000 | — | — |
| 2010-06-25 | $3.82 | $3.82 | 29,300 | — | — |
| 2010-06-24 | $3.81 | $3.81 | 35,100 | — | — |
| 2010-06-23 | $3.89 | $3.89 | 67,100 | — | — |
| 2010-06-22 | $3.86 | $3.86 | 56,000 | — | — |
| 2010-06-21 | $3.96 | $3.96 | 44,500 | — | — |
| 2010-06-18 | $4.00 | $4.00 | 43,000 | — | — |
| 2010-06-17 | $3.98 | $3.98 | 78,000 | — | — |
| 2010-06-16 | $4.02 | $4.02 | 41,700 | — | — |
| 2010-06-15 | $4.05 | $4.05 | 93,500 | — | — |
| 2010-06-14 | $4.05 | $4.05 | 70,800 | — | — |
| 2010-06-11 | $3.95 | $3.95 | 46,700 | — | — |
| 2010-06-10 | $3.92 | $3.92 | 57,600 | — | — |
| 2010-06-09 | $3.88 | $3.88 | 66,700 | — | — |
| 2010-06-08 | $3.83 | $3.83 | 157,100 | — | — |
| 2010-06-07 | $3.90 | $3.90 | 169,000 | — | — |
| 2010-06-04 | $4.05 | $4.05 | 122,700 | — | — |
| 2010-06-03 | $4.13 | $4.13 | 58,300 | — | — |
| 2010-06-02 | $4.14 | $4.14 | 39,800 | — | — |
| 2010-06-01 | $4.04 | $4.04 | 123,300 | — | — |
| 2010-05-28 | $4.27 | $4.27 | 56,700 | — | — |
| 2010-05-27 | $4.31 | $4.31 | 39,000 | — | — |
| 2010-05-26 | $4.11 | $4.11 | 117,500 | — | — |
| 2010-05-25 | $4.10 | $4.10 | 234,600 | — | — |
| 2010-05-24 | $4.20 | $4.20 | 133,700 | — | — |
| 2010-05-21 | $4.21 | $4.21 | 145,200 | — | — |
| 2010-05-20 | $4.26 | $4.26 | 259,600 | — | — |
| 2010-05-19 | $4.46 | $4.46 | 142,500 | — | — |
| 2010-05-18 | $4.43 | $4.43 | 95,400 | — | — |
| 2010-05-17 | $4.54 | $4.54 | 147,400 | — | — |
| 2010-05-14 | $4.61 | $4.61 | 65,500 | — | — |
| 2010-05-13 | $4.70 | $4.70 | 81,900 | — | — |
| 2010-05-12 | $4.78 | $4.78 | 124,500 | — | — |
| 2010-05-11 | $4.70 | $4.70 | 185,000 | — | — |
| 2010-05-10 | $4.41 | $4.41 | 71,300 | — | — |
| 2010-05-07 | $4.28 | $4.28 | 143,500 | — | — |
| 2010-05-06 | $4.25 | $4.25 | 290,300 | — | — |
| 2010-05-05 | $4.65 | $4.65 | 163,800 | — | — |
| 2010-05-04 | $4.61 | $4.61 | 180,900 | — | — |
| 2010-05-03 | $4.81 | $4.81 | 86,900 | — | — |
| 2010-04-30 | $4.78 | $4.78 | 105,700 | — | — |
| 2010-04-29 | $4.66 | $4.66 | 128,200 | — | — |
| 2010-04-28 | $4.85 | $4.85 | 102,100 | — | — |
| 2010-04-27 | $4.66 | $4.66 | 114,900 | — | — |
| 2010-04-26 | $4.81 | $4.81 | 92,700 | — | — |
| 2010-04-23 | $4.90 | $4.90 | 100,900 | — | — |
| 2010-04-22 | $4.94 | $4.94 | 151,700 | — | — |
| 2010-04-21 | $4.74 | $4.74 | 104,200 | — | — |
| 2010-04-20 | $4.63 | $4.63 | 94,200 | — | — |
| 2010-04-19 | $4.51 | $4.51 | 365,700 | — | — |
| 2010-04-16 | $4.77 | $4.77 | 97,100 | — | — |
| 2010-04-15 | $4.84 | $4.84 | 49,000 | — | — |
| 2010-04-14 | $4.88 | $4.88 | 83,400 | — | — |
| 2010-04-13 | $4.80 | $4.80 | 138,600 | — | — |
| 2010-04-12 | $4.86 | $4.86 | 313,300 | — | — |
| 2010-04-09 | $4.96 | $4.96 | 211,800 | — | — |
| 2010-04-08 | $5.07 | $5.07 | 92,200 | — | — |
| 2010-04-07 | $5.08 | $5.08 | 155,400 | — | — |
| 2010-04-06 | $5.24 | $5.24 | 205,800 | — | — |
| 2010-04-05 | $5.25 | $5.25 | 324,700 | — | — |
| 2010-04-01 | $5.02 | $5.02 | 213,800 | — | — |
| 2010-03-31 | $4.90 | $4.90 | 70,900 | — | — |
| 2010-03-30 | $4.90 | $4.90 | 79,300 | — | — |
| 2010-03-29 | $4.90 | $4.90 | 139,100 | — | — |
| 2010-03-26 | $4.96 | $4.96 | 192,400 | — | — |
| 2010-03-25 | $5.05 | $5.05 | 131,500 | — | — |
| 2010-03-24 | $5.17 | $5.17 | 276,100 | — | — |
| 2010-03-23 | $5.02 | $5.02 | 349,800 | — | — |
| 2010-03-22 | $4.87 | $4.87 | 140,200 | — | — |
| 2010-03-19 | $4.87 | $4.87 | 396,500 | — | — |
| 2010-03-18 | $5.10 | $5.10 | 260,200 | — | — |
| 2010-03-17 | $5.16 | $5.16 | 372,100 | — | — |
| 2010-03-16 | $5.11 | $5.11 | 799,300 | — | — |
| 2010-03-15 | $4.93 | $4.93 | 246,300 | — | — |
| 2010-03-12 | $4.97 | $4.97 | 833,000 | — | — |
| 2010-03-11 | $4.85 | $4.85 | 123,500 | — | — |
| 2010-03-10 | $4.87 | $4.87 | 152,700 | — | — |
| 2010-03-09 | $4.85 | $4.85 | 163,600 | — | — |
| 2010-03-08 | $5.00 | $5.00 | 203,500 | — | — |
| 2010-03-05 | $4.96 | $4.96 | 184,300 | — | — |
| 2010-03-04 | $4.92 | $4.92 | 240,200 | — | — |
| 2010-03-03 | $4.90 | $4.90 | 234,100 | — | — |
| 2010-03-02 | $4.77 | $4.77 | 334,200 | — | — |
| 2010-03-01 | $4.56 | $4.56 | 196,300 | — | — |
| 2010-02-26 | $4.40 | $4.40 | 101,500 | — | — |
| 2010-02-25 | $4.42 | $4.42 | 122,000 | — | — |
| 2010-02-24 | $4.52 | $4.52 | 161,100 | — | — |
| 2010-02-23 | $4.58 | $4.58 | 256,400 | — | — |
| 2010-02-22 | $4.77 | $4.77 | 665,600 | — | — |
| 2010-02-19 | $4.49 | $4.49 | 124,200 | — | — |
| 2010-02-18 | $4.53 | $4.53 | 169,700 | — | — |
| 2010-02-17 | $4.49 | $4.49 | 186,800 | — | — |
| 2010-02-16 | $4.35 | $4.35 | 353,700 | — | — |
| 2010-02-12 | $4.36 | $4.36 | 162,400 | — | — |
| 2010-02-11 | $4.30 | $4.30 | 313,300 | — | — |
| 2010-02-10 | $4.42 | $4.42 | 291,100 | — | — |
| 2010-02-09 | $4.45 | $4.45 | 530,000 | — | — |
| 2010-02-08 | $4.10 | $4.10 | 220,600 | — | — |
| 2010-02-05 | $4.13 | $4.13 | 376,800 | — | — |
| 2010-02-04 | $4.08 | $4.08 | 540,700 | — | — |
| 2010-02-03 | $4.41 | $4.41 | 597,400 | — | — |
| 2010-02-02 | $4.67 | $4.67 | 2,066,500 | — | — |
| 2010-02-01 | $3.95 | $3.95 | 193,100 | — | — |
| 2010-01-29 | $3.92 | $3.92 | 225,800 | — | — |
| 2010-01-28 | $3.92 | $3.92 | 166,400 | — | — |
| 2010-01-27 | $4.00 | $4.00 | 415,700 | — | — |
| 2010-01-26 | $4.00 | $4.00 | 397,500 | — | — |
| 2010-01-25 | $4.18 | $4.18 | 500,700 | — | — |
| 2010-01-22 | $4.42 | $4.42 | 430,700 | — | — |
| 2010-01-21 | $4.44 | $4.44 | 546,800 | — | — |
| 2010-01-20 | $4.60 | $4.60 | 164,500 | — | — |
| 2010-01-19 | $4.67 | $4.67 | 419,500 | — | — |
| 2010-01-15 | $4.62 | $4.62 | 255,200 | — | — |
| 2010-01-14 | $4.64 | $4.64 | 264,000 | — | — |
| 2010-01-13 | $4.63 | $4.63 | 378,600 | — | — |
| 2010-01-12 | $4.72 | $4.72 | 624,400 | — | — |
| 2010-01-11 | $4.68 | $4.68 | 1,051,400 | — | — |
| 2010-01-08 | $4.59 | $4.59 | 581,400 | — | — |
| 2010-01-07 | $4.57 | $4.57 | 678,600 | — | — |
| 2010-01-06 | $4.64 | $4.64 | 1,553,100 | — | — |
| 2010-01-05 | $4.59 | $4.59 | 1,173,500 | — | — |
| 2010-01-04 | $4.77 | $4.77 | 3,385,100 | — | — |