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
- 1997-10-29 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 | $7.09 | $7.09 | 75,700 | — | — |
| 2010-12-30 | $7.08 | $7.08 | 135,400 | — | — |
| 2010-12-29 | $7.19 | $7.19 | 81,400 | — | — |
| 2010-12-28 | $7.06 | $7.06 | 69,800 | — | — |
| 2010-12-27 | $7.10 | $7.10 | 115,600 | — | — |
| 2010-12-23 | $6.97 | $6.97 | 61,000 | — | — |
| 2010-12-22 | $6.81 | $6.81 | 84,700 | — | — |
| 2010-12-21 | $6.85 | $6.85 | 227,400 | — | — |
| 2010-12-20 | $6.85 | $6.85 | 172,900 | — | — |
| 2010-12-17 | $6.69 | $6.69 | 178,900 | — | — |
| 2010-12-16 | $6.74 | $6.74 | 140,300 | — | — |
| 2010-12-15 | $6.56 | $6.56 | 234,700 | — | — |
| 2010-12-14 | $6.78 | $6.78 | 232,800 | — | — |
| 2010-12-13 | $6.70 | $6.70 | 316,100 | — | — |
| 2010-12-10 | $6.27 | $6.27 | 208,400 | — | — |
| 2010-12-09 | $5.98 | $5.98 | 113,500 | — | — |
| 2010-12-08 | $5.86 | $5.86 | 194,100 | — | — |
| 2010-12-07 | $5.52 | $5.52 | 207,300 | — | — |
| 2010-12-06 | $5.18 | $5.18 | 116,800 | — | — |
| 2010-12-03 | $5.04 | $5.04 | 86,100 | — | — |
| 2010-12-02 | $5.01 | $5.01 | 194,500 | — | — |
| 2010-12-01 | $4.45 | $4.45 | 150,000 | — | — |
| 2010-11-30 | $4.56 | $4.56 | 83,000 | — | — |
| 2010-11-29 | $4.59 | $4.59 | 48,100 | — | — |
| 2010-11-26 | $4.54 | $4.54 | 5,800 | — | — |
| 2010-11-24 | $4.51 | $4.51 | 64,700 | — | — |
| 2010-11-23 | $4.37 | $4.37 | 47,600 | — | — |
| 2010-11-22 | $4.45 | $4.45 | 44,400 | — | — |
| 2010-11-19 | $4.57 | $4.57 | 116,900 | — | — |
| 2010-11-18 | $4.54 | $4.54 | 145,300 | — | — |
| 2010-11-17 | $4.59 | $4.59 | 66,400 | — | — |
| 2010-11-16 | $4.66 | $4.66 | 118,000 | — | — |
| 2010-11-15 | $4.77 | $4.77 | 26,300 | — | — |
| 2010-11-12 | $4.66 | $4.66 | 44,100 | — | — |
| 2010-11-11 | $4.66 | $4.66 | 51,700 | — | — |
| 2010-11-10 | $4.71 | $4.71 | 113,700 | — | — |
| 2010-11-09 | $4.87 | $4.87 | 79,000 | — | — |
| 2010-11-08 | $4.89 | $4.89 | 43,000 | — | — |
| 2010-11-05 | $4.87 | $4.87 | 53,900 | — | — |
| 2010-11-04 | $4.87 | $4.87 | 51,500 | — | — |
| 2010-11-03 | $4.79 | $4.79 | 33,500 | — | — |
| 2010-11-02 | $4.77 | $4.77 | 43,700 | — | — |
| 2010-11-01 | $4.71 | $4.71 | 34,000 | — | — |
| 2010-10-29 | $4.93 | $4.93 | 99,500 | — | — |
| 2010-10-28 | $4.88 | $4.88 | 41,800 | — | — |
| 2010-10-27 | $4.77 | $4.77 | 39,600 | — | — |
| 2010-10-26 | $4.85 | $4.85 | 53,400 | — | — |
| 2010-10-25 | $4.88 | $4.88 | 35,300 | — | — |
| 2010-10-22 | $4.96 | $4.96 | 47,700 | — | — |
| 2010-10-21 | $4.90 | $4.90 | 39,300 | — | — |
| 2010-10-20 | $4.87 | $4.87 | 29,700 | — | — |
| 2010-10-19 | $4.80 | $4.80 | 63,600 | — | — |
| 2010-10-18 | $4.97 | $4.97 | 26,600 | — | — |
| 2010-10-15 | $4.85 | $4.85 | 65,600 | — | — |
| 2010-10-14 | $4.94 | $4.94 | 63,400 | — | — |
| 2010-10-13 | $4.92 | $4.92 | 86,900 | — | — |
| 2010-10-12 | $4.81 | $4.81 | 97,200 | — | — |
| 2010-10-11 | $4.75 | $4.75 | 35,100 | — | — |
| 2010-10-08 | $4.69 | $4.69 | 41,400 | — | — |
| 2010-10-07 | $4.63 | $4.63 | 30,800 | — | — |
| 2010-10-06 | $4.61 | $4.61 | 85,500 | — | — |
| 2010-10-05 | $4.48 | $4.48 | 48,200 | — | — |
| 2010-10-04 | $4.41 | $4.41 | 50,400 | — | — |
| 2010-10-01 | $4.39 | $4.39 | 99,000 | — | — |
| 2010-09-30 | $4.20 | $4.20 | 173,900 | — | — |
| 2010-09-29 | $4.37 | $4.37 | 50,200 | — | — |
| 2010-09-28 | $4.43 | $4.43 | 60,000 | — | — |
| 2010-09-27 | $4.37 | $4.37 | 26,500 | — | — |
| 2010-09-24 | $4.31 | $4.31 | 62,700 | — | — |
| 2010-09-23 | $4.24 | $4.24 | 50,800 | — | — |
| 2010-09-22 | $4.26 | $4.26 | 45,700 | — | — |
| 2010-09-21 | $4.40 | $4.40 | 85,000 | — | — |
| 2010-09-20 | $4.40 | $4.40 | 67,900 | — | — |
| 2010-09-17 | $4.19 | $4.19 | 131,200 | — | — |
| 2010-09-16 | $4.35 | $4.35 | 50,800 | — | — |
| 2010-09-15 | $4.40 | $4.40 | 30,600 | — | — |
| 2010-09-14 | $4.43 | $4.43 | 47,900 | — | — |
| 2010-09-13 | $4.49 | $4.49 | 77,000 | — | — |
| 2010-09-10 | $4.39 | $4.39 | 39,500 | — | — |
| 2010-09-09 | $4.32 | $4.32 | 87,200 | — | — |
| 2010-09-08 | $4.44 | $4.44 | 85,700 | — | — |
| 2010-09-07 | $4.48 | $4.48 | 55,000 | — | — |
| 2010-09-03 | $4.55 | $4.55 | 61,100 | — | — |
| 2010-09-02 | $4.40 | $4.40 | 81,400 | — | — |
| 2010-09-01 | $4.54 | $4.54 | 169,200 | — | — |
| 2010-08-31 | $4.44 | $4.44 | 143,000 | — | — |
| 2010-08-30 | $4.14 | $4.14 | 68,600 | — | — |
| 2010-08-27 | $4.34 | $4.34 | 70,400 | — | — |
| 2010-08-26 | $4.25 | $4.25 | 44,200 | — | — |
| 2010-08-25 | $4.18 | $4.18 | 66,700 | — | — |
| 2010-08-24 | $4.16 | $4.16 | 96,900 | — | — |
| 2010-08-23 | $4.10 | $4.10 | 63,800 | — | — |
| 2010-08-20 | $4.11 | $4.11 | 115,000 | — | — |
| 2010-08-19 | $4.01 | $4.01 | 77,700 | — | — |
| 2010-08-18 | $4.11 | $4.11 | 63,400 | — | — |
| 2010-08-17 | $4.12 | $4.12 | 95,000 | — | — |
| 2010-08-16 | $3.92 | $3.92 | 48,000 | — | — |
| 2010-08-13 | $4.00 | $4.00 | 99,800 | — | — |
| 2010-08-12 | $3.99 | $3.99 | 74,000 | — | — |
| 2010-08-11 | $3.85 | $3.85 | 76,000 | — | — |
| 2010-08-10 | $4.07 | $4.07 | 70,700 | — | — |
| 2010-08-09 | $4.18 | $4.18 | 47,500 | — | — |
| 2010-08-06 | $3.93 | $3.93 | 64,700 | — | — |
| 2010-08-05 | $3.98 | $3.98 | 34,500 | — | — |
| 2010-08-04 | $4.00 | $4.00 | 29,900 | — | — |
| 2010-08-03 | $3.96 | $3.96 | 42,400 | — | — |
| 2010-08-02 | $3.97 | $3.97 | 47,200 | — | — |
| 2010-07-30 | $3.99 | $3.99 | 48,500 | — | — |
| 2010-07-29 | $4.19 | $4.19 | 33,700 | — | — |
| 2010-07-28 | $4.32 | $4.32 | 78,500 | — | — |
| 2010-07-27 | $4.42 | $4.42 | 94,700 | — | — |
| 2010-07-26 | $4.38 | $4.38 | 96,300 | — | — |
| 2010-07-23 | $4.14 | $4.14 | 88,200 | — | — |
| 2010-07-22 | $4.04 | $4.04 | 162,300 | — | — |
| 2010-07-21 | $3.73 | $3.73 | 129,700 | — | — |
| 2010-07-20 | $3.93 | $3.93 | 69,600 | — | — |
| 2010-07-19 | $3.78 | $3.78 | 95,300 | — | — |
| 2010-07-16 | $3.69 | $3.69 | 124,200 | — | — |
| 2010-07-15 | $3.96 | $3.96 | 57,300 | — | — |
| 2010-07-14 | $3.90 | $3.90 | 55,800 | — | — |
| 2010-07-13 | $3.97 | $3.97 | 100,900 | — | — |
| 2010-07-12 | $4.04 | $4.04 | 64,300 | — | — |
| 2010-07-09 | $4.03 | $4.03 | 107,700 | — | — |
| 2010-07-08 | $3.87 | $3.87 | 77,600 | — | — |
| 2010-07-07 | $3.80 | $3.80 | 85,600 | — | — |
| 2010-07-06 | $3.81 | $3.81 | 103,400 | — | — |
| 2010-07-02 | $3.90 | $3.90 | 181,600 | — | — |
| 2010-07-01 | $3.69 | $3.69 | 81,200 | — | — |
| 2010-06-30 | $3.82 | $3.82 | 80,900 | — | — |
| 2010-06-29 | $3.73 | $3.73 | 135,800 | — | — |
| 2010-06-28 | $3.83 | $3.83 | 77,300 | — | — |
| 2010-06-25 | $4.11 | $4.11 | 2,900,200 | — | — |
| 2010-06-24 | $3.87 | $3.87 | 143,300 | — | — |
| 2010-06-23 | $4.05 | $4.05 | 97,100 | — | — |
| 2010-06-22 | $3.98 | $3.98 | 48,300 | — | — |
| 2010-06-21 | $4.04 | $4.04 | 93,900 | — | — |
| 2010-06-18 | $4.31 | $4.31 | 28,900 | — | — |
| 2010-06-17 | $4.28 | $4.28 | 48,300 | — | — |
| 2010-06-16 | $4.20 | $4.20 | 76,800 | — | — |
| 2010-06-15 | $4.45 | $4.45 | 168,400 | — | — |
| 2010-06-14 | $4.41 | $4.41 | 121,300 | — | — |
| 2010-06-11 | $4.00 | $4.00 | 177,800 | — | — |
| 2010-06-10 | $3.46 | $3.46 | 128,200 | — | — |
| 2010-06-09 | $3.47 | $3.47 | 95,100 | — | — |
| 2010-06-08 | $3.55 | $3.55 | 204,200 | — | — |
| 2010-06-07 | $4.05 | $4.05 | 196,300 | — | — |
| 2010-06-04 | $4.14 | $4.14 | 69,300 | — | — |
| 2010-06-03 | $4.16 | $4.16 | 123,900 | — | — |
| 2010-06-02 | $4.18 | $4.18 | 81,700 | — | — |
| 2010-06-01 | $4.17 | $4.17 | 68,300 | — | — |
| 2010-05-28 | $4.49 | $4.49 | 65,700 | — | — |
| 2010-05-27 | $4.37 | $4.37 | 37,000 | — | — |
| 2010-05-26 | $4.28 | $4.28 | 51,700 | — | — |
| 2010-05-25 | $4.15 | $4.15 | 156,100 | — | — |
| 2010-05-24 | $4.38 | $4.38 | 45,800 | — | — |
| 2010-05-21 | $4.30 | $4.30 | 146,900 | — | — |
| 2010-05-20 | $4.41 | $4.41 | 85,000 | — | — |
| 2010-05-19 | $4.75 | $4.75 | 77,800 | — | — |
| 2010-05-18 | $4.98 | $4.98 | 124,900 | — | — |
| 2010-05-17 | $5.02 | $5.02 | 53,500 | — | — |
| 2010-05-14 | $5.06 | $5.06 | 68,400 | — | — |
| 2010-05-13 | $5.20 | $5.20 | 58,700 | — | — |
| 2010-05-12 | $5.20 | $5.20 | 74,900 | — | — |
| 2010-05-11 | $5.08 | $5.08 | 90,300 | — | — |
| 2010-05-10 | $4.83 | $4.83 | 95,000 | — | — |
| 2010-05-07 | $4.47 | $4.47 | 186,700 | — | — |
| 2010-05-06 | $4.66 | $4.66 | 281,200 | — | — |
| 2010-05-05 | $5.03 | $5.03 | 36,400 | — | — |
| 2010-05-04 | $5.05 | $5.05 | 138,500 | — | — |
| 2010-05-03 | $5.30 | $5.30 | 74,100 | — | — |
| 2010-04-30 | $5.16 | $5.16 | 40,300 | — | — |
| 2010-04-29 | $5.08 | $5.08 | 117,100 | — | — |
| 2010-04-28 | $4.94 | $4.94 | 74,400 | — | — |
| 2010-04-27 | $4.96 | $4.96 | 89,200 | — | — |
| 2010-04-26 | $5.04 | $5.04 | 92,400 | — | — |
| 2010-04-23 | $5.08 | $5.08 | 74,400 | — | — |
| 2010-04-22 | $5.06 | $5.06 | 56,200 | — | — |
| 2010-04-21 | $5.07 | $5.07 | 48,100 | — | — |
| 2010-04-20 | $5.06 | $5.06 | 121,000 | — | — |
| 2010-04-19 | $5.05 | $5.05 | 45,900 | — | — |
| 2010-04-16 | $5.08 | $5.08 | 74,400 | — | — |
| 2010-04-15 | $5.13 | $5.13 | 88,100 | — | — |
| 2010-04-14 | $5.07 | $5.07 | 145,700 | — | — |
| 2010-04-13 | $5.17 | $5.17 | 88,300 | — | — |
| 2010-04-12 | $5.18 | $5.18 | 198,600 | — | — |
| 2010-04-09 | $5.18 | $5.18 | 205,700 | — | — |
| 2010-04-08 | $5.19 | $5.19 | 179,600 | — | — |
| 2010-04-07 | $5.15 | $5.15 | 153,100 | — | — |
| 2010-04-06 | $5.23 | $5.23 | 88,500 | — | — |
| 2010-04-05 | $5.20 | $5.20 | 209,600 | — | — |
| 2010-04-01 | $5.10 | $5.10 | 118,900 | — | — |
| 2010-03-31 | $5.03 | $5.03 | 56,300 | — | — |
| 2010-03-30 | $5.04 | $5.04 | 72,600 | — | — |
| 2010-03-29 | $5.01 | $5.01 | 50,800 | — | — |
| 2010-03-26 | $5.02 | $5.02 | 34,500 | — | — |
| 2010-03-25 | $4.95 | $4.95 | 73,400 | — | — |
| 2010-03-24 | $4.82 | $4.82 | 65,000 | — | — |
| 2010-03-23 | $4.84 | $4.84 | 113,900 | — | — |
| 2010-03-22 | $4.83 | $4.83 | 104,900 | — | — |
| 2010-03-19 | $4.85 | $4.85 | 132,900 | — | — |
| 2010-03-18 | $5.10 | $5.10 | 27,700 | — | — |
| 2010-03-17 | $5.18 | $5.18 | 79,100 | — | — |
| 2010-03-16 | $5.14 | $5.14 | 46,200 | — | — |
| 2010-03-15 | $5.12 | $5.12 | 55,600 | — | — |
| 2010-03-12 | $5.14 | $5.14 | 72,200 | — | — |
| 2010-03-11 | $4.95 | $4.95 | 22,800 | — | — |
| 2010-03-10 | $4.90 | $4.90 | 76,000 | — | — |
| 2010-03-09 | $4.93 | $4.93 | 120,500 | — | — |
| 2010-03-08 | $4.84 | $4.84 | 104,700 | — | — |
| 2010-03-05 | $4.75 | $4.75 | 62,300 | — | — |
| 2010-03-04 | $4.72 | $4.72 | 57,200 | — | — |
| 2010-03-03 | $4.80 | $4.80 | 113,900 | — | — |
| 2010-03-02 | $4.79 | $4.79 | 167,800 | — | — |
| 2010-03-01 | $4.80 | $4.80 | 66,400 | — | — |
| 2010-02-26 | $4.53 | $4.53 | 139,400 | — | — |
| 2010-02-25 | $4.71 | $4.71 | 29,100 | — | — |
| 2010-02-24 | $4.77 | $4.77 | 39,500 | — | — |
| 2010-02-23 | $4.78 | $4.78 | 57,800 | — | — |
| 2010-02-22 | $4.72 | $4.72 | 63,600 | — | — |
| 2010-02-19 | $4.72 | $4.72 | 102,400 | — | — |
| 2010-02-18 | $4.66 | $4.66 | 288,900 | — | — |
| 2010-02-17 | $4.41 | $4.41 | 18,300 | — | — |
| 2010-02-16 | $4.40 | $4.40 | 32,600 | — | — |
| 2010-02-12 | $4.48 | $4.48 | 32,000 | — | — |
| 2010-02-11 | $4.47 | $4.47 | 35,200 | — | — |
| 2010-02-10 | $4.24 | $4.24 | 23,300 | — | — |
| 2010-02-09 | $4.41 | $4.41 | 58,200 | — | — |
| 2010-02-08 | $4.21 | $4.21 | 33,300 | — | — |
| 2010-02-05 | $4.22 | $4.22 | 23,600 | — | — |
| 2010-02-04 | $4.23 | $4.23 | 49,200 | — | — |
| 2010-02-03 | $4.24 | $4.24 | 173,800 | — | — |
| 2010-02-02 | $4.34 | $4.34 | 54,700 | — | — |
| 2010-02-01 | $4.38 | $4.38 | 106,000 | — | — |
| 2010-01-29 | $4.35 | $4.35 | 31,900 | — | — |
| 2010-01-28 | $4.51 | $4.51 | 42,900 | — | — |
| 2010-01-27 | $4.44 | $4.44 | 83,300 | — | — |
| 2010-01-26 | $4.58 | $4.58 | 45,900 | — | — |
| 2010-01-25 | $4.62 | $4.62 | 104,600 | — | — |
| 2010-01-22 | $4.65 | $4.65 | 125,000 | — | — |
| 2010-01-21 | $4.66 | $4.66 | 75,400 | — | — |
| 2010-01-20 | $4.75 | $4.75 | 69,400 | — | — |
| 2010-01-19 | $4.71 | $4.71 | 165,100 | — | — |
| 2010-01-15 | $4.79 | $4.79 | 126,400 | — | — |
| 2010-01-14 | $4.69 | $4.69 | 115,500 | — | — |
| 2010-01-13 | $4.61 | $4.61 | 139,500 | — | — |
| 2010-01-12 | $4.51 | $4.51 | 79,200 | — | — |
| 2010-01-11 | $4.40 | $4.40 | 77,600 | — | — |
| 2010-01-08 | $4.41 | $4.41 | 53,400 | — | — |
| 2010-01-07 | $4.36 | $4.36 | 21,100 | — | — |
| 2010-01-06 | $4.34 | $4.34 | 79,100 | — | — |
| 2010-01-05 | $4.30 | $4.30 | 47,600 | — | — |
| 2010-01-04 | $4.35 | $4.35 | 108,200 | — | — |