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
- 1989-01-03 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 | $5.74 | $10.30 | 11,300 | — | — |
| 2010-12-30 | $5.74 | $10.30 | 1,400 | — | — |
| 2010-12-29 | $5.80 | $10.41 | 500 | — | — |
| 2010-12-28 | $5.74 | $10.30 | 800 | — | — |
| 2010-12-27 | $5.70 | $10.23 | 1,300 | — | — |
| 2010-12-23 | $5.68 | $10.19 | 14,300 | — | — |
| 2010-12-22 | $5.74 | $10.30 | 1,300 | — | — |
| 2010-12-21 | $5.83 | $10.46 | 14,800 | — | — |
| 2010-12-20 | $5.74 | $10.30 | 5,100 | — | — |
| 2010-12-17 | $5.89 | $10.57 | 8,200 | — | — |
| 2010-12-16 | $5.80 | $10.41 | 1,000 | — | — |
| 2010-12-15 | $5.85 | $10.50 | 16,000 | — | — |
| 2010-12-14 | $5.93 | $10.64 | 3,800 | — | — |
| 2010-12-13 | $5.75 | $10.32 | 6,800 | — | — |
| 2010-12-10 | $5.89 | $10.57 | 62,500 | — | — |
| 2010-12-09 | $5.95 | $10.68 | 10,100 | — | — |
| 2010-12-08 | $5.88 | $10.55 | 3,300 | — | — |
| 2010-12-07 | $5.92 | $10.62 | 11,000 | — | — |
| 2010-12-06 | $5.98 | $10.73 | 8,800 | — | — |
| 2010-12-03 | $5.89 | $10.57 | 221,200 | — | — |
| 2010-12-02 | $5.73 | $10.28 | 15,700 | — | — |
| 2010-12-01 | $5.69 | $10.21 | 14,500 | — | — |
| 2010-11-30 | $5.68 | $10.19 | 5,600 | — | — |
| 2010-11-29 | $5.80 | $10.41 | 6,500 | — | — |
| 2010-11-26 | $5.73 | $10.28 | 21,800 | — | — |
| 2010-11-24 | $5.90 | $10.59 | 6,500 | — | — |
| 2010-11-23 | $5.75 | $10.32 | 10,100 | — | — |
| 2010-11-22 | $5.86 | $10.51 | 7,300 | — | — |
| 2010-11-19 | $5.80 | $10.41 | 14,600 | — | — |
| 2010-11-18 | $5.64 | $10.12 | 6,600 | — | — |
| 2010-11-17 | $5.64 | $10.12 | 1,600 | — | — |
| 2010-11-16 | $5.63 | $10.10 | 2,300 | — | — |
| 2010-11-15 | $5.50 | $9.87 | 3,300 | — | — |
| 2010-11-12 | $5.52 | $9.90 | 3,200 | — | — |
| 2010-11-11 | $5.69 | $10.21 | 5,200 | — | — |
| 2010-11-10 | $5.61 | $10.07 | 5,800 | — | — |
| 2010-11-09 | $5.69 | $10.21 | 7,000 | — | — |
| 2010-11-08 | $5.70 | $10.23 | 3,000 | — | — |
| 2010-11-05 | $5.81 | $10.42 | 47,200 | — | — |
| 2010-11-04 | $5.63 | $10.10 | 26,500 | — | — |
| 2010-11-03 | $5.58 | $10.01 | 11,900 | — | — |
| 2010-11-02 | $5.53 | $9.92 | 12,800 | — | — |
| 2010-11-01 | $5.30 | $9.51 | 7,600 | — | — |
| 2010-10-29 | $5.33 | $9.56 | 1,900 | — | — |
| 2010-10-28 | $5.32 | $9.55 | 16,100 | — | — |
| 2010-10-27 | $5.37 | $9.64 | 6,200 | — | — |
| 2010-10-26 | $5.54 | $9.94 | 5,800 | — | — |
| 2010-10-25 | $5.54 | $9.94 | 6,000 | — | — |
| 2010-10-22 | $5.54 | $9.94 | 42,200 | — | — |
| 2010-10-21 | $5.79 | $10.39 | 12,700 | — | — |
| 2010-10-20 | $5.79 | $10.39 | 31,100 | — | — |
| 2010-10-19 | $5.60 | $10.05 | 42,600 | — | — |
| 2010-10-18 | $5.40 | $9.69 | 28,600 | — | — |
| 2010-10-15 | $5.24 | $9.40 | 5,100 | — | — |
| 2010-10-14 | $5.18 | $9.29 | 16,300 | — | — |
| 2010-10-13 | $5.15 | $9.24 | 15,700 | — | — |
| 2010-10-12 | $5.20 | $9.33 | 9,300 | — | — |
| 2010-10-11 | $5.36 | $9.62 | 12,000 | — | — |
| 2010-10-08 | $5.25 | $9.42 | 24,500 | — | — |
| 2010-10-07 | $5.07 | $9.10 | 4,700 | — | — |
| 2010-10-06 | $5.08 | $9.11 | 12,000 | — | — |
| 2010-10-05 | $5.15 | $9.24 | 13,400 | — | — |
| 2010-10-04 | $4.95 | $8.88 | 3,200 | — | — |
| 2010-10-01 | $5.01 | $8.99 | 1,700 | — | — |
| 2010-09-30 | $5.10 | $9.15 | 7,000 | — | — |
| 2010-09-29 | $5.05 | $9.06 | 26,400 | — | — |
| 2010-09-28 | $4.97 | $8.92 | 38,700 | — | — |
| 2010-09-27 | $5.05 | $9.06 | 10,300 | — | — |
| 2010-09-24 | $5.02 | $9.01 | 5,200 | — | — |
| 2010-09-23 | $4.89 | $8.77 | 3,300 | — | — |
| 2010-09-22 | $5.12 | $9.19 | 16,200 | — | — |
| 2010-09-21 | $5.20 | $9.33 | 40,500 | — | — |
| 2010-09-20 | $4.65 | $8.34 | 24,000 | — | — |
| 2010-09-17 | $4.70 | $8.43 | 17,700 | — | — |
| 2010-09-16 | $4.57 | $8.20 | 16,600 | — | — |
| 2010-09-15 | $4.58 | $8.22 | 21,200 | — | — |
| 2010-09-14 | $4.50 | $8.07 | 25,200 | — | — |
| 2010-09-13 | $4.44 | $7.97 | 16,600 | — | — |
| 2010-09-10 | $4.32 | $7.75 | 23,000 | — | — |
| 2010-09-09 | $4.41 | $7.91 | 12,000 | — | — |
| 2010-09-08 | $4.55 | $8.16 | 36,500 | — | — |
| 2010-09-07 | $4.76 | $8.54 | 5,900 | — | — |
| 2010-09-03 | $4.84 | $8.68 | 11,400 | — | — |
| 2010-09-02 | $4.63 | $8.31 | 38,300 | — | — |
| 2010-09-01 | $4.61 | $8.27 | 14,500 | — | — |
| 2010-08-31 | $4.64 | $8.33 | 0 | — | — |
| 2010-08-30 | $4.64 | $8.33 | 7,500 | — | — |
| 2010-08-27 | $4.44 | $7.97 | 21,100 | — | — |
| 2010-08-26 | $4.54 | $8.15 | 35,600 | — | — |
| 2010-08-25 | $4.17 | $7.48 | 148,700 | — | — |
| 2010-08-24 | $4.01 | $7.19 | 15,300 | — | — |
| 2010-08-23 | $4.23 | $7.59 | 30,000 | — | — |
| 2010-08-20 | $4.61 | $8.27 | 16,200 | — | — |
| 2010-08-19 | $4.79 | $8.59 | 27,500 | — | — |
| 2010-08-18 | $4.64 | $8.33 | 28,300 | — | — |
| 2010-08-17 | $4.90 | $8.79 | 22,800 | — | — |
| 2010-08-16 | $4.80 | $8.61 | 5,600 | — | — |
| 2010-08-13 | $4.89 | $8.77 | 300 | — | — |
| 2010-08-12 | $4.80 | $8.61 | 16,900 | — | — |
| 2010-08-11 | $4.75 | $8.52 | 26,100 | — | — |
| 2010-08-10 | $5.10 | $9.15 | 20,600 | — | — |
| 2010-08-09 | $4.91 | $8.81 | 19,800 | — | — |
| 2010-08-06 | $5.00 | $8.97 | 20,700 | — | — |
| 2010-08-05 | $4.90 | $8.79 | 14,300 | — | — |
| 2010-08-04 | $5.11 | $9.17 | 19,200 | — | — |
| 2010-08-03 | $5.00 | $8.97 | 39,000 | — | — |
| 2010-08-02 | $5.09 | $9.13 | 25,300 | — | — |
| 2010-07-30 | $4.95 | $8.88 | 22,500 | — | — |
| 2010-07-29 | $5.18 | $9.29 | 42,400 | — | — |
| 2010-07-28 | $5.09 | $9.13 | 21,700 | — | — |
| 2010-07-27 | $5.01 | $8.99 | 5,300 | — | — |
| 2010-07-26 | $4.84 | $8.68 | 7,900 | — | — |
| 2010-07-23 | $5.00 | $8.97 | 54,500 | — | — |
| 2010-07-22 | $5.09 | $9.13 | 7,000 | — | — |
| 2010-07-21 | $4.87 | $8.74 | 1,000 | — | — |
| 2010-07-20 | $4.88 | $8.76 | 12,000 | — | — |
| 2010-07-19 | $4.93 | $8.85 | 3,300 | — | — |
| 2010-07-16 | $4.62 | $8.29 | 200 | — | — |
| 2010-07-15 | $5.00 | $8.97 | 0 | — | — |
| 2010-07-14 | $5.00 | $8.97 | 2,900 | — | — |
| 2010-07-13 | $5.00 | $8.97 | 6,600 | — | — |
| 2010-07-12 | $4.89 | $8.77 | 4,200 | — | — |
| 2010-07-09 | $4.94 | $8.86 | 4,500 | — | — |
| 2010-07-08 | $4.92 | $8.83 | 2,900 | — | — |
| 2010-07-07 | $5.00 | $8.97 | 26,800 | — | — |
| 2010-07-06 | $5.07 | $9.10 | 19,200 | — | — |
| 2010-07-02 | $4.95 | $8.88 | 2,000 | — | — |
| 2010-07-01 | $5.01 | $8.99 | 8,100 | — | — |
| 2010-06-30 | $5.08 | $9.11 | 5,300 | — | — |
| 2010-06-29 | $5.10 | $9.15 | 3,200 | — | — |
| 2010-06-28 | $5.29 | $9.49 | 23,400 | — | — |
| 2010-06-25 | $5.30 | $9.51 | 14,400 | — | — |
| 2010-06-24 | $5.11 | $9.17 | 6,500 | — | — |
| 2010-06-23 | $5.11 | $9.17 | 7,900 | — | — |
| 2010-06-22 | $5.00 | $8.97 | 39,200 | — | — |
| 2010-06-21 | $4.90 | $8.79 | 11,900 | — | — |
| 2010-06-18 | $5.01 | $8.99 | 7,400 | — | — |
| 2010-06-17 | $5.02 | $9.01 | 3,700 | — | — |
| 2010-06-16 | $4.95 | $8.88 | 60,600 | — | — |
| 2010-06-15 | $4.62 | $8.29 | 24,700 | — | — |
| 2010-06-14 | $4.53 | $8.13 | 17,400 | — | — |
| 2010-06-11 | $4.40 | $7.89 | 7,900 | — | — |
| 2010-06-10 | $4.51 | $8.09 | 31,800 | — | — |
| 2010-06-09 | $4.34 | $7.79 | 26,100 | — | — |
| 2010-06-08 | $4.39 | $7.88 | 15,400 | — | — |
| 2010-06-07 | $4.47 | $8.02 | 9,500 | — | — |
| 2010-06-04 | $4.35 | $7.81 | 25,200 | — | — |
| 2010-06-03 | $4.43 | $7.95 | 4,000 | — | — |
| 2010-06-02 | $4.30 | $7.72 | 11,600 | — | — |
| 2010-06-01 | $4.30 | $7.72 | 5,900 | — | — |
| 2010-05-28 | $4.25 | $7.63 | 15,800 | — | — |
| 2010-05-27 | $4.28 | $7.68 | 900 | — | — |
| 2010-05-26 | $4.20 | $7.54 | 15,000 | — | — |
| 2010-05-25 | $4.10 | $7.36 | 6,100 | — | — |
| 2010-05-24 | $4.10 | $7.36 | 4,600 | — | — |
| 2010-05-21 | $4.20 | $7.54 | 14,400 | — | — |
| 2010-05-20 | $4.20 | $7.54 | 39,400 | — | — |
| 2010-05-19 | $4.05 | $7.27 | 9,700 | — | — |
| 2010-05-18 | $4.26 | $7.64 | 14,300 | — | — |
| 2010-05-17 | $4.15 | $7.45 | 11,500 | — | — |
| 2010-05-14 | $4.20 | $7.54 | 5,000 | — | — |
| 2010-05-13 | $4.30 | $7.72 | 25,300 | — | — |
| 2010-05-12 | $4.39 | $7.88 | 10,000 | — | — |
| 2010-05-11 | $4.35 | $7.81 | 4,000 | — | — |
| 2010-05-10 | $4.20 | $7.54 | 5,400 | — | — |
| 2010-05-07 | $4.11 | $7.37 | 1,000 | — | — |
| 2010-05-06 | $4.37 | $7.84 | 10,200 | — | — |
| 2010-05-05 | $4.26 | $7.64 | 33,300 | — | — |
| 2010-05-04 | $4.43 | $7.95 | 7,400 | — | — |
| 2010-05-03 | $4.51 | $8.09 | 25,400 | — | — |
| 2010-04-30 | $4.60 | $8.25 | 25,500 | — | — |
| 2010-04-29 | $4.60 | $8.25 | 178,300 | — | — |
| 2010-04-28 | $4.41 | $7.91 | 16,300 | — | — |
| 2010-04-27 | $4.64 | $8.33 | 28,900 | — | — |
| 2010-04-26 | $4.75 | $8.52 | 29,400 | — | — |
| 2010-04-23 | $4.79 | $8.59 | 400 | — | — |
| 2010-04-22 | $4.73 | $8.49 | 13,700 | — | — |
| 2010-04-21 | $4.78 | $8.58 | 14,900 | — | — |
| 2010-04-20 | $4.55 | $8.16 | 17,700 | — | — |
| 2010-04-19 | $4.66 | $8.36 | 0 | — | — |
| 2010-04-16 | $4.66 | $8.36 | 21,800 | — | — |
| 2010-04-15 | $4.57 | $8.20 | 18,600 | — | — |
| 2010-04-14 | $4.50 | $8.07 | 21,400 | — | — |
| 2010-04-13 | $4.60 | $8.25 | 800 | — | — |
| 2010-04-12 | $4.54 | $8.15 | 58,000 | — | — |
| 2010-04-09 | $4.51 | $8.09 | 21,400 | — | — |
| 2010-04-08 | $4.45 | $7.98 | 15,000 | — | — |
| 2010-04-07 | $4.45 | $7.98 | 74,000 | — | — |
| 2010-04-06 | $4.41 | $7.91 | 100 | — | — |
| 2010-04-05 | $4.40 | $7.89 | 4,000 | — | — |
| 2010-04-01 | $4.42 | $7.93 | 8,600 | — | — |
| 2010-03-31 | $4.61 | $8.27 | 800 | — | — |
| 2010-03-30 | $4.49 | $8.06 | 2,900 | — | — |
| 2010-03-29 | $4.57 | $8.20 | 1,200 | — | — |
| 2010-03-26 | $4.60 | $8.25 | 17,800 | — | — |
| 2010-03-25 | $4.54 | $8.15 | 1,000 | — | — |
| 2010-03-24 | $4.59 | $8.24 | 1,900 | — | — |
| 2010-03-23 | $4.63 | $8.31 | 14,200 | — | — |
| 2010-03-22 | $4.50 | $8.07 | 100,400 | — | — |
| 2010-03-19 | $4.41 | $7.91 | 4,500 | — | — |
| 2010-03-18 | $4.37 | $7.84 | 5,100 | — | — |
| 2010-03-17 | $4.40 | $7.89 | 7,400 | — | — |
| 2010-03-16 | $4.30 | $7.72 | 8,800 | — | — |
| 2010-03-15 | $4.44 | $7.97 | 6,700 | — | — |
| 2010-03-12 | $4.44 | $7.97 | 6,100 | — | — |
| 2010-03-11 | $4.40 | $7.89 | 1,300 | — | — |
| 2010-03-10 | $4.31 | $7.73 | 1,300 | — | — |
| 2010-03-09 | $4.15 | $7.45 | 5,500 | — | — |
| 2010-03-08 | $4.15 | $7.45 | 13,500 | — | — |
| 2010-03-05 | $4.20 | $7.54 | 23,000 | — | — |
| 2010-03-04 | $4.19 | $7.52 | 42,300 | — | — |
| 2010-03-03 | $4.27 | $7.66 | 15,000 | — | — |
| 2010-03-02 | $4.33 | $7.77 | 22,800 | — | — |
| 2010-03-01 | $4.31 | $7.73 | 17,100 | — | — |
| 2010-02-26 | $4.30 | $7.72 | 21,700 | — | — |
| 2010-02-25 | $4.55 | $8.16 | 9,000 | — | — |
| 2010-02-24 | $4.50 | $8.07 | 10,700 | — | — |
| 2010-02-23 | $4.52 | $8.11 | 34,900 | — | — |
| 2010-02-22 | $4.40 | $7.89 | 8,300 | — | — |
| 2010-02-19 | $4.49 | $8.06 | 1,400 | — | — |
| 2010-02-18 | $4.40 | $7.89 | 12,200 | — | — |
| 2010-02-17 | $4.41 | $7.91 | 4,100 | — | — |
| 2010-02-16 | $4.55 | $8.16 | 7,600 | — | — |
| 2010-02-12 | $4.43 | $7.95 | 22,400 | — | — |
| 2010-02-11 | $4.50 | $8.07 | 19,800 | — | — |
| 2010-02-10 | $4.50 | $8.07 | 9,600 | — | — |
| 2010-02-09 | $4.44 | $7.97 | 5,600 | — | — |
| 2010-02-08 | $4.37 | $7.84 | 44,100 | — | — |
| 2010-02-05 | $4.41 | $7.91 | 15,900 | — | — |
| 2010-02-04 | $4.50 | $8.07 | 5,100 | — | — |
| 2010-02-03 | $4.53 | $8.13 | 19,700 | — | — |
| 2010-02-02 | $4.39 | $7.88 | 10,100 | — | — |
| 2010-02-01 | $4.43 | $7.95 | 24,400 | — | — |
| 2010-01-29 | $4.37 | $7.84 | 14,000 | — | — |
| 2010-01-28 | $4.44 | $7.97 | 10,300 | — | — |
| 2010-01-27 | $4.45 | $7.98 | 12,300 | — | — |
| 2010-01-26 | $4.39 | $7.88 | 12,700 | — | — |
| 2010-01-25 | $4.33 | $7.77 | 7,500 | — | — |
| 2010-01-22 | $4.29 | $7.70 | 8,900 | — | — |
| 2010-01-21 | $4.54 | $8.15 | 4,800 | — | — |
| 2010-01-20 | $4.54 | $8.15 | 4,200 | — | — |
| 2010-01-19 | $4.41 | $7.91 | 8,100 | — | — |
| 2010-01-15 | $4.60 | $8.25 | 3,200 | — | — |
| 2010-01-14 | $4.68 | $8.40 | 20,500 | — | — |
| 2010-01-13 | $4.32 | $7.75 | 13,800 | — | — |
| 2010-01-12 | $4.56 | $8.18 | 8,300 | — | — |
| 2010-01-11 | $4.61 | $8.27 | 34,000 | — | — |
| 2010-01-08 | $4.65 | $8.34 | 35,600 | — | — |
| 2010-01-07 | $4.35 | $7.81 | 13,400 | — | — |
| 2010-01-06 | $4.42 | $7.93 | 21,100 | — | — |
| 2010-01-05 | $4.43 | $7.95 | 2,900 | — | — |
| 2010-01-04 | $4.32 | $7.75 | 29,000 | — | — |