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
- 1994-05-16 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 | $4.87 | $5.15 | 115,400 | — | — |
| 2010-12-30 | $4.76 | $5.04 | 154,300 | — | — |
| 2010-12-29 | $4.78 | $5.06 | 86,800 | — | — |
| 2010-12-28 | $4.76 | $5.04 | 72,500 | — | — |
| 2010-12-27 | $4.76 | $5.04 | 76,500 | — | — |
| 2010-12-23 | $4.78 | $5.06 | 75,400 | — | — |
| 2010-12-22 | $4.78 | $5.06 | 86,800 | — | — |
| 2010-12-21 | $4.88 | $5.16 | 98,900 | — | — |
| 2010-12-20 | $4.87 | $5.15 | 77,600 | — | — |
| 2010-12-17 | $4.81 | $5.09 | 206,700 | — | — |
| 2010-12-16 | $4.76 | $5.04 | 127,100 | — | — |
| 2010-12-15 | $4.80 | $5.08 | 124,400 | — | — |
| 2010-12-14 | $4.85 | $5.13 | 100,000 | — | — |
| 2010-12-13 | $4.82 | $5.10 | 138,700 | — | — |
| 2010-12-10 | $4.96 | $5.25 | 60,300 | — | — |
| 2010-12-09 | $4.89 | $5.17 | 120,300 | — | — |
| 2010-12-08 | $4.90 | $5.18 | 91,600 | — | — |
| 2010-12-07 | $4.87 | $5.15 | 108,900 | — | — |
| 2010-12-06 | $4.99 | $5.28 | 212,900 | — | — |
| 2010-12-03 | $4.89 | $5.17 | 131,000 | — | — |
| 2010-12-02 | $4.84 | $5.12 | 140,700 | — | — |
| 2010-12-01 | $4.77 | $5.05 | 60,200 | — | — |
| 2010-11-30 | $4.74 | $5.01 | 61,600 | — | — |
| 2010-11-29 | $4.72 | $4.99 | 55,400 | — | — |
| 2010-11-26 | $4.75 | $5.03 | 95,900 | — | — |
| 2010-11-24 | $4.89 | $5.17 | 38,200 | — | — |
| 2010-11-23 | $4.90 | $5.18 | 54,200 | — | — |
| 2010-11-22 | $5.04 | $5.33 | 54,900 | — | — |
| 2010-11-19 | $4.93 | $5.22 | 31,600 | — | — |
| 2010-11-18 | $5.00 | $5.29 | 104,900 | — | — |
| 2010-11-17 | $4.82 | $5.10 | 41,800 | — | — |
| 2010-11-16 | $4.72 | $4.99 | 114,200 | — | — |
| 2010-11-15 | $4.97 | $5.26 | 113,600 | — | — |
| 2010-11-12 | $4.96 | $5.25 | 173,000 | — | — |
| 2010-11-11 | $5.28 | $5.59 | 101,100 | — | — |
| 2010-11-10 | $5.28 | $5.59 | 88,000 | — | — |
| 2010-11-09 | $5.08 | $5.37 | 329,000 | — | — |
| 2010-11-08 | $4.98 | $5.27 | 90,300 | — | — |
| 2010-11-05 | $4.94 | $5.23 | 108,000 | — | — |
| 2010-11-04 | $5.05 | $5.34 | 178,600 | — | — |
| 2010-11-03 | $4.75 | $5.03 | 85,800 | — | — |
| 2010-11-02 | $4.70 | $4.97 | 118,900 | — | — |
| 2010-11-01 | $4.83 | $5.11 | 41,000 | — | — |
| 2010-10-29 | $4.92 | $5.20 | 105,200 | — | — |
| 2010-10-28 | $4.91 | $5.19 | 41,800 | — | — |
| 2010-10-27 | $4.79 | $5.07 | 37,100 | — | — |
| 2010-10-26 | $4.81 | $5.09 | 39,600 | — | — |
| 2010-10-25 | $4.76 | $5.04 | 67,500 | — | — |
| 2010-10-22 | $4.76 | $5.04 | 71,300 | — | — |
| 2010-10-21 | $4.74 | $5.01 | 75,800 | — | — |
| 2010-10-20 | $4.99 | $5.28 | 49,600 | — | — |
| 2010-10-19 | $4.87 | $5.15 | 118,700 | — | — |
| 2010-10-18 | $5.27 | $5.58 | 37,600 | — | — |
| 2010-10-15 | $5.32 | $5.63 | 68,600 | — | — |
| 2010-10-14 | $5.35 | $5.66 | 70,400 | — | — |
| 2010-10-13 | $5.39 | $5.70 | 119,800 | — | — |
| 2010-10-12 | $5.24 | $5.54 | 131,100 | — | — |
| 2010-10-11 | $5.06 | $5.35 | 218,000 | — | — |
| 2010-10-08 | $5.21 | $5.51 | 163,800 | — | — |
| 2010-10-07 | $5.27 | $5.58 | 212,300 | — | — |
| 2010-10-06 | $5.58 | $5.90 | 155,400 | — | — |
| 2010-10-05 | $5.35 | $5.59 | 150,300 | — | — |
| 2010-10-04 | $5.23 | $5.46 | 71,800 | — | — |
| 2010-10-01 | $5.25 | $5.48 | 31,900 | — | — |
| 2010-09-30 | $5.19 | $5.42 | 75,100 | — | — |
| 2010-09-29 | $5.23 | $5.46 | 66,300 | — | — |
| 2010-09-28 | $5.31 | $5.55 | 142,800 | — | — |
| 2010-09-27 | $5.14 | $5.37 | 139,400 | — | — |
| 2010-09-24 | $5.11 | $5.34 | 102,900 | — | — |
| 2010-09-23 | $5.09 | $5.32 | 53,100 | — | — |
| 2010-09-22 | $5.05 | $5.27 | 104,500 | — | — |
| 2010-09-21 | $5.06 | $5.29 | 80,400 | — | — |
| 2010-09-20 | $5.01 | $5.23 | 278,000 | — | — |
| 2010-09-17 | $5.12 | $5.35 | 124,100 | — | — |
| 2010-09-16 | $5.18 | $5.41 | 295,800 | — | — |
| 2010-09-15 | $4.96 | $5.18 | 224,600 | — | — |
| 2010-09-14 | $4.89 | $5.11 | 257,100 | — | — |
| 2010-09-13 | $4.54 | $4.74 | 79,300 | — | — |
| 2010-09-10 | $4.49 | $4.69 | 138,100 | — | — |
| 2010-09-09 | $4.29 | $4.48 | 160,000 | — | — |
| 2010-09-08 | $4.35 | $4.54 | 319,000 | — | — |
| 2010-09-07 | $4.09 | $4.27 | 87,700 | — | — |
| 2010-09-03 | $4.13 | $4.31 | 120,700 | — | — |
| 2010-09-02 | $4.00 | $4.18 | 101,500 | — | — |
| 2010-09-01 | $4.08 | $4.26 | 150,400 | — | — |
| 2010-08-31 | $4.04 | $4.22 | 317,000 | — | — |
| 2010-08-30 | $4.16 | $4.34 | 48,100 | — | — |
| 2010-08-27 | $4.17 | $4.36 | 49,500 | — | — |
| 2010-08-26 | $4.10 | $4.28 | 64,100 | — | — |
| 2010-08-25 | $4.09 | $4.27 | 60,200 | — | — |
| 2010-08-24 | $4.03 | $4.21 | 52,100 | — | — |
| 2010-08-23 | $4.07 | $4.25 | 33,400 | — | — |
| 2010-08-20 | $4.19 | $4.38 | 50,500 | — | — |
| 2010-08-19 | $4.15 | $4.33 | 66,600 | — | — |
| 2010-08-18 | $4.18 | $4.37 | 23,900 | — | — |
| 2010-08-17 | $4.08 | $4.26 | 70,600 | — | — |
| 2010-08-16 | $4.20 | $4.39 | 46,300 | — | — |
| 2010-08-13 | $4.15 | $4.33 | 12,200 | — | — |
| 2010-08-12 | $4.22 | $4.41 | 42,600 | — | — |
| 2010-08-11 | $4.05 | $4.23 | 52,300 | — | — |
| 2010-08-10 | $4.11 | $4.29 | 24,100 | — | — |
| 2010-08-09 | $4.11 | $4.29 | 29,500 | — | — |
| 2010-08-06 | $4.19 | $4.38 | 154,900 | — | — |
| 2010-08-05 | $4.33 | $4.52 | 130,400 | — | — |
| 2010-08-04 | $4.12 | $4.30 | 54,600 | — | — |
| 2010-08-03 | $4.00 | $4.18 | 76,900 | — | — |
| 2010-08-02 | $4.19 | $4.38 | 21,800 | — | — |
| 2010-07-30 | $4.14 | $4.32 | 20,500 | — | — |
| 2010-07-29 | $4.06 | $4.24 | 34,900 | — | — |
| 2010-07-28 | $4.07 | $4.25 | 34,400 | — | — |
| 2010-07-27 | $4.07 | $4.25 | 75,200 | — | — |
| 2010-07-26 | $4.18 | $4.37 | 35,900 | — | — |
| 2010-07-23 | $4.21 | $4.40 | 34,900 | — | — |
| 2010-07-22 | $4.21 | $4.40 | 28,100 | — | — |
| 2010-07-21 | $4.07 | $4.25 | 67,500 | — | — |
| 2010-07-20 | $4.10 | $4.28 | 39,400 | — | — |
| 2010-07-19 | $4.05 | $4.23 | 40,800 | — | — |
| 2010-07-16 | $4.14 | $4.32 | 63,300 | — | — |
| 2010-07-15 | $4.26 | $4.45 | 20,200 | — | — |
| 2010-07-14 | $4.29 | $4.48 | 26,700 | — | — |
| 2010-07-13 | $4.30 | $4.49 | 28,000 | — | — |
| 2010-07-12 | $4.24 | $4.43 | 28,700 | — | — |
| 2010-07-09 | $4.34 | $4.53 | 42,900 | — | — |
| 2010-07-08 | $4.28 | $4.47 | 25,200 | — | — |
| 2010-07-07 | $4.40 | $4.60 | 44,600 | — | — |
| 2010-07-06 | $4.28 | $4.47 | 51,400 | — | — |
| 2010-07-02 | $4.29 | $4.48 | 42,100 | — | — |
| 2010-07-01 | $4.26 | $4.45 | 50,800 | — | — |
| 2010-06-30 | $4.35 | $4.54 | 48,400 | — | — |
| 2010-06-29 | $4.26 | $4.45 | 47,500 | — | — |
| 2010-06-28 | $4.56 | $4.76 | 65,100 | — | — |
| 2010-06-25 | $4.61 | $4.82 | 55,200 | — | — |
| 2010-06-24 | $4.61 | $4.82 | 48,700 | — | — |
| 2010-06-23 | $4.64 | $4.85 | 54,000 | — | — |
| 2010-06-22 | $4.52 | $4.72 | 75,100 | — | — |
| 2010-06-21 | $4.65 | $4.86 | 137,600 | — | — |
| 2010-06-18 | $4.79 | $5.00 | 142,400 | — | — |
| 2010-06-17 | $4.51 | $4.71 | 104,100 | — | — |
| 2010-06-16 | $4.36 | $4.55 | 52,000 | — | — |
| 2010-06-15 | $4.42 | $4.62 | 46,200 | — | — |
| 2010-06-14 | $4.34 | $4.53 | 85,100 | — | — |
| 2010-06-11 | $4.46 | $4.66 | 68,300 | — | — |
| 2010-06-10 | $4.32 | $4.51 | 46,300 | — | — |
| 2010-06-09 | $4.28 | $4.47 | 39,400 | — | — |
| 2010-06-08 | $4.32 | $4.51 | 45,500 | — | — |
| 2010-06-07 | $4.38 | $4.57 | 83,500 | — | — |
| 2010-06-04 | $4.24 | $4.43 | 82,600 | — | — |
| 2010-06-03 | $4.37 | $4.56 | 55,100 | — | — |
| 2010-06-02 | $4.40 | $4.60 | 66,600 | — | — |
| 2010-06-01 | $4.35 | $4.54 | 79,000 | — | — |
| 2010-05-28 | $4.42 | $4.62 | 76,800 | — | — |
| 2010-05-27 | $4.61 | $4.82 | 50,000 | — | — |
| 2010-05-26 | $4.60 | $4.80 | 93,200 | — | — |
| 2010-05-25 | $4.48 | $4.68 | 95,600 | — | — |
| 2010-05-24 | $4.19 | $4.38 | 77,500 | — | — |
| 2010-05-21 | $4.17 | $4.36 | 121,300 | — | — |
| 2010-05-20 | $4.19 | $4.38 | 139,400 | — | — |
| 2010-05-19 | $4.36 | $4.55 | 409,800 | — | — |
| 2010-05-18 | $4.73 | $4.94 | 109,200 | — | — |
| 2010-05-17 | $4.78 | $4.99 | 103,900 | — | — |
| 2010-05-14 | $4.94 | $5.16 | 149,800 | — | — |
| 2010-05-13 | $5.08 | $5.31 | 119,800 | — | — |
| 2010-05-12 | $5.24 | $5.47 | 246,000 | — | — |
| 2010-05-11 | $5.30 | $5.54 | 343,100 | — | — |
| 2010-05-10 | $4.84 | $5.06 | 79,400 | — | — |
| 2010-05-07 | $4.75 | $4.96 | 137,900 | — | — |
| 2010-05-06 | $4.90 | $5.12 | 89,700 | — | — |
| 2010-05-05 | $4.87 | $5.09 | 95,600 | — | — |
| 2010-05-04 | $5.00 | $5.22 | 65,200 | — | — |
| 2010-05-03 | $5.08 | $5.31 | 82,500 | — | — |
| 2010-04-30 | $5.03 | $5.25 | 122,300 | — | — |
| 2010-04-29 | $5.02 | $5.24 | 62,700 | — | — |
| 2010-04-28 | $5.02 | $5.24 | 75,500 | — | — |
| 2010-04-27 | $4.99 | $5.21 | 126,000 | — | — |
| 2010-04-26 | $4.99 | $5.21 | 210,200 | — | — |
| 2010-04-23 | $5.17 | $5.40 | 104,900 | — | — |
| 2010-04-22 | $5.25 | $5.48 | 90,300 | — | — |
| 2010-04-21 | $5.25 | $5.48 | 295,500 | — | — |
| 2010-04-20 | $4.98 | $5.20 | 90,000 | — | — |
| 2010-04-19 | $4.88 | $5.10 | 307,500 | — | — |
| 2010-04-16 | $4.98 | $5.20 | 112,400 | — | — |
| 2010-04-15 | $5.10 | $5.33 | 58,800 | — | — |
| 2010-04-14 | $5.17 | $5.40 | 126,800 | — | — |
| 2010-04-13 | $5.04 | $5.26 | 271,700 | — | — |
| 2010-04-12 | $5.16 | $5.39 | 248,400 | — | — |
| 2010-04-09 | $5.42 | $5.66 | 289,900 | — | — |
| 2010-04-08 | $5.36 | $5.60 | 107,500 | — | — |
| 2010-04-07 | $5.35 | $5.59 | 248,000 | — | — |
| 2010-04-06 | $5.22 | $5.45 | 227,000 | — | — |
| 2010-04-05 | $5.06 | $5.29 | 77,300 | — | — |
| 2010-04-01 | $4.95 | $5.17 | 287,300 | — | — |
| 2010-03-31 | $4.89 | $5.11 | 388,900 | — | — |
| 2010-03-30 | $4.78 | $4.99 | 103,600 | — | — |
| 2010-03-29 | $4.88 | $5.10 | 151,500 | — | — |
| 2010-03-26 | $4.84 | $5.06 | 173,900 | — | — |
| 2010-03-25 | $4.80 | $5.01 | 275,000 | — | — |
| 2010-03-24 | $4.92 | $5.14 | 335,000 | — | — |
| 2010-03-23 | $5.07 | $5.30 | 206,600 | — | — |
| 2010-03-22 | $4.84 | $5.06 | 465,100 | — | — |
| 2010-03-19 | $4.64 | $4.85 | 2,858,000 | — | — |
| 2010-03-18 | $4.94 | $5.16 | 1,238,100 | — | — |
| 2010-03-17 | $4.99 | $5.21 | 1,338,500 | — | — |
| 2010-03-16 | $5.01 | $5.23 | 1,053,900 | — | — |
| 2010-03-15 | $5.31 | $5.55 | 281,400 | — | — |
| 2010-03-12 | $5.69 | $5.94 | 195,700 | — | — |
| 2010-03-11 | $5.70 | $5.95 | 269,500 | — | — |
| 2010-03-10 | $5.85 | $6.11 | 233,100 | — | — |
| 2010-03-09 | $5.91 | $6.17 | 147,500 | — | — |
| 2010-03-08 | $6.19 | $6.47 | 20,100 | — | — |
| 2010-03-05 | $6.34 | $6.62 | 65,300 | — | — |
| 2010-03-04 | $6.41 | $6.70 | 35,100 | — | — |
| 2010-03-03 | $6.40 | $6.68 | 99,100 | — | — |
| 2010-03-02 | $6.39 | $6.67 | 111,000 | — | — |
| 2010-03-01 | $6.22 | $6.50 | 46,900 | — | — |
| 2010-02-26 | $6.06 | $6.33 | 96,000 | — | — |
| 2010-02-25 | $5.93 | $6.19 | 83,900 | — | — |
| 2010-02-24 | $5.91 | $6.17 | 41,300 | — | — |
| 2010-02-23 | $5.89 | $6.15 | 88,800 | — | — |
| 2010-02-22 | $6.26 | $6.54 | 63,000 | — | — |
| 2010-02-19 | $6.32 | $6.60 | 67,600 | — | — |
| 2010-02-18 | $6.29 | $6.57 | 72,100 | — | — |
| 2010-02-17 | $6.37 | $6.65 | 148,800 | — | — |
| 2010-02-16 | $6.50 | $6.79 | 166,100 | — | — |
| 2010-02-12 | $6.02 | $6.29 | 181,200 | — | — |
| 2010-02-11 | $6.28 | $6.56 | 159,800 | — | — |
| 2010-02-10 | $5.90 | $6.16 | 91,200 | — | — |
| 2010-02-09 | $6.11 | $6.38 | 176,500 | — | — |
| 2010-02-08 | $5.71 | $5.96 | 120,800 | — | — |
| 2010-02-05 | $5.80 | $6.06 | 262,700 | — | — |
| 2010-02-04 | $5.54 | $5.79 | 175,800 | — | — |
| 2010-02-03 | $5.83 | $6.09 | 90,200 | — | — |
| 2010-02-02 | $5.92 | $6.18 | 162,200 | — | — |
| 2010-02-01 | $5.97 | $6.24 | 204,100 | — | — |
| 2010-01-29 | $5.56 | $5.81 | 299,700 | — | — |
| 2010-01-28 | $6.30 | $6.58 | 61,000 | — | — |
| 2010-01-27 | $6.31 | $6.59 | 74,000 | — | — |
| 2010-01-26 | $6.43 | $6.72 | 117,600 | — | — |
| 2010-01-25 | $6.55 | $6.84 | 85,700 | — | — |
| 2010-01-22 | $6.49 | $6.78 | 120,500 | — | — |
| 2010-01-21 | $6.31 | $6.59 | 351,600 | — | — |
| 2010-01-20 | $6.96 | $7.27 | 239,900 | — | — |
| 2010-01-19 | $7.44 | $7.77 | 185,200 | — | — |
| 2010-01-15 | $7.46 | $7.79 | 133,300 | — | — |
| 2010-01-14 | $7.38 | $7.71 | 129,200 | — | — |
| 2010-01-13 | $7.61 | $7.95 | 145,400 | — | — |
| 2010-01-12 | $7.52 | $7.85 | 192,000 | — | — |
| 2010-01-11 | $7.74 | $8.08 | 248,600 | — | — |
| 2010-01-08 | $7.72 | $8.06 | 215,500 | — | — |
| 2010-01-07 | $7.58 | $7.92 | 202,600 | — | — |
| 2010-01-06 | $7.67 | $8.01 | 259,900 | — | — |
| 2010-01-05 | $7.33 | $7.66 | 196,600 | — | — |
| 2010-01-04 | $7.20 | $7.52 | 121,400 | — | — |