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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $5.19 | $5.73 | 26,100 |
| 2010-12-30 | $5.17 | $5.70 | 36,400 |
| 2010-12-29 | $5.25 | $5.79 | 270,600 |
| 2010-12-28 | $5.18 | $5.72 | 266,500 |
| 2010-12-27 | $5.11 | $5.64 | 62,600 |
| 2010-12-23 | $5.19 | $5.73 | 60,600 |
| 2010-12-22 | $5.21 | $5.75 | 706,200 |
| 2010-12-21 | $5.12 | $5.65 | 195,300 |
| 2010-12-20 | $5.02 | $5.54 | 28,300 |
| 2010-12-17 | $5.13 | $5.66 | 38,900 |
| 2010-12-16 | $5.11 | $5.64 | 110,900 |
| 2010-12-15 | $5.01 | $5.53 | 16,800 |
| 2010-12-14 | $5.09 | $5.62 | 36,300 |
| 2010-12-13 | $5.06 | $5.58 | 21,400 |
| 2010-12-10 | $4.80 | $5.30 | 30,300 |
| 2010-12-09 | $4.84 | $5.34 | 54,700 |
| 2010-12-08 | $4.67 | $5.15 | 34,100 |
| 2010-12-07 | $4.73 | $5.22 | 55,900 |
| 2010-12-06 | $4.76 | $5.25 | 45,100 |
| 2010-12-03 | $4.72 | $5.21 | 48,300 |
| 2010-12-02 | $4.70 | $5.19 | 48,000 |
| 2010-12-01 | $4.66 | $5.14 | 394,700 |
| 2010-11-30 | $4.55 | $5.02 | 22,800 |
| 2010-11-29 | $4.68 | $5.16 | 122,700 |
| 2010-11-26 | $4.59 | $5.06 | 25,000 |
| 2010-11-24 | $4.78 | $5.27 | 88,700 |
| 2010-11-23 | $4.79 | $5.29 | 46,200 |
| 2010-11-22 | $4.90 | $5.41 | 44,100 |
| 2010-11-19 | $4.85 | $5.35 | 33,900 |
| 2010-11-18 | $4.82 | $5.32 | 51,100 |
| 2010-11-17 | $4.60 | $5.08 | 29,100 |
| 2010-11-16 | $4.47 | $4.93 | 22,600 |
| 2010-11-15 | $4.59 | $5.06 | 29,200 |
| 2010-11-12 | $4.62 | $5.10 | 43,900 |
| 2010-11-11 | $4.57 | $5.04 | 37,300 |
| 2010-11-10 | $4.48 | $4.94 | 60,300 |
| 2010-11-09 | $4.25 | $4.69 | 18,700 |
| 2010-11-08 | $4.22 | $4.66 | 68,300 |
| 2010-11-05 | $4.30 | $4.74 | 31,400 |
| 2010-11-04 | $4.21 | $4.65 | 40,300 |
| 2010-11-03 | $4.06 | $4.48 | 13,400 |
| 2010-11-02 | $4.09 | $4.51 | 91,900 |
| 2010-11-01 | $4.01 | $4.42 | 30,000 |
| 2010-10-29 | $4.20 | $4.63 | 62,700 |
| 2010-10-28 | $4.05 | $4.47 | 15,600 |
| 2010-10-27 | $4.12 | $4.55 | 33,300 |
| 2010-10-26 | $4.23 | $4.67 | 28,600 |
| 2010-10-25 | $4.33 | $4.78 | 82,100 |
| 2010-10-22 | $4.27 | $4.71 | 24,200 |
| 2010-10-21 | $4.19 | $4.62 | 22,100 |
| 2010-10-20 | $4.33 | $4.78 | 35,500 |
| 2010-10-19 | $4.20 | $4.63 | 46,000 |
| 2010-10-18 | $4.20 | $4.63 | 82,500 |
| 2010-10-15 | $4.26 | $4.70 | 45,900 |
| 2010-10-14 | $4.33 | $4.78 | 103,500 |
| 2010-10-13 | $4.24 | $4.68 | 125,500 |
| 2010-10-12 | $4.22 | $4.66 | 265,800 |
| 2010-10-11 | $4.32 | $4.77 | 83,400 |
| 2010-10-08 | $4.28 | $4.72 | 217,300 |
| 2010-10-07 | $4.15 | $4.58 | 116,600 |
| 2010-10-06 | $4.11 | $4.54 | 28,900 |
| 2010-10-05 | $4.01 | $4.42 | 60,500 |
| 2010-10-04 | $3.84 | $4.24 | 25,100 |
| 2010-10-01 | $3.98 | $4.39 | 19,900 |
| 2010-09-30 | $4.08 | $4.50 | 39,700 |
| 2010-09-29 | $4.14 | $4.57 | 20,900 |
| 2010-09-28 | $4.07 | $4.49 | 67,800 |
| 2010-09-27 | $4.04 | $4.46 | 28,400 |
| 2010-09-24 | $4.19 | $4.62 | 19,600 |
| 2010-09-23 | $4.15 | $4.58 | 15,300 |
| 2010-09-22 | $4.17 | $4.60 | 15,000 |
| 2010-09-21 | $4.13 | $4.56 | 60,100 |
| 2010-09-20 | $4.15 | $4.58 | 25,200 |
| 2010-09-17 | $4.06 | $4.48 | 68,500 |
| 2010-09-16 | $4.11 | $4.54 | 37,100 |
| 2010-09-15 | $4.23 | $4.67 | 45,900 |
| 2010-09-14 | $4.23 | $4.67 | 39,600 |
| 2010-09-13 | $4.16 | $4.59 | 78,100 |
| 2010-09-10 | $4.20 | $4.63 | 34,200 |
| 2010-09-09 | $4.18 | $4.61 | 6,500 |
| 2010-09-08 | $4.16 | $4.59 | 18,900 |
| 2010-09-07 | $4.14 | $4.57 | 9,100 |
| 2010-09-03 | $4.14 | $4.57 | 17,700 |
| 2010-09-02 | $4.20 | $4.63 | 8,200 |
| 2010-09-01 | $4.20 | $4.63 | 21,800 |
| 2010-08-31 | $4.06 | $4.48 | 6,900 |
| 2010-08-30 | $4.14 | $4.57 | 45,800 |
| 2010-08-27 | $4.13 | $4.56 | 22,300 |
| 2010-08-26 | $4.07 | $4.49 | 18,700 |
| 2010-08-25 | $4.11 | $4.54 | 48,700 |
| 2010-08-24 | $4.13 | $4.56 | 41,800 |
| 2010-08-23 | $4.22 | $4.66 | 11,200 |
| 2010-08-20 | $4.22 | $4.66 | 129,200 |
| 2010-08-19 | $4.25 | $4.69 | 132,400 |
| 2010-08-18 | $4.28 | $4.72 | 172,900 |
| 2010-08-17 | $4.24 | $4.68 | 120,700 |
| 2010-08-16 | $4.24 | $4.68 | 36,400 |
| 2010-08-13 | $4.18 | $4.61 | 8,600 |
| 2010-08-12 | $4.15 | $4.58 | 8,100 |
| 2010-08-11 | $4.24 | $4.68 | 21,100 |
| 2010-08-10 | $4.39 | $4.84 | 28,800 |
| 2010-08-09 | $4.40 | $4.85 | 11,800 |
| 2010-08-06 | $4.35 | $4.80 | 7,500 |
| 2010-08-05 | $4.30 | $4.74 | 13,700 |
| 2010-08-04 | $4.24 | $4.68 | 46,500 |
| 2010-08-03 | $4.35 | $4.80 | 10,000 |
| 2010-08-02 | $4.33 | $4.78 | 17,500 |
| 2010-07-30 | $4.30 | $4.74 | 18,200 |
| 2010-07-29 | $4.30 | $4.74 | 17,500 |
| 2010-07-28 | $4.38 | $4.83 | 15,000 |
| 2010-07-27 | $4.22 | $4.66 | 42,200 |
| 2010-07-26 | $4.28 | $4.72 | 101,500 |
| 2010-07-23 | $4.15 | $4.58 | 13,100 |
| 2010-07-22 | $4.12 | $4.55 | 20,100 |
| 2010-07-21 | $4.13 | $4.56 | 16,600 |
| 2010-07-20 | $4.32 | $4.77 | 61,200 |
| 2010-07-19 | $4.39 | $4.84 | 29,700 |
| 2010-07-16 | $4.36 | $4.81 | 21,600 |
| 2010-07-15 | $4.39 | $4.84 | 8,000 |
| 2010-07-14 | $4.47 | $4.93 | 34,800 |
| 2010-07-13 | $4.52 | $4.99 | 19,200 |
| 2010-07-12 | $4.51 | $4.98 | 10,400 |
| 2010-07-09 | $4.48 | $4.94 | 19,400 |
| 2010-07-08 | $4.53 | $5.00 | 35,000 |
| 2010-07-07 | $4.45 | $4.91 | 8,600 |
| 2010-07-06 | $4.40 | $4.85 | 15,400 |
| 2010-07-02 | $4.33 | $4.78 | 23,000 |
| 2010-07-01 | $4.29 | $4.73 | 32,500 |
| 2010-06-30 | $4.23 | $4.67 | 60,200 |
| 2010-06-29 | $4.25 | $4.69 | 38,600 |
| 2010-06-28 | $4.44 | $4.90 | 12,100 |
| 2010-06-25 | $4.39 | $4.84 | 36,800 |
| 2010-06-24 | $4.51 | $4.98 | 136,800 |
| 2010-06-23 | $4.43 | $4.89 | 47,200 |
| 2010-06-22 | $4.42 | $4.88 | 76,700 |
| 2010-06-21 | $4.42 | $4.88 | 34,100 |
| 2010-06-18 | $4.38 | $4.83 | 10,500 |
| 2010-06-17 | $4.39 | $4.84 | 64,800 |
| 2010-06-16 | $4.46 | $4.92 | 22,800 |
| 2010-06-15 | $4.45 | $4.91 | 71,900 |
| 2010-06-14 | $4.31 | $4.76 | 120,100 |
| 2010-06-11 | $4.34 | $4.79 | 17,400 |
| 2010-06-10 | $4.30 | $4.74 | 15,800 |
| 2010-06-09 | $4.17 | $4.60 | 20,500 |
| 2010-06-08 | $4.21 | $4.65 | 26,700 |
| 2010-06-07 | $4.20 | $4.63 | 10,000 |
| 2010-06-04 | $4.28 | $4.72 | 37,900 |
| 2010-06-03 | $4.44 | $4.90 | 22,400 |
| 2010-06-02 | $4.40 | $4.85 | 17,400 |
| 2010-06-01 | $4.48 | $4.94 | 31,100 |
| 2010-05-28 | $4.52 | $4.99 | 25,900 |
| 2010-05-27 | $4.61 | $5.09 | 72,800 |
| 2010-05-26 | $4.41 | $4.87 | 11,100 |
| 2010-05-25 | $4.45 | $4.91 | 31,300 |
| 2010-05-24 | $4.43 | $4.89 | 17,500 |
| 2010-05-21 | $4.45 | $4.91 | 81,100 |
| 2010-05-20 | $4.45 | $4.91 | 23,200 |
| 2010-05-19 | $4.50 | $4.97 | 15,800 |
| 2010-05-18 | $4.46 | $4.92 | 80,900 |
| 2010-05-17 | $4.75 | $5.24 | 29,900 |
| 2010-05-14 | $4.53 | $5.00 | 32,800 |
| 2010-05-13 | $4.66 | $5.14 | 36,000 |
| 2010-05-12 | $4.74 | $5.23 | 130,200 |
| 2010-05-11 | $4.71 | $5.20 | 21,600 |
| 2010-05-10 | $4.97 | $5.48 | 16,200 |
| 2010-05-07 | $4.81 | $5.31 | 109,000 |
| 2010-05-06 | $4.83 | $5.33 | 22,000 |
| 2010-05-05 | $5.10 | $5.63 | 40,200 |
| 2010-05-04 | $5.05 | $5.57 | 21,800 |
| 2010-05-03 | $5.10 | $5.63 | 7,000 |
| 2010-04-30 | $5.15 | $5.68 | 35,700 |
| 2010-04-29 | $5.25 | $5.79 | 27,600 |
| 2010-04-28 | $5.16 | $5.69 | 18,300 |
| 2010-04-27 | $5.21 | $5.75 | 6,100 |
| 2010-04-26 | $5.43 | $5.99 | 7,800 |
| 2010-04-23 | $5.28 | $5.83 | 24,200 |
| 2010-04-22 | $5.29 | $5.84 | 19,500 |
| 2010-04-21 | $5.32 | $5.87 | 265,700 |
| 2010-04-20 | $5.27 | $5.81 | 71,400 |
| 2010-04-19 | $5.25 | $5.79 | 100,500 |
| 2010-04-16 | $5.35 | $5.90 | 176,500 |
| 2010-04-15 | $5.46 | $6.02 | 23,900 |
| 2010-04-14 | $5.53 | $6.10 | 22,300 |
| 2010-04-13 | $5.50 | $6.07 | 6,500 |
| 2010-04-12 | $5.63 | $6.21 | 24,100 |
| 2010-04-09 | $5.59 | $6.17 | 16,600 |
| 2010-04-08 | $5.49 | $6.06 | 30,000 |
| 2010-04-07 | $5.41 | $5.97 | 13,800 |
| 2010-04-06 | $5.42 | $5.98 | 23,100 |
| 2010-04-05 | $5.22 | $5.76 | 10,500 |
| 2010-04-01 | $5.35 | $5.90 | 32,500 |
| 2010-03-31 | $5.30 | $5.85 | 13,200 |
| 2010-03-30 | $5.40 | $5.96 | 23,800 |
| 2010-03-29 | $5.35 | $5.90 | 20,300 |
| 2010-03-26 | $5.24 | $5.78 | 34,000 |
| 2010-03-25 | $5.17 | $5.70 | 33,900 |
| 2010-03-24 | $5.16 | $5.69 | 11,900 |
| 2010-03-23 | $5.29 | $5.84 | 29,900 |
| 2010-03-22 | $5.29 | $5.84 | 72,400 |
| 2010-03-19 | $5.25 | $5.79 | 127,600 |
| 2010-03-18 | $5.28 | $5.83 | 38,500 |
| 2010-03-17 | $5.26 | $5.80 | 14,400 |
| 2010-03-16 | $5.17 | $5.70 | 11,300 |
| 2010-03-15 | $5.23 | $5.77 | 152,000 |
| 2010-03-12 | $5.16 | $5.69 | 12,200 |
| 2010-03-11 | $5.05 | $5.57 | 10,700 |
| 2010-03-10 | $4.91 | $5.42 | 19,300 |
| 2010-03-09 | $4.93 | $5.44 | 10,600 |
| 2010-03-08 | $4.89 | $5.40 | 7,800 |
| 2010-03-05 | $4.93 | $5.44 | 12,700 |
| 2010-03-04 | $4.86 | $5.36 | 38,700 |
| 2010-03-03 | $4.96 | $5.47 | 16,200 |
| 2010-03-02 | $5.01 | $5.53 | 5,900 |
| 2010-03-01 | $4.96 | $5.47 | 33,400 |
| 2010-02-26 | $4.92 | $5.43 | 15,400 |
| 2010-02-25 | $4.82 | $5.32 | 4,000 |
| 2010-02-24 | $4.85 | $5.35 | 14,000 |
| 2010-02-23 | $4.94 | $5.45 | 5,400 |
| 2010-02-22 | $4.86 | $5.36 | 117,000 |
| 2010-02-19 | $4.79 | $5.28 | 24,000 |
| 2010-02-18 | $4.90 | $5.41 | 5,000 |
| 2010-02-17 | $4.92 | $5.43 | 23,000 |
| 2010-02-16 | $4.86 | $5.36 | 23,000 |
| 2010-02-12 | $4.92 | $5.43 | 10,000 |
| 2010-02-11 | $4.83 | $5.32 | 32,000 |
| 2010-02-10 | $4.84 | $5.34 | 98,000 |
| 2010-02-09 | $4.85 | $5.35 | 13,000 |
| 2010-02-08 | $4.79 | $5.28 | 7,000 |
| 2010-02-05 | $4.90 | $5.41 | 12,000 |
| 2010-02-04 | $4.82 | $5.32 | 11,000 |
| 2010-02-03 | $5.08 | $5.60 | 4,000 |
| 2010-02-02 | $5.01 | $5.52 | 2,000 |
| 2010-02-01 | $5.03 | $5.54 | 33,000 |
| 2010-01-29 | $5.05 | $5.57 | 22,000 |
| 2010-01-28 | $5.20 | $5.74 | 16,000 |
| 2010-01-27 | $5.18 | $5.72 | 6,000 |
| 2010-01-26 | $5.35 | $5.90 | 77,000 |
| 2010-01-25 | $5.44 | $6.00 | 89,000 |
| 2010-01-22 | $5.42 | $5.97 | 2,741,000 |
| 2010-01-21 | $5.45 | $6.01 | 11,000 |
| 2010-01-20 | $5.28 | $5.82 | 3,000 |
| 2010-01-19 | $5.52 | $6.09 | 5,000 |
| 2010-01-15 | $5.61 | $6.19 | 3,000 |
| 2010-01-14 | $5.61 | $6.19 | 2,000 |
| 2010-01-13 | $5.50 | $6.07 | 85,000 |
| 2010-01-12 | $5.62 | $6.20 | 9,000 |
| 2010-01-11 | $5.55 | $6.12 | 4,000 |
| 2010-01-08 | $5.50 | $6.07 | 17,000 |
| 2010-01-07 | $5.46 | $6.02 | 26,000 |
| 2010-01-06 | $5.30 | $5.84 | 17,000 |
| 2010-01-05 | $5.17 | $5.70 | 10,000 |
| 2010-01-04 | $5.10 | $5.63 | 12,000 |