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
- 1996-04-11 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 | $6.52 | $6.52 | 102,500 | — | — |
| 2010-12-30 | $6.56 | $6.56 | 45,700 | — | — |
| 2010-12-29 | $6.72 | $6.72 | 107,100 | — | — |
| 2010-12-28 | $6.68 | $6.68 | 255,700 | — | — |
| 2010-12-27 | $6.19 | $6.19 | 99,000 | — | — |
| 2010-12-23 | $6.33 | $6.33 | 56,800 | — | — |
| 2010-12-22 | $6.14 | $6.14 | 135,600 | — | — |
| 2010-12-21 | $6.18 | $6.18 | 160,900 | — | — |
| 2010-12-20 | $6.22 | $6.22 | 81,900 | — | — |
| 2010-12-17 | $6.19 | $6.19 | 107,200 | — | — |
| 2010-12-16 | $5.98 | $5.98 | 71,400 | — | — |
| 2010-12-15 | $6.00 | $6.00 | 42,400 | — | — |
| 2010-12-14 | $6.03 | $6.03 | 31,300 | — | — |
| 2010-12-13 | $6.07 | $6.07 | 65,800 | — | — |
| 2010-12-10 | $6.04 | $6.04 | 57,500 | — | — |
| 2010-12-09 | $5.99 | $5.99 | 73,900 | — | — |
| 2010-12-08 | $5.99 | $5.99 | 51,700 | — | — |
| 2010-12-07 | $6.11 | $6.11 | 87,300 | — | — |
| 2010-12-06 | $6.05 | $6.05 | 32,300 | — | — |
| 2010-12-03 | $6.07 | $6.07 | 44,100 | — | — |
| 2010-12-02 | $6.10 | $6.10 | 76,600 | — | — |
| 2010-12-01 | $6.06 | $6.06 | 49,700 | — | — |
| 2010-11-30 | $6.03 | $6.03 | 61,500 | — | — |
| 2010-11-29 | $6.19 | $6.19 | 38,300 | — | — |
| 2010-11-26 | $6.09 | $6.09 | 13,600 | — | — |
| 2010-11-24 | $6.14 | $6.14 | 55,700 | — | — |
| 2010-11-23 | $5.88 | $5.88 | 26,900 | — | — |
| 2010-11-22 | $6.01 | $6.01 | 48,200 | — | — |
| 2010-11-19 | $5.99 | $5.99 | 35,800 | — | — |
| 2010-11-18 | $5.91 | $5.91 | 47,200 | — | — |
| 2010-11-17 | $5.55 | $5.55 | 73,600 | — | — |
| 2010-11-16 | $5.67 | $5.67 | 75,800 | — | — |
| 2010-11-15 | $5.74 | $5.74 | 67,500 | — | — |
| 2010-11-12 | $5.60 | $5.60 | 51,100 | — | — |
| 2010-11-11 | $5.90 | $5.90 | 72,600 | — | — |
| 2010-11-10 | $6.02 | $6.02 | 36,600 | — | — |
| 2010-11-09 | $6.03 | $6.03 | 94,200 | — | — |
| 2010-11-08 | $6.07 | $6.07 | 39,000 | — | — |
| 2010-11-05 | $6.12 | $6.12 | 64,000 | — | — |
| 2010-11-04 | $6.15 | $6.15 | 83,700 | — | — |
| 2010-11-03 | $6.00 | $6.00 | 34,500 | — | — |
| 2010-11-02 | $5.93 | $5.93 | 41,900 | — | — |
| 2010-11-01 | $5.75 | $5.75 | 33,900 | — | — |
| 2010-10-29 | $5.94 | $5.94 | 60,400 | — | — |
| 2010-10-28 | $5.77 | $5.77 | 38,300 | — | — |
| 2010-10-27 | $5.71 | $5.71 | 107,400 | — | — |
| 2010-10-26 | $5.72 | $5.72 | 67,200 | — | — |
| 2010-10-25 | $5.83 | $5.83 | 31,100 | — | — |
| 2010-10-22 | $5.89 | $5.89 | 33,300 | — | — |
| 2010-10-21 | $5.90 | $5.90 | 76,500 | — | — |
| 2010-10-20 | $6.24 | $6.24 | 40,700 | — | — |
| 2010-10-19 | $6.10 | $6.10 | 72,200 | — | — |
| 2010-10-18 | $6.40 | $6.40 | 111,700 | — | — |
| 2010-10-15 | $6.20 | $6.20 | 79,700 | — | — |
| 2010-10-14 | $6.18 | $6.18 | 63,800 | — | — |
| 2010-10-13 | $6.08 | $6.08 | 55,200 | — | — |
| 2010-10-12 | $6.07 | $6.07 | 32,300 | — | — |
| 2010-10-11 | $6.08 | $6.08 | 43,400 | — | — |
| 2010-10-08 | $6.05 | $6.05 | 39,200 | — | — |
| 2010-10-07 | $6.00 | $6.00 | 41,700 | — | — |
| 2010-10-06 | $5.98 | $5.98 | 72,000 | — | — |
| 2010-10-05 | $6.16 | $6.16 | 99,100 | — | — |
| 2010-10-04 | $6.09 | $6.09 | 42,000 | — | — |
| 2010-10-01 | $6.24 | $6.24 | 144,800 | — | — |
| 2010-09-30 | $6.01 | $6.01 | 51,300 | — | — |
| 2010-09-29 | $6.00 | $6.00 | 81,200 | — | — |
| 2010-09-28 | $5.92 | $5.92 | 102,000 | — | — |
| 2010-09-27 | $5.79 | $5.79 | 39,300 | — | — |
| 2010-09-24 | $5.83 | $5.83 | 38,900 | — | — |
| 2010-09-23 | $5.65 | $5.65 | 60,600 | — | — |
| 2010-09-22 | $5.74 | $5.74 | 64,500 | — | — |
| 2010-09-21 | $5.76 | $5.76 | 66,300 | — | — |
| 2010-09-20 | $5.93 | $5.93 | 117,200 | — | — |
| 2010-09-17 | $5.73 | $5.73 | 86,700 | — | — |
| 2010-09-16 | $5.75 | $5.75 | 55,800 | — | — |
| 2010-09-15 | $5.70 | $5.70 | 43,600 | — | — |
| 2010-09-14 | $5.57 | $5.57 | 92,100 | — | — |
| 2010-09-13 | $5.53 | $5.53 | 238,600 | — | — |
| 2010-09-10 | $5.58 | $5.58 | 174,800 | — | — |
| 2010-09-09 | $5.49 | $5.49 | 735,400 | — | — |
| 2010-09-08 | $4.95 | $4.95 | 28,100 | — | — |
| 2010-09-07 | $4.86 | $4.86 | 42,500 | — | — |
| 2010-09-03 | $5.05 | $5.05 | 33,800 | — | — |
| 2010-09-02 | $5.12 | $5.12 | 63,100 | — | — |
| 2010-09-01 | $4.96 | $4.96 | 32,800 | — | — |
| 2010-08-31 | $4.79 | $4.79 | 48,500 | — | — |
| 2010-08-30 | $4.72 | $4.72 | 83,900 | — | — |
| 2010-08-27 | $4.53 | $4.53 | 715,300 | — | — |
| 2010-08-26 | $4.34 | $4.34 | 40,700 | — | — |
| 2010-08-25 | $4.27 | $4.27 | 99,400 | — | — |
| 2010-08-24 | $4.24 | $4.24 | 86,500 | — | — |
| 2010-08-23 | $4.42 | $4.42 | 33,000 | — | — |
| 2010-08-20 | $4.40 | $4.40 | 54,800 | — | — |
| 2010-08-19 | $4.40 | $4.40 | 74,200 | — | — |
| 2010-08-18 | $4.54 | $4.54 | 72,800 | — | — |
| 2010-08-17 | $4.60 | $4.60 | 143,700 | — | — |
| 2010-08-16 | $4.50 | $4.50 | 75,500 | — | — |
| 2010-08-13 | $4.41 | $4.41 | 45,600 | — | — |
| 2010-08-12 | $4.50 | $4.50 | 65,900 | — | — |
| 2010-08-11 | $4.64 | $4.64 | 105,200 | — | — |
| 2010-08-10 | $5.00 | $5.00 | 46,500 | — | — |
| 2010-08-09 | $5.14 | $5.14 | 28,800 | — | — |
| 2010-08-06 | $5.16 | $5.16 | 25,700 | — | — |
| 2010-08-05 | $5.31 | $5.31 | 60,200 | — | — |
| 2010-08-04 | $5.45 | $5.45 | 45,600 | — | — |
| 2010-08-03 | $5.48 | $5.48 | 34,100 | — | — |
| 2010-08-02 | $5.69 | $5.69 | 72,300 | — | — |
| 2010-07-30 | $5.65 | $5.65 | 149,300 | — | — |
| 2010-07-29 | $5.06 | $5.06 | 56,100 | — | — |
| 2010-07-28 | $5.04 | $5.04 | 48,700 | — | — |
| 2010-07-27 | $5.34 | $5.34 | 46,800 | — | — |
| 2010-07-26 | $5.16 | $5.16 | 40,400 | — | — |
| 2010-07-23 | $4.89 | $4.89 | 40,700 | — | — |
| 2010-07-22 | $4.98 | $4.98 | 81,300 | — | — |
| 2010-07-21 | $4.77 | $4.77 | 38,700 | — | — |
| 2010-07-20 | $4.90 | $4.90 | 49,000 | — | — |
| 2010-07-19 | $4.75 | $4.75 | 42,000 | — | — |
| 2010-07-16 | $4.91 | $4.91 | 74,900 | — | — |
| 2010-07-15 | $5.05 | $5.05 | 48,500 | — | — |
| 2010-07-14 | $5.12 | $5.12 | 26,600 | — | — |
| 2010-07-13 | $5.14 | $5.14 | 47,900 | — | — |
| 2010-07-12 | $5.10 | $5.10 | 31,100 | — | — |
| 2010-07-09 | $5.30 | $5.30 | 46,200 | — | — |
| 2010-07-08 | $5.14 | $5.14 | 64,900 | — | — |
| 2010-07-07 | $4.89 | $4.89 | 65,600 | — | — |
| 2010-07-06 | $4.86 | $4.86 | 35,600 | — | — |
| 2010-07-02 | $4.92 | $4.92 | 26,200 | — | — |
| 2010-07-01 | $4.88 | $4.88 | 186,800 | — | — |
| 2010-06-30 | $5.01 | $5.01 | 122,200 | — | — |
| 2010-06-29 | $5.16 | $5.16 | 141,800 | — | — |
| 2010-06-28 | $5.48 | $5.48 | 68,700 | — | — |
| 2010-06-25 | $5.39 | $5.39 | 1,098,000 | — | — |
| 2010-06-24 | $5.66 | $5.66 | 95,100 | — | — |
| 2010-06-23 | $5.74 | $5.74 | 93,800 | — | — |
| 2010-06-22 | $5.67 | $5.67 | 78,000 | — | — |
| 2010-06-21 | $5.76 | $5.76 | 49,600 | — | — |
| 2010-06-18 | $5.84 | $5.84 | 31,700 | — | — |
| 2010-06-17 | $5.87 | $5.87 | 67,100 | — | — |
| 2010-06-16 | $5.88 | $5.88 | 45,900 | — | — |
| 2010-06-15 | $5.94 | $5.94 | 124,700 | — | — |
| 2010-06-14 | $5.88 | $5.88 | 92,200 | — | — |
| 2010-06-11 | $5.64 | $5.64 | 37,900 | — | — |
| 2010-06-10 | $5.60 | $5.60 | 52,200 | — | — |
| 2010-06-09 | $5.60 | $5.60 | 45,500 | — | — |
| 2010-06-08 | $5.60 | $5.60 | 63,600 | — | — |
| 2010-06-07 | $5.66 | $5.66 | 32,600 | — | — |
| 2010-06-04 | $5.71 | $5.71 | 58,200 | — | — |
| 2010-06-03 | $5.65 | $5.65 | 73,200 | — | — |
| 2010-06-02 | $5.69 | $5.69 | 45,600 | — | — |
| 2010-06-01 | $5.63 | $5.63 | 15,800 | — | — |
| 2010-05-28 | $5.65 | $5.65 | 26,900 | — | — |
| 2010-05-27 | $5.55 | $5.55 | 41,900 | — | — |
| 2010-05-26 | $5.35 | $5.35 | 51,300 | — | — |
| 2010-05-25 | $5.15 | $5.15 | 47,900 | — | — |
| 2010-05-24 | $5.32 | $5.32 | 44,000 | — | — |
| 2010-05-21 | $5.15 | $5.15 | 88,700 | — | — |
| 2010-05-20 | $4.96 | $4.96 | 96,000 | — | — |
| 2010-05-19 | $5.20 | $5.20 | 137,000 | — | — |
| 2010-05-18 | $5.42 | $5.42 | 97,700 | — | — |
| 2010-05-17 | $5.66 | $5.66 | 63,500 | — | — |
| 2010-05-14 | $5.79 | $5.79 | 73,500 | — | — |
| 2010-05-13 | $5.89 | $5.89 | 87,700 | — | — |
| 2010-05-12 | $5.79 | $5.79 | 193,900 | — | — |
| 2010-05-11 | $5.84 | $5.84 | 81,000 | — | — |
| 2010-05-10 | $5.73 | $5.73 | 70,600 | — | — |
| 2010-05-07 | $5.23 | $5.23 | 132,800 | — | — |
| 2010-05-06 | $5.16 | $5.16 | 160,000 | — | — |
| 2010-05-05 | $5.90 | $5.90 | 73,200 | — | — |
| 2010-05-04 | $5.95 | $5.95 | 38,800 | — | — |
| 2010-05-03 | $6.00 | $6.00 | 63,000 | — | — |
| 2010-04-30 | $5.98 | $5.98 | 69,800 | — | — |
| 2010-04-29 | $5.94 | $5.94 | 46,700 | — | — |
| 2010-04-28 | $5.96 | $5.96 | 38,100 | — | — |
| 2010-04-27 | $5.84 | $5.84 | 49,200 | — | — |
| 2010-04-26 | $5.94 | $5.94 | 56,200 | — | — |
| 2010-04-23 | $5.99 | $5.99 | 84,100 | — | — |
| 2010-04-22 | $6.06 | $6.06 | 69,800 | — | — |
| 2010-04-21 | $6.20 | $6.20 | 89,200 | — | — |
| 2010-04-20 | $6.05 | $6.05 | 67,200 | — | — |
| 2010-04-19 | $5.92 | $5.92 | 66,500 | — | — |
| 2010-04-16 | $5.86 | $5.86 | 91,000 | — | — |
| 2010-04-15 | $5.86 | $5.86 | 69,400 | — | — |
| 2010-04-14 | $5.80 | $5.80 | 109,900 | — | — |
| 2010-04-13 | $5.83 | $5.83 | 58,700 | — | — |
| 2010-04-12 | $5.53 | $5.53 | 130,900 | — | — |
| 2010-04-09 | $5.56 | $5.56 | 53,600 | — | — |
| 2010-04-08 | $5.43 | $5.43 | 94,800 | — | — |
| 2010-04-07 | $5.44 | $5.44 | 76,000 | — | — |
| 2010-04-06 | $5.73 | $5.73 | 255,700 | — | — |
| 2010-04-05 | $5.28 | $5.28 | 255,200 | — | — |
| 2010-04-01 | $4.69 | $4.69 | 35,400 | — | — |
| 2010-03-31 | $4.64 | $4.64 | 40,000 | — | — |
| 2010-03-30 | $4.60 | $4.60 | 80,000 | — | — |
| 2010-03-29 | $4.60 | $4.60 | 27,600 | — | — |
| 2010-03-26 | $4.53 | $4.53 | 110,000 | — | — |
| 2010-03-25 | $4.57 | $4.57 | 35,100 | — | — |
| 2010-03-24 | $4.59 | $4.59 | 35,500 | — | — |
| 2010-03-23 | $4.51 | $4.51 | 20,000 | — | — |
| 2010-03-22 | $4.47 | $4.47 | 16,800 | — | — |
| 2010-03-19 | $4.50 | $4.50 | 33,700 | — | — |
| 2010-03-18 | $4.48 | $4.48 | 35,600 | — | — |
| 2010-03-17 | $4.58 | $4.58 | 18,500 | — | — |
| 2010-03-16 | $4.45 | $4.45 | 41,000 | — | — |
| 2010-03-15 | $4.44 | $4.44 | 25,900 | — | — |
| 2010-03-12 | $4.55 | $4.55 | 28,500 | — | — |
| 2010-03-11 | $4.52 | $4.52 | 23,400 | — | — |
| 2010-03-10 | $4.51 | $4.51 | 31,300 | — | — |
| 2010-03-09 | $4.50 | $4.50 | 61,400 | — | — |
| 2010-03-08 | $4.52 | $4.52 | 73,100 | — | — |
| 2010-03-05 | $4.50 | $4.50 | 71,700 | — | — |
| 2010-03-04 | $4.48 | $4.48 | 37,700 | — | — |
| 2010-03-03 | $4.50 | $4.50 | 17,000 | — | — |
| 2010-03-02 | $4.49 | $4.49 | 82,600 | — | — |
| 2010-03-01 | $4.48 | $4.48 | 28,100 | — | — |
| 2010-02-26 | $4.46 | $4.46 | 116,000 | — | — |
| 2010-02-25 | $4.63 | $4.63 | 27,700 | — | — |
| 2010-02-24 | $4.69 | $4.69 | 31,000 | — | — |
| 2010-02-23 | $4.74 | $4.74 | 13,200 | — | — |
| 2010-02-22 | $4.82 | $4.82 | 25,000 | — | — |
| 2010-02-19 | $4.90 | $4.90 | 54,300 | — | — |
| 2010-02-18 | $4.86 | $4.86 | 19,000 | — | — |
| 2010-02-17 | $4.84 | $4.84 | 17,600 | — | — |
| 2010-02-16 | $4.81 | $4.81 | 61,800 | — | — |
| 2010-02-12 | $4.70 | $4.70 | 19,700 | — | — |
| 2010-02-11 | $4.79 | $4.79 | 17,500 | — | — |
| 2010-02-10 | $4.71 | $4.71 | 15,500 | — | — |
| 2010-02-09 | $4.72 | $4.72 | 23,400 | — | — |
| 2010-02-08 | $4.56 | $4.56 | 23,600 | — | — |
| 2010-02-05 | $4.64 | $4.64 | 64,500 | — | — |
| 2010-02-04 | $4.85 | $4.85 | 55,800 | — | — |
| 2010-02-03 | $5.10 | $5.10 | 32,400 | — | — |
| 2010-02-02 | $4.96 | $4.96 | 88,200 | — | — |
| 2010-02-01 | $4.84 | $4.84 | 44,200 | — | — |
| 2010-01-29 | $4.53 | $4.53 | 68,400 | — | — |
| 2010-01-28 | $4.67 | $4.67 | 70,200 | — | — |
| 2010-01-27 | $4.60 | $4.60 | 4,600 | — | — |
| 2010-01-26 | $4.60 | $4.60 | 36,600 | — | — |
| 2010-01-25 | $4.65 | $4.65 | 25,000 | — | — |
| 2010-01-22 | $4.62 | $4.62 | 53,000 | — | — |
| 2010-01-21 | $4.64 | $4.64 | 22,800 | — | — |
| 2010-01-20 | $4.60 | $4.60 | 25,400 | — | — |
| 2010-01-19 | $4.63 | $4.63 | 20,200 | — | — |
| 2010-01-15 | $4.47 | $4.47 | 58,300 | — | — |
| 2010-01-14 | $4.54 | $4.54 | 19,800 | — | — |
| 2010-01-13 | $4.56 | $4.56 | 27,000 | — | — |
| 2010-01-12 | $4.56 | $4.56 | 16,100 | — | — |
| 2010-01-11 | $4.57 | $4.57 | 44,400 | — | — |
| 2010-01-08 | $4.52 | $4.52 | 47,100 | — | — |
| 2010-01-07 | $4.43 | $4.43 | 29,300 | — | — |
| 2010-01-06 | $4.60 | $4.60 | 37,200 | — | — |
| 2010-01-05 | $4.57 | $4.57 | 38,300 | — | — |
| 2010-01-04 | $4.67 | $4.67 | 18,900 | — | — |