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
- 2008-07-02 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 | $3.66 | $3.66 | 113,200 | — | — |
| 2010-12-30 | $3.64 | $3.64 | 472,500 | — | — |
| 2010-12-29 | $3.70 | $3.70 | 117,200 | — | — |
| 2010-12-28 | $3.69 | $3.69 | 314,300 | — | — |
| 2010-12-27 | $3.61 | $3.61 | 133,800 | — | — |
| 2010-12-23 | $3.65 | $3.65 | 150,700 | — | — |
| 2010-12-22 | $3.64 | $3.64 | 178,100 | — | — |
| 2010-12-21 | $3.61 | $3.61 | 194,500 | — | — |
| 2010-12-20 | $3.75 | $3.75 | 269,700 | — | — |
| 2010-12-17 | $3.64 | $3.64 | 366,700 | — | — |
| 2010-12-16 | $3.72 | $3.72 | 199,900 | — | — |
| 2010-12-15 | $3.79 | $3.79 | 176,100 | — | — |
| 2010-12-14 | $3.83 | $3.83 | 149,800 | — | — |
| 2010-12-13 | $3.81 | $3.81 | 148,400 | — | — |
| 2010-12-10 | $3.94 | $3.94 | 148,400 | — | — |
| 2010-12-09 | $3.94 | $3.94 | 269,600 | — | — |
| 2010-12-08 | $3.80 | $3.80 | 138,900 | — | — |
| 2010-12-07 | $3.82 | $3.82 | 244,800 | — | — |
| 2010-12-06 | $3.79 | $3.79 | 258,900 | — | — |
| 2010-12-03 | $3.75 | $3.75 | 376,300 | — | — |
| 2010-12-02 | $3.65 | $3.65 | 311,300 | — | — |
| 2010-12-01 | $3.37 | $3.37 | 185,800 | — | — |
| 2010-11-30 | $3.33 | $3.33 | 193,300 | — | — |
| 2010-11-29 | $3.43 | $3.43 | 116,100 | — | — |
| 2010-11-26 | $3.55 | $3.55 | 36,400 | — | — |
| 2010-11-24 | $3.49 | $3.49 | 182,200 | — | — |
| 2010-11-23 | $3.35 | $3.35 | 399,500 | — | — |
| 2010-11-22 | $3.63 | $3.63 | 126,600 | — | — |
| 2010-11-19 | $3.60 | $3.60 | 128,600 | — | — |
| 2010-11-18 | $3.62 | $3.62 | 206,100 | — | — |
| 2010-11-17 | $3.54 | $3.54 | 162,400 | — | — |
| 2010-11-16 | $3.44 | $3.44 | 181,100 | — | — |
| 2010-11-15 | $3.58 | $3.58 | 135,600 | — | — |
| 2010-11-12 | $3.58 | $3.58 | 201,300 | — | — |
| 2010-11-11 | $3.77 | $3.77 | 141,700 | — | — |
| 2010-11-10 | $3.78 | $3.78 | 331,600 | — | — |
| 2010-11-09 | $3.60 | $3.60 | 252,100 | — | — |
| 2010-11-08 | $3.60 | $3.60 | 508,700 | — | — |
| 2010-11-05 | $3.57 | $3.57 | 678,200 | — | — |
| 2010-11-04 | $3.66 | $3.66 | 314,700 | — | — |
| 2010-11-03 | $3.59 | $3.59 | 349,500 | — | — |
| 2010-11-02 | $3.64 | $3.64 | 327,100 | — | — |
| 2010-11-01 | $3.50 | $3.50 | 329,400 | — | — |
| 2010-10-29 | $3.56 | $3.56 | 302,200 | — | — |
| 2010-10-28 | $3.61 | $3.61 | 619,400 | — | — |
| 2010-10-27 | $3.83 | $3.83 | 258,600 | — | — |
| 2010-10-26 | $3.85 | $3.85 | 412,400 | — | — |
| 2010-10-25 | $3.78 | $3.78 | 119,500 | — | — |
| 2010-10-22 | $3.89 | $3.89 | 83,600 | — | — |
| 2010-10-21 | $3.88 | $3.88 | 185,200 | — | — |
| 2010-10-20 | $3.83 | $3.83 | 112,200 | — | — |
| 2010-10-19 | $3.80 | $3.80 | 215,600 | — | — |
| 2010-10-18 | $3.88 | $3.88 | 158,500 | — | — |
| 2010-10-15 | $3.79 | $3.79 | 355,000 | — | — |
| 2010-10-14 | $3.68 | $3.68 | 184,700 | — | — |
| 2010-10-13 | $3.81 | $3.81 | 511,000 | — | — |
| 2010-10-12 | $3.90 | $3.90 | 409,600 | — | — |
| 2010-10-11 | $3.64 | $3.64 | 173,900 | — | — |
| 2010-10-08 | $3.65 | $3.65 | 328,400 | — | — |
| 2010-10-07 | $3.62 | $3.62 | 116,100 | — | — |
| 2010-10-06 | $3.59 | $3.59 | 231,300 | — | — |
| 2010-10-05 | $3.63 | $3.63 | 236,400 | — | — |
| 2010-10-04 | $3.63 | $3.63 | 254,600 | — | — |
| 2010-10-01 | $3.75 | $3.75 | 190,700 | — | — |
| 2010-09-30 | $3.59 | $3.59 | 261,800 | — | — |
| 2010-09-29 | $3.61 | $3.61 | 549,900 | — | — |
| 2010-09-28 | $3.59 | $3.59 | 251,600 | — | — |
| 2010-09-27 | $3.64 | $3.64 | 232,400 | — | — |
| 2010-09-24 | $3.61 | $3.61 | 192,100 | — | — |
| 2010-09-23 | $3.38 | $3.38 | 241,700 | — | — |
| 2010-09-22 | $3.37 | $3.37 | 240,700 | — | — |
| 2010-09-21 | $3.34 | $3.34 | 373,800 | — | — |
| 2010-09-20 | $3.60 | $3.60 | 352,300 | — | — |
| 2010-09-17 | $3.46 | $3.46 | 383,100 | — | — |
| 2010-09-16 | $3.45 | $3.45 | 138,000 | — | — |
| 2010-09-15 | $3.49 | $3.49 | 218,600 | — | — |
| 2010-09-14 | $3.45 | $3.45 | 284,500 | — | — |
| 2010-09-13 | $3.55 | $3.55 | 204,800 | — | — |
| 2010-09-10 | $3.47 | $3.47 | 144,800 | — | — |
| 2010-09-09 | $3.31 | $3.31 | 300,600 | — | — |
| 2010-09-08 | $3.30 | $3.30 | 354,300 | — | — |
| 2010-09-07 | $3.34 | $3.34 | 249,100 | — | — |
| 2010-09-03 | $3.46 | $3.46 | 263,500 | — | — |
| 2010-09-02 | $3.43 | $3.43 | 193,300 | — | — |
| 2010-09-01 | $3.32 | $3.32 | 1,598,500 | — | — |
| 2010-08-31 | $3.18 | $3.18 | 820,700 | — | — |
| 2010-08-30 | $3.35 | $3.35 | 627,400 | — | — |
| 2010-08-27 | $3.61 | $3.61 | 885,000 | — | — |
| 2010-08-26 | $3.63 | $3.63 | 966,000 | — | — |
| 2010-08-25 | $3.80 | $3.80 | 563,900 | — | — |
| 2010-08-24 | $3.83 | $3.83 | 173,600 | — | — |
| 2010-08-23 | $3.93 | $3.93 | 173,700 | — | — |
| 2010-08-20 | $3.96 | $3.96 | 155,800 | — | — |
| 2010-08-19 | $3.84 | $3.84 | 289,900 | — | — |
| 2010-08-18 | $3.96 | $3.96 | 180,600 | — | — |
| 2010-08-17 | $3.97 | $3.97 | 184,800 | — | — |
| 2010-08-16 | $3.93 | $3.93 | 125,600 | — | — |
| 2010-08-13 | $4.00 | $4.00 | 306,200 | — | — |
| 2010-08-12 | $4.00 | $4.00 | 187,300 | — | — |
| 2010-08-11 | $4.01 | $4.01 | 388,300 | — | — |
| 2010-08-10 | $4.00 | $4.00 | 192,900 | — | — |
| 2010-08-09 | $4.14 | $4.14 | 184,100 | — | — |
| 2010-08-06 | $3.89 | $3.89 | 236,000 | — | — |
| 2010-08-05 | $4.11 | $4.11 | 177,700 | — | — |
| 2010-08-04 | $4.02 | $4.02 | 302,900 | — | — |
| 2010-08-03 | $4.04 | $4.04 | 170,000 | — | — |
| 2010-08-02 | $4.15 | $4.15 | 212,400 | — | — |
| 2010-07-30 | $4.10 | $4.10 | 219,500 | — | — |
| 2010-07-29 | $4.11 | $4.11 | 183,400 | — | — |
| 2010-07-28 | $4.03 | $4.03 | 224,000 | — | — |
| 2010-07-27 | $4.20 | $4.20 | 278,100 | — | — |
| 2010-07-26 | $4.17 | $4.17 | 276,900 | — | — |
| 2010-07-23 | $4.05 | $4.05 | 453,600 | — | — |
| 2010-07-22 | $3.88 | $3.88 | 219,500 | — | — |
| 2010-07-21 | $3.78 | $3.78 | 476,100 | — | — |
| 2010-07-20 | $3.73 | $3.73 | 179,600 | — | — |
| 2010-07-19 | $3.69 | $3.69 | 107,300 | — | — |
| 2010-07-16 | $3.54 | $3.54 | 247,200 | — | — |
| 2010-07-15 | $3.66 | $3.66 | 248,000 | — | — |
| 2010-07-14 | $3.82 | $3.82 | 336,800 | — | — |
| 2010-07-13 | $3.82 | $3.82 | 458,600 | — | — |
| 2010-07-12 | $3.69 | $3.69 | 354,300 | — | — |
| 2010-07-09 | $4.00 | $4.00 | 313,100 | — | — |
| 2010-07-08 | $4.14 | $4.14 | 240,900 | — | — |
| 2010-07-07 | $4.06 | $4.06 | 312,500 | — | — |
| 2010-07-06 | $3.81 | $3.81 | 512,000 | — | — |
| 2010-07-02 | $3.90 | $3.90 | 308,900 | — | — |
| 2010-07-01 | $3.91 | $3.91 | 435,300 | — | — |
| 2010-06-30 | $4.00 | $4.00 | 641,900 | — | — |
| 2010-06-29 | $4.30 | $4.30 | 2,666,500 | — | — |
| 2010-06-28 | $4.48 | $4.48 | 1,875,800 | — | — |
| 2010-06-25 | $3.80 | $3.80 | 1,049,900 | — | — |
| 2010-06-24 | $3.76 | $3.76 | 461,400 | — | — |
| 2010-06-23 | $3.83 | $3.83 | 233,200 | — | — |
| 2010-06-22 | $3.75 | $3.75 | 317,400 | — | — |
| 2010-06-21 | $3.84 | $3.84 | 209,700 | — | — |
| 2010-06-18 | $3.91 | $3.91 | 1,067,200 | — | — |
| 2010-06-17 | $3.99 | $3.99 | 455,500 | — | — |
| 2010-06-16 | $3.74 | $3.74 | 395,400 | — | — |
| 2010-06-15 | $3.96 | $3.96 | 1,014,600 | — | — |
| 2010-06-14 | $3.28 | $3.28 | 386,200 | — | — |
| 2010-06-11 | $3.25 | $3.25 | 237,700 | — | — |
| 2010-06-10 | $3.27 | $3.27 | 271,700 | — | — |
| 2010-06-09 | $3.20 | $3.20 | 305,200 | — | — |
| 2010-06-08 | $3.27 | $3.27 | 330,600 | — | — |
| 2010-06-07 | $3.15 | $3.15 | 433,700 | — | — |
| 2010-06-04 | $3.20 | $3.20 | 778,600 | — | — |
| 2010-06-03 | $3.40 | $3.40 | 663,800 | — | — |
| 2010-06-02 | $3.47 | $3.47 | 644,000 | — | — |
| 2010-06-01 | $3.47 | $3.47 | 474,900 | — | — |
| 2010-05-28 | $3.58 | $3.58 | 728,600 | — | — |
| 2010-05-27 | $3.71 | $3.71 | 411,200 | — | — |
| 2010-05-26 | $3.80 | $3.80 | 730,900 | — | — |
| 2010-05-25 | $3.89 | $3.89 | 357,200 | — | — |
| 2010-05-24 | $3.93 | $3.93 | 230,400 | — | — |
| 2010-05-21 | $3.98 | $3.98 | 565,400 | — | — |
| 2010-05-20 | $3.99 | $3.99 | 488,700 | — | — |
| 2010-05-19 | $4.29 | $4.29 | 673,500 | — | — |
| 2010-05-18 | $4.29 | $4.29 | 350,900 | — | — |
| 2010-05-17 | $4.27 | $4.27 | 529,800 | — | — |
| 2010-05-14 | $4.34 | $4.34 | 356,100 | — | — |
| 2010-05-13 | $4.46 | $4.46 | 704,900 | — | — |
| 2010-05-12 | $4.43 | $4.43 | 933,700 | — | — |
| 2010-05-11 | $4.64 | $4.64 | 643,600 | — | — |
| 2010-05-10 | $4.61 | $4.61 | 754,000 | — | — |
| 2010-05-07 | $4.28 | $4.28 | 2,517,800 | — | — |
| 2010-05-06 | $5.39 | $5.39 | 418,300 | — | — |
| 2010-05-05 | $5.82 | $5.82 | 216,800 | — | — |
| 2010-05-04 | $5.93 | $5.93 | 244,500 | — | — |
| 2010-05-03 | $6.25 | $6.25 | 470,900 | — | — |
| 2010-04-30 | $6.03 | $6.03 | 260,200 | — | — |
| 2010-04-29 | $6.17 | $6.17 | 316,900 | — | — |
| 2010-04-28 | $6.13 | $6.13 | 175,600 | — | — |
| 2010-04-27 | $6.15 | $6.15 | 201,600 | — | — |
| 2010-04-26 | $6.29 | $6.29 | 284,400 | — | — |
| 2010-04-23 | $6.25 | $6.25 | 199,600 | — | — |
| 2010-04-22 | $6.20 | $6.20 | 126,400 | — | — |
| 2010-04-21 | $6.30 | $6.30 | 223,300 | — | — |
| 2010-04-20 | $6.19 | $6.19 | 498,000 | — | — |
| 2010-04-19 | $6.29 | $6.29 | 432,500 | — | — |
| 2010-04-16 | $6.34 | $6.34 | 449,200 | — | — |
| 2010-04-15 | $6.09 | $6.09 | 228,700 | — | — |
| 2010-04-14 | $6.14 | $6.14 | 175,900 | — | — |
| 2010-04-13 | $6.11 | $6.11 | 137,900 | — | — |
| 2010-04-12 | $6.16 | $6.16 | 291,300 | — | — |
| 2010-04-09 | $6.15 | $6.15 | 282,200 | — | — |
| 2010-04-08 | $6.19 | $6.19 | 158,200 | — | — |
| 2010-04-07 | $6.21 | $6.21 | 204,200 | — | — |
| 2010-04-06 | $6.36 | $6.36 | 156,400 | — | — |
| 2010-04-05 | $6.25 | $6.25 | 135,100 | — | — |
| 2010-04-01 | $6.16 | $6.16 | 234,000 | — | — |
| 2010-03-31 | $6.30 | $6.30 | 255,300 | — | — |
| 2010-03-30 | $6.38 | $6.38 | 198,000 | — | — |
| 2010-03-29 | $6.37 | $6.37 | 187,400 | — | — |
| 2010-03-26 | $6.32 | $6.32 | 394,400 | — | — |
| 2010-03-25 | $6.36 | $6.36 | 443,000 | — | — |
| 2010-03-24 | $6.30 | $6.30 | 461,900 | — | — |
| 2010-03-23 | $6.28 | $6.28 | 294,800 | — | — |
| 2010-03-22 | $6.18 | $6.18 | 274,800 | — | — |
| 2010-03-19 | $5.91 | $5.91 | 242,300 | — | — |
| 2010-03-18 | $5.95 | $5.95 | 226,000 | — | — |
| 2010-03-17 | $6.10 | $6.10 | 153,000 | — | — |
| 2010-03-16 | $6.16 | $6.16 | 212,700 | — | — |
| 2010-03-15 | $6.10 | $6.10 | 94,200 | — | — |
| 2010-03-12 | $6.08 | $6.08 | 168,500 | — | — |
| 2010-03-11 | $5.98 | $5.98 | 196,900 | — | — |
| 2010-03-10 | $5.98 | $5.98 | 327,300 | — | — |
| 2010-03-09 | $6.02 | $6.02 | 403,000 | — | — |
| 2010-03-08 | $6.05 | $6.05 | 230,700 | — | — |
| 2010-03-05 | $6.21 | $6.21 | 1,095,400 | — | — |
| 2010-03-04 | $6.66 | $6.66 | 370,800 | — | — |
| 2010-03-03 | $6.65 | $6.65 | 185,900 | — | — |
| 2010-03-02 | $6.65 | $6.65 | 162,500 | — | — |
| 2010-03-01 | $6.51 | $6.51 | 333,400 | — | — |
| 2010-02-26 | $6.41 | $6.41 | 178,600 | — | — |
| 2010-02-25 | $6.36 | $6.36 | 111,800 | — | — |
| 2010-02-24 | $6.44 | $6.44 | 186,300 | — | — |
| 2010-02-23 | $6.38 | $6.38 | 244,600 | — | — |
| 2010-02-22 | $6.35 | $6.35 | 150,800 | — | — |
| 2010-02-19 | $6.34 | $6.34 | 219,900 | — | — |
| 2010-02-18 | $6.35 | $6.35 | 110,800 | — | — |
| 2010-02-17 | $6.27 | $6.27 | 246,000 | — | — |
| 2010-02-16 | $6.17 | $6.17 | 353,100 | — | — |
| 2010-02-12 | $6.09 | $6.09 | 424,800 | — | — |
| 2010-02-11 | $5.94 | $5.94 | 136,800 | — | — |
| 2010-02-10 | $5.81 | $5.81 | 184,100 | — | — |
| 2010-02-09 | $5.86 | $5.86 | 261,500 | — | — |
| 2010-02-08 | $5.85 | $5.85 | 187,700 | — | — |
| 2010-02-05 | $6.03 | $6.03 | 261,900 | — | — |
| 2010-02-04 | $6.05 | $6.05 | 289,700 | — | — |
| 2010-02-03 | $6.01 | $6.01 | 172,200 | — | — |
| 2010-02-02 | $6.09 | $6.09 | 271,500 | — | — |
| 2010-02-01 | $6.08 | $6.08 | 265,800 | — | — |
| 2010-01-29 | $6.11 | $6.11 | 281,500 | — | — |
| 2010-01-28 | $6.25 | $6.25 | 281,200 | — | — |
| 2010-01-27 | $6.27 | $6.27 | 234,500 | — | — |
| 2010-01-26 | $6.31 | $6.31 | 429,700 | — | — |
| 2010-01-25 | $6.52 | $6.52 | 482,800 | — | — |
| 2010-01-22 | $6.36 | $6.36 | 403,500 | — | — |
| 2010-01-21 | $6.44 | $6.44 | 490,800 | — | — |
| 2010-01-20 | $6.64 | $6.64 | 1,073,400 | — | — |
| 2010-01-19 | $6.51 | $6.51 | 1,967,800 | — | — |
| 2010-01-15 | $6.57 | $6.57 | 683,900 | — | — |
| 2010-01-14 | $6.85 | $6.85 | 192,200 | — | — |
| 2010-01-13 | $6.99 | $6.99 | 310,900 | — | — |
| 2010-01-12 | $7.09 | $7.09 | 210,900 | — | — |
| 2010-01-11 | $7.14 | $7.14 | 225,900 | — | — |
| 2010-01-08 | $7.11 | $7.11 | 239,400 | — | — |
| 2010-01-07 | $7.03 | $7.03 | 377,900 | — | — |
| 2010-01-06 | $7.07 | $7.07 | 227,400 | — | — |
| 2010-01-05 | $7.15 | $7.15 | 263,000 | — | — |
| 2010-01-04 | $7.20 | $7.20 | 366,700 | — | — |