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
- 1994-03-18 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 | $5.92 | $5.92 | 4,390,512 | — | — |
| 2010-12-30 | $5.90 | $5.90 | 3,364,476 | — | — |
| 2010-12-29 | $6.01 | $6.01 | 5,627,542 | — | — |
| 2010-12-28 | $5.93 | $5.93 | 3,583,564 | — | — |
| 2010-12-27 | $5.92 | $5.92 | 2,643,915 | — | — |
| 2010-12-23 | $5.89 | $5.89 | 4,119,539 | — | — |
| 2010-12-22 | $5.89 | $5.89 | 4,130,553 | — | — |
| 2010-12-21 | $5.95 | $5.95 | 7,546,782 | — | — |
| 2010-12-20 | $5.76 | $5.76 | 6,754,961 | — | — |
| 2010-12-17 | $5.77 | $5.77 | 12,920,468 | — | — |
| 2010-12-16 | $5.81 | $5.81 | 4,955,283 | — | — |
| 2010-12-15 | $5.72 | $5.72 | 8,084,880 | — | — |
| 2010-12-14 | $5.88 | $5.88 | 3,125,085 | — | — |
| 2010-12-13 | $5.82 | $5.82 | 3,852,281 | — | — |
| 2010-12-10 | $5.93 | $5.93 | 7,476,318 | — | — |
| 2010-12-09 | $5.88 | $5.88 | 6,188,066 | — | — |
| 2010-12-08 | $5.92 | $5.92 | 8,059,136 | — | — |
| 2010-12-07 | $5.86 | $5.86 | 6,273,260 | — | — |
| 2010-12-06 | $5.83 | $5.83 | 9,014,709 | — | — |
| 2010-12-03 | $5.64 | $5.64 | 2,839,249 | — | — |
| 2010-12-02 | $5.63 | $5.63 | 5,317,554 | — | — |
| 2010-12-01 | $5.55 | $5.55 | 7,566,023 | — | — |
| 2010-11-30 | $5.44 | $5.44 | 27,484,161 | — | — |
| 2010-11-29 | $5.28 | $5.28 | 9,927,685 | — | — |
| 2010-11-26 | $5.36 | $5.36 | 1,761,327 | — | — |
| 2010-11-24 | $5.39 | $5.39 | 5,718,043 | — | — |
| 2010-11-23 | $5.28 | $5.28 | 6,368,273 | — | — |
| 2010-11-22 | $5.35 | $5.35 | 5,408,985 | — | — |
| 2010-11-19 | $5.35 | $5.35 | 7,823,461 | — | — |
| 2010-11-18 | $5.37 | $5.37 | 14,382,291 | — | — |
| 2010-11-17 | $5.21 | $5.21 | 16,241,684 | — | — |
| 2010-11-16 | $5.15 | $5.15 | 17,224,195 | — | — |
| 2010-11-15 | $5.18 | $5.18 | 7,703,235 | — | — |
| 2010-11-12 | $5.09 | $5.09 | 10,244,573 | — | — |
| 2010-11-11 | $5.21 | $5.21 | 11,685,429 | — | — |
| 2010-11-10 | $5.28 | $5.28 | 5,371,563 | — | — |
| 2010-11-09 | $5.36 | $5.36 | 4,097,643 | — | — |
| 2010-11-08 | $5.40 | $5.40 | 7,180,397 | — | — |
| 2010-11-05 | $5.43 | $5.43 | 5,029,197 | — | — |
| 2010-11-04 | $5.43 | $5.43 | 7,947,138 | — | — |
| 2010-11-03 | $5.29 | $5.29 | 11,452,143 | — | — |
| 2010-11-02 | $5.31 | $5.31 | 7,476,053 | — | — |
| 2010-11-01 | $5.30 | $5.30 | 10,154,071 | — | — |
| 2010-10-29 | $5.40 | $5.40 | 8,988,833 | — | — |
| 2010-10-28 | $5.36 | $5.36 | 21,584,717 | — | — |
| 2010-10-27 | $4.82 | $4.82 | 8,156,936 | — | — |
| 2010-10-26 | $4.80 | $4.80 | 5,422,786 | — | — |
| 2010-10-25 | $4.79 | $4.79 | 5,041,273 | — | — |
| 2010-10-22 | $4.69 | $4.69 | 3,194,885 | — | — |
| 2010-10-21 | $4.63 | $4.63 | 7,012,399 | — | — |
| 2010-10-20 | $4.63 | $4.63 | 5,166,011 | — | — |
| 2010-10-19 | $4.60 | $4.60 | 8,557,558 | — | — |
| 2010-10-18 | $4.62 | $4.62 | 2,973,940 | — | — |
| 2010-10-15 | $4.62 | $4.62 | 6,182,493 | — | — |
| 2010-10-14 | $4.62 | $4.62 | 5,427,430 | — | — |
| 2010-10-13 | $4.69 | $4.69 | 4,786,754 | — | — |
| 2010-10-12 | $4.58 | $4.58 | 3,468,778 | — | — |
| 2010-10-11 | $4.57 | $4.57 | 5,147,168 | — | — |
| 2010-10-08 | $4.51 | $4.51 | 11,588,824 | — | — |
| 2010-10-07 | $4.63 | $4.63 | 5,854,857 | — | — |
| 2010-10-06 | $4.57 | $4.57 | 7,740,126 | — | — |
| 2010-10-05 | $4.63 | $4.63 | 5,151,414 | — | — |
| 2010-10-04 | $4.50 | $4.50 | 6,440,860 | — | — |
| 2010-10-01 | $4.55 | $4.55 | 5,498,292 | — | — |
| 2010-09-30 | $4.55 | $4.55 | 8,039,895 | — | — |
| 2010-09-29 | $4.57 | $4.57 | 10,732,643 | — | — |
| 2010-09-28 | $4.49 | $4.49 | 8,780,759 | — | — |
| 2010-09-27 | $4.51 | $4.51 | 6,960,779 | — | — |
| 2010-09-24 | $4.49 | $4.49 | 5,989,813 | — | — |
| 2010-09-23 | $4.27 | $4.27 | 6,354,074 | — | — |
| 2010-09-22 | $4.29 | $4.29 | 7,191,013 | — | — |
| 2010-09-21 | $4.40 | $4.40 | 8,898,995 | — | — |
| 2010-09-20 | $4.42 | $4.42 | 7,591,369 | — | — |
| 2010-09-17 | $4.18 | $4.18 | 9,638,001 | — | — |
| 2010-09-16 | $4.24 | $4.24 | 4,039,255 | — | — |
| 2010-09-15 | $4.30 | $4.30 | 6,544,366 | — | — |
| 2010-09-14 | $4.20 | $4.20 | 9,014,576 | — | — |
| 2010-09-13 | $4.24 | $4.24 | 6,045,414 | — | — |
| 2010-09-10 | $4.16 | $4.16 | 10,267,132 | — | — |
| 2010-09-09 | $4.19 | $4.19 | 10,905,286 | — | — |
| 2010-09-08 | $4.11 | $4.11 | 11,065,322 | — | — |
| 2010-09-07 | $3.96 | $3.96 | 8,588,079 | — | — |
| 2010-09-03 | $4.12 | $4.12 | 8,154,680 | — | — |
| 2010-09-02 | $4.13 | $4.13 | 13,262,038 | — | — |
| 2010-09-01 | $3.90 | $3.90 | 14,852,448 | — | — |
| 2010-08-31 | $3.72 | $3.72 | 11,425,337 | — | — |
| 2010-08-30 | $3.79 | $3.79 | 4,562,226 | — | — |
| 2010-08-27 | $3.85 | $3.85 | 16,817,602 | — | — |
| 2010-08-26 | $3.79 | $3.79 | 6,788,799 | — | — |
| 2010-08-25 | $3.94 | $3.94 | 15,196,671 | — | — |
| 2010-08-24 | $3.81 | $3.81 | 19,573,117 | — | — |
| 2010-08-23 | $4.04 | $4.04 | 11,066,782 | — | — |
| 2010-08-20 | $4.03 | $4.03 | 14,442,006 | — | — |
| 2010-08-19 | $4.05 | $4.05 | 18,485,243 | — | — |
| 2010-08-18 | $4.16 | $4.16 | 16,321,569 | — | — |
| 2010-08-17 | $4.03 | $4.03 | 25,211,806 | — | — |
| 2010-08-16 | $3.90 | $3.90 | 18,606,796 | — | — |
| 2010-08-13 | $4.00 | $4.00 | 6,867,889 | — | — |
| 2010-08-12 | $4.01 | $4.01 | 24,030,776 | — | — |
| 2010-08-11 | $4.30 | $4.30 | 12,256,570 | — | — |
| 2010-08-10 | $4.41 | $4.41 | 12,544,396 | — | — |
| 2010-08-09 | $4.66 | $4.66 | 5,130,049 | — | — |
| 2010-08-06 | $4.65 | $4.65 | 8,523,719 | — | — |
| 2010-08-05 | $4.62 | $4.62 | 14,134,541 | — | — |
| 2010-08-04 | $4.58 | $4.58 | 8,719,717 | — | — |
| 2010-08-03 | $4.64 | $4.64 | 7,843,764 | — | — |
| 2010-08-02 | $4.75 | $4.75 | 9,356,014 | — | — |
| 2010-07-30 | $4.69 | $4.69 | 8,351,873 | — | — |
| 2010-07-29 | $4.68 | $4.68 | 11,039,844 | — | — |
| 2010-07-28 | $4.68 | $4.68 | 10,546,200 | — | — |
| 2010-07-27 | $4.76 | $4.76 | 8,958,046 | — | — |
| 2010-07-26 | $4.79 | $4.79 | 11,132,468 | — | — |
| 2010-07-23 | $4.71 | $4.71 | 26,299,415 | — | — |
| 2010-07-22 | $4.94 | $4.94 | 14,464,698 | — | — |
| 2010-07-21 | $4.66 | $4.66 | 14,445,457 | — | — |
| 2010-07-20 | $4.72 | $4.72 | 21,459,713 | — | — |
| 2010-07-19 | $4.96 | $4.96 | 7,575,843 | — | — |
| 2010-07-16 | $4.82 | $4.82 | 11,027,105 | — | — |
| 2010-07-15 | $5.02 | $5.02 | 7,817,092 | — | — |
| 2010-07-14 | $5.06 | $5.06 | 20,646,528 | — | — |
| 2010-07-13 | $4.91 | $4.91 | 20,389,355 | — | — |
| 2010-07-12 | $4.63 | $4.63 | 11,884,612 | — | — |
| 2010-07-09 | $4.57 | $4.57 | 8,151,761 | — | — |
| 2010-07-08 | $4.48 | $4.48 | 12,657,855 | — | — |
| 2010-07-07 | $4.43 | $4.43 | 9,554,533 | — | — |
| 2010-07-06 | $4.30 | $4.30 | 16,536,941 | — | — |
| 2010-07-02 | $4.28 | $4.28 | 10,658,995 | — | — |
| 2010-07-01 | $4.30 | $4.30 | 15,470,033 | — | — |
| 2010-06-30 | $4.22 | $4.22 | 23,323,750 | — | — |
| 2010-06-29 | $4.16 | $4.16 | 24,209,788 | — | — |
| 2010-06-28 | $4.65 | $4.65 | 14,911,632 | — | — |
| 2010-06-25 | $4.74 | $4.74 | 7,572,526 | — | — |
| 2010-06-24 | $4.73 | $4.73 | 7,884,503 | — | — |
| 2010-06-23 | $4.86 | $4.86 | 14,277,193 | — | — |
| 2010-06-22 | $4.78 | $4.78 | 16,065,856 | — | — |
| 2010-06-21 | $4.98 | $4.98 | 10,324,325 | — | — |
| 2010-06-18 | $5.06 | $5.06 | 11,079,919 | — | — |
| 2010-06-17 | $5.03 | $5.03 | 6,762,525 | — | — |
| 2010-06-16 | $5.07 | $5.07 | 9,767,251 | — | — |
| 2010-06-15 | $5.21 | $5.21 | 7,344,547 | — | — |
| 2010-06-14 | $5.00 | $5.00 | 5,874,231 | — | — |
| 2010-06-11 | $5.03 | $5.03 | 8,063,914 | — | — |
| 2010-06-10 | $4.98 | $4.98 | 7,910,911 | — | — |
| 2010-06-09 | $4.88 | $4.88 | 18,181,891 | — | — |
| 2010-06-08 | $4.76 | $4.76 | 21,066,921 | — | — |
| 2010-06-07 | $4.63 | $4.63 | 7,635,293 | — | — |
| 2010-06-04 | $4.81 | $4.81 | 14,463,902 | — | — |
| 2010-06-03 | $5.12 | $5.12 | 13,199,006 | — | — |
| 2010-06-02 | $4.92 | $4.92 | 10,454,106 | — | — |
| 2010-06-01 | $4.79 | $4.79 | 10,829,912 | — | — |
| 2010-05-28 | $4.94 | $4.94 | 12,038,411 | — | — |
| 2010-05-27 | $5.08 | $5.08 | 8,877,099 | — | — |
| 2010-05-26 | $4.82 | $4.82 | 19,826,044 | — | — |
| 2010-05-25 | $4.82 | $4.82 | 11,883,550 | — | — |
| 2010-05-24 | $4.85 | $4.85 | 8,779,167 | — | — |
| 2010-05-21 | $4.84 | $4.84 | 13,981,537 | — | — |
| 2010-05-20 | $4.79 | $4.79 | 12,465,573 | — | — |
| 2010-05-19 | $5.03 | $5.03 | 10,333,747 | — | — |
| 2010-05-18 | $5.12 | $5.12 | 11,017,550 | — | — |
| 2010-05-17 | $5.26 | $5.26 | 10,946,556 | — | — |
| 2010-05-14 | $5.24 | $5.24 | 10,295,264 | — | — |
| 2010-05-13 | $5.44 | $5.44 | 8,651,907 | — | — |
| 2010-05-12 | $5.54 | $5.54 | 11,189,264 | — | — |
| 2010-05-11 | $5.44 | $5.44 | 10,830,443 | — | — |
| 2010-05-10 | $5.46 | $5.46 | 13,323,744 | — | — |
| 2010-05-07 | $5.25 | $5.25 | 25,720,976 | — | — |
| 2010-05-06 | $5.35 | $5.35 | 19,720,149 | — | — |
| 2010-05-05 | $5.63 | $5.63 | 11,847,058 | — | — |
| 2010-05-04 | $5.64 | $5.64 | 12,797,853 | — | — |
| 2010-05-03 | $5.95 | $5.95 | 10,699,336 | — | — |
| 2010-04-30 | $5.83 | $5.83 | 10,104,707 | — | — |
| 2010-04-29 | $6.09 | $6.09 | 10,534,522 | — | — |
| 2010-04-28 | $5.96 | $5.96 | 23,305,836 | — | — |
| 2010-04-27 | $5.98 | $5.98 | 14,222,521 | — | — |
| 2010-04-26 | $6.12 | $6.12 | 13,155,878 | — | — |
| 2010-04-23 | $6.22 | $6.22 | 12,586,064 | — | — |
| 2010-04-22 | $6.03 | $6.03 | 14,744,430 | — | — |
| 2010-04-21 | $5.89 | $5.89 | 7,048,891 | — | — |
| 2010-04-20 | $5.93 | $5.93 | 8,278,755 | — | — |
| 2010-04-19 | $5.86 | $5.86 | 8,813,669 | — | — |
| 2010-04-16 | $5.97 | $5.97 | 8,341,124 | — | — |
| 2010-04-15 | $6.04 | $6.04 | 7,985,621 | — | — |
| 2010-04-14 | $6.13 | $6.13 | 19,683,258 | — | — |
| 2010-04-13 | $5.98 | $5.98 | 9,948,917 | — | — |
| 2010-04-12 | $6.11 | $6.11 | 11,441,527 | — | — |
| 2010-04-09 | $5.97 | $5.97 | 7,460,659 | — | — |
| 2010-04-08 | $5.96 | $5.96 | 12,000,990 | — | — |
| 2010-04-07 | $5.91 | $5.91 | 8,368,593 | — | — |
| 2010-04-06 | $5.98 | $5.98 | 6,299,667 | — | — |
| 2010-04-05 | $6.01 | $6.01 | 7,662,098 | — | — |
| 2010-04-01 | $5.89 | $5.89 | 5,937,263 | — | — |
| 2010-03-31 | $5.91 | $5.91 | 7,538,422 | — | — |
| 2010-03-30 | $5.99 | $5.99 | 7,295,713 | — | — |
| 2010-03-29 | $5.99 | $5.99 | 4,868,630 | — | — |
| 2010-03-26 | $5.92 | $5.92 | 7,718,097 | — | — |
| 2010-03-25 | $5.96 | $5.96 | 9,681,792 | — | — |
| 2010-03-24 | $6.05 | $6.05 | 10,931,959 | — | — |
| 2010-03-23 | $6.20 | $6.20 | 19,670,121 | — | — |
| 2010-03-22 | $5.91 | $5.91 | 13,618,338 | — | — |
| 2010-03-19 | $5.84 | $5.84 | 18,711,629 | — | — |
| 2010-03-18 | $5.79 | $5.79 | 7,853,982 | — | — |
| 2010-03-17 | $5.83 | $5.83 | 7,607,956 | — | — |
| 2010-03-16 | $5.78 | $5.78 | 11,388,978 | — | — |
| 2010-03-15 | $5.61 | $5.61 | 5,281,460 | — | — |
| 2010-03-12 | $5.57 | $5.57 | 3,350,012 | — | — |
| 2010-03-11 | $5.61 | $5.61 | 4,919,056 | — | — |
| 2010-03-10 | $5.62 | $5.62 | 13,797,483 | — | — |
| 2010-03-09 | $5.44 | $5.44 | 4,945,331 | — | — |
| 2010-03-08 | $5.45 | $5.45 | 5,162,030 | — | — |
| 2010-03-05 | $5.49 | $5.49 | 5,219,622 | — | — |
| 2010-03-04 | $5.43 | $5.43 | 5,437,648 | — | — |
| 2010-03-03 | $5.39 | $5.39 | 6,965,158 | — | — |
| 2010-03-02 | $5.35 | $5.35 | 11,246,856 | — | — |
| 2010-03-01 | $5.40 | $5.40 | 7,974,607 | — | — |
| 2010-02-26 | $5.24 | $5.24 | 7,954,436 | — | — |
| 2010-02-25 | $5.24 | $5.24 | 12,115,775 | — | — |
| 2010-02-24 | $5.37 | $5.37 | 10,115,456 | — | — |
| 2010-02-23 | $5.31 | $5.31 | 10,153,408 | — | — |
| 2010-02-22 | $5.43 | $5.43 | 5,490,197 | — | — |
| 2010-02-19 | $5.48 | $5.48 | 9,576,428 | — | — |
| 2010-02-18 | $5.44 | $5.44 | 10,274,032 | — | — |
| 2010-02-17 | $5.31 | $5.31 | 6,203,194 | — | — |
| 2010-02-16 | $5.21 | $5.21 | 8,841,138 | — | — |
| 2010-02-12 | $5.12 | $5.12 | 9,836,255 | — | — |
| 2010-02-11 | $5.18 | $5.18 | 11,839,494 | — | — |
| 2010-02-10 | $5.06 | $5.06 | 8,111,951 | — | — |
| 2010-02-09 | $5.00 | $5.00 | 14,796,050 | — | — |
| 2010-02-08 | $4.88 | $4.88 | 16,569,984 | — | — |
| 2010-02-05 | $4.92 | $4.92 | 22,985,896 | — | — |
| 2010-02-04 | $4.97 | $4.97 | 17,695,545 | — | — |
| 2010-02-03 | $5.18 | $5.18 | 11,155,160 | — | — |
| 2010-02-02 | $5.15 | $5.15 | 10,699,999 | — | — |
| 2010-02-01 | $4.96 | $4.96 | 12,665,552 | — | — |
| 2010-01-29 | $4.78 | $4.78 | 21,294,104 | — | — |
| 2010-01-28 | $4.97 | $4.97 | 32,494,249 | — | — |
| 2010-01-27 | $5.35 | $5.35 | 29,898,637 | — | — |
| 2010-01-26 | $4.95 | $4.95 | 24,212,973 | — | — |
| 2010-01-25 | $5.21 | $5.21 | 7,648,430 | — | — |
| 2010-01-22 | $5.14 | $5.14 | 9,735,005 | — | — |
| 2010-01-21 | $5.36 | $5.36 | 16,211,959 | — | — |
| 2010-01-20 | $5.31 | $5.31 | 11,123,843 | — | — |
| 2010-01-19 | $5.47 | $5.47 | 8,831,450 | — | — |
| 2010-01-15 | $5.34 | $5.34 | 8,074,795 | — | — |
| 2010-01-14 | $5.44 | $5.44 | 8,252,215 | — | — |
| 2010-01-13 | $5.46 | $5.46 | 12,751,541 | — | — |
| 2010-01-12 | $5.31 | $5.31 | 11,173,207 | — | — |
| 2010-01-11 | $5.38 | $5.38 | 7,092,815 | — | — |
| 2010-01-08 | $5.47 | $5.47 | 8,741,480 | — | — |
| 2010-01-07 | $5.45 | $5.45 | 13,175,385 | — | — |
| 2010-01-06 | $5.48 | $5.48 | 12,973,946 | — | — |
| 2010-01-05 | $5.49 | $5.49 | 10,759,581 | — | — |
| 2010-01-04 | $5.55 | $5.55 | 9,588,902 | — | — |