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
- 1996-07-31 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 | $4.91 | $4.91 | 1,620,010 | — | — |
| 2010-12-30 | $4.92 | $4.92 | 1,024,673 | — | — |
| 2010-12-29 | $5.00 | $5.00 | 1,024,779 | — | — |
| 2010-12-28 | $5.00 | $5.00 | 1,770,457 | — | — |
| 2010-12-27 | $5.05 | $5.05 | 2,714,828 | — | — |
| 2010-12-23 | $4.83 | $4.83 | 1,435,918 | — | — |
| 2010-12-22 | $4.81 | $4.81 | 1,368,206 | — | — |
| 2010-12-21 | $4.86 | $4.86 | 2,704,354 | — | — |
| 2010-12-20 | $4.80 | $4.80 | 3,214,945 | — | — |
| 2010-12-17 | $4.71 | $4.71 | 5,310,419 | — | — |
| 2010-12-16 | $4.61 | $4.61 | 2,061,301 | — | — |
| 2010-12-15 | $4.57 | $4.57 | 3,328,151 | — | — |
| 2010-12-14 | $4.52 | $4.52 | 2,015,913 | — | — |
| 2010-12-13 | $4.51 | $4.51 | 2,319,030 | — | — |
| 2010-12-10 | $4.60 | $4.60 | 4,339,810 | — | — |
| 2010-12-09 | $4.46 | $4.46 | 6,198,928 | — | — |
| 2010-12-08 | $4.59 | $4.59 | 7,071,672 | — | — |
| 2010-12-07 | $4.73 | $4.73 | 19,877,598 | — | — |
| 2010-12-06 | $5.78 | $5.78 | 3,028,737 | — | — |
| 2010-12-03 | $5.68 | $5.68 | 838,571 | — | — |
| 2010-12-02 | $5.60 | $5.60 | 986,056 | — | — |
| 2010-12-01 | $5.63 | $5.63 | 2,004,698 | — | — |
| 2010-11-30 | $5.39 | $5.39 | 1,139,783 | — | — |
| 2010-11-29 | $5.36 | $5.36 | 624,537 | — | — |
| 2010-11-26 | $5.37 | $5.37 | 211,177 | — | — |
| 2010-11-24 | $5.47 | $5.47 | 661,991 | — | — |
| 2010-11-23 | $5.37 | $5.37 | 747,583 | — | — |
| 2010-11-22 | $5.52 | $5.52 | 824,394 | — | — |
| 2010-11-19 | $5.43 | $5.43 | 697,434 | — | — |
| 2010-11-18 | $5.47 | $5.47 | 1,370,956 | — | — |
| 2010-11-17 | $5.35 | $5.35 | 726,211 | — | — |
| 2010-11-16 | $5.38 | $5.38 | 1,350,008 | — | — |
| 2010-11-15 | $5.47 | $5.47 | 880,997 | — | — |
| 2010-11-12 | $5.54 | $5.54 | 1,365,772 | — | — |
| 2010-11-11 | $5.75 | $5.75 | 3,772,299 | — | — |
| 2010-11-10 | $5.48 | $5.48 | 1,077,679 | — | — |
| 2010-11-09 | $5.36 | $5.36 | 1,257,539 | — | — |
| 2010-11-08 | $5.45 | $5.45 | 1,155,653 | — | — |
| 2010-11-05 | $5.29 | $5.29 | 701,771 | — | — |
| 2010-11-04 | $5.31 | $5.31 | 1,398,993 | — | — |
| 2010-11-03 | $5.25 | $5.25 | 675,216 | — | — |
| 2010-11-02 | $5.30 | $5.30 | 1,718,404 | — | — |
| 2010-11-01 | $5.14 | $5.14 | 1,441,102 | — | — |
| 2010-10-29 | $5.27 | $5.27 | 1,177,766 | — | — |
| 2010-10-28 | $5.38 | $5.38 | 1,353,394 | — | — |
| 2010-10-27 | $5.47 | $5.47 | 744,832 | — | — |
| 2010-10-26 | $5.57 | $5.57 | 917,921 | — | — |
| 2010-10-25 | $5.59 | $5.59 | 1,066,781 | — | — |
| 2010-10-22 | $5.43 | $5.43 | 571,003 | — | — |
| 2010-10-21 | $5.43 | $5.43 | 1,290,443 | — | — |
| 2010-10-20 | $5.46 | $5.46 | 961,299 | — | — |
| 2010-10-19 | $5.49 | $5.49 | 1,318,162 | — | — |
| 2010-10-18 | $5.59 | $5.59 | 1,179,882 | — | — |
| 2010-10-15 | $5.62 | $5.62 | 2,297,235 | — | — |
| 2010-10-14 | $5.44 | $5.44 | 2,872,047 | — | — |
| 2010-10-13 | $5.71 | $5.71 | 5,347,449 | — | — |
| 2010-10-12 | $6.02 | $6.02 | 9,701,119 | — | — |
| 2010-10-11 | $5.36 | $5.36 | 3,543,348 | — | — |
| 2010-10-08 | $5.04 | $5.04 | 617,449 | — | — |
| 2010-10-07 | $4.98 | $4.98 | 530,270 | — | — |
| 2010-10-06 | $5.03 | $5.03 | 681,458 | — | — |
| 2010-10-05 | $5.09 | $5.09 | 1,354,028 | — | — |
| 2010-10-04 | $4.89 | $4.89 | 1,117,354 | — | — |
| 2010-10-01 | $5.15 | $5.15 | 582,112 | — | — |
| 2010-09-30 | $5.23 | $5.23 | 915,593 | — | — |
| 2010-09-29 | $5.18 | $5.18 | 1,315,517 | — | — |
| 2010-09-28 | $5.13 | $5.13 | 581,900 | — | — |
| 2010-09-27 | $5.02 | $5.02 | 506,676 | — | — |
| 2010-09-24 | $5.07 | $5.07 | 723,566 | — | — |
| 2010-09-23 | $4.93 | $4.93 | 953,470 | — | — |
| 2010-09-22 | $4.95 | $4.95 | 760,173 | — | — |
| 2010-09-21 | $5.02 | $5.02 | 1,475,169 | — | — |
| 2010-09-20 | $4.96 | $4.96 | 997,165 | — | — |
| 2010-09-17 | $4.81 | $4.81 | 1,199,137 | — | — |
| 2010-09-16 | $4.91 | $4.91 | 669,397 | — | — |
| 2010-09-15 | $4.91 | $4.91 | 727,692 | — | — |
| 2010-09-14 | $4.96 | $4.96 | 1,129,838 | — | — |
| 2010-09-13 | $4.95 | $4.95 | 1,112,699 | — | — |
| 2010-09-10 | $4.92 | $4.92 | 1,775,430 | — | — |
| 2010-09-09 | $4.98 | $4.98 | 3,732,730 | — | — |
| 2010-09-08 | $4.62 | $4.62 | 540,955 | — | — |
| 2010-09-07 | $4.55 | $4.55 | 688,864 | — | — |
| 2010-09-03 | $4.67 | $4.67 | 955,162 | — | — |
| 2010-09-02 | $4.62 | $4.62 | 679,342 | — | — |
| 2010-09-01 | $4.57 | $4.57 | 929,030 | — | — |
| 2010-08-31 | $4.36 | $4.36 | 2,536,872 | — | — |
| 2010-08-30 | $4.43 | $4.43 | 1,244,102 | — | — |
| 2010-08-27 | $4.63 | $4.63 | 679,553 | — | — |
| 2010-08-26 | $4.52 | $4.52 | 982,776 | — | — |
| 2010-08-25 | $4.57 | $4.57 | 856,134 | — | — |
| 2010-08-24 | $4.49 | $4.49 | 1,639,054 | — | — |
| 2010-08-23 | $4.74 | $4.74 | 2,545,231 | — | — |
| 2010-08-20 | $4.89 | $4.89 | 1,114,603 | — | — |
| 2010-08-19 | $4.87 | $4.87 | 1,579,594 | — | — |
| 2010-08-18 | $4.94 | $4.94 | 514,611 | — | — |
| 2010-08-17 | $4.99 | $4.99 | 746,207 | — | — |
| 2010-08-16 | $4.92 | $4.92 | 587,190 | — | — |
| 2010-08-13 | $4.84 | $4.84 | 927,231 | — | — |
| 2010-08-12 | $4.96 | $4.96 | 644,957 | — | — |
| 2010-08-11 | $4.94 | $4.94 | 1,296,896 | — | — |
| 2010-08-10 | $5.20 | $5.20 | 796,780 | — | — |
| 2010-08-09 | $5.25 | $5.25 | 938,869 | — | — |
| 2010-08-06 | $5.26 | $5.26 | 1,069,532 | — | — |
| 2010-08-05 | $5.25 | $5.25 | 1,618,528 | — | — |
| 2010-08-04 | $5.58 | $5.58 | 1,559,704 | — | — |
| 2010-08-03 | $5.44 | $5.44 | 2,527,245 | — | — |
| 2010-08-02 | $5.74 | $5.74 | 7,893,103 | — | — |
| 2010-07-30 | $5.32 | $5.32 | 5,347,555 | — | — |
| 2010-07-29 | $4.54 | $4.54 | 514,929 | — | — |
| 2010-07-28 | $4.54 | $4.54 | 515,775 | — | — |
| 2010-07-27 | $4.82 | $4.82 | 589,518 | — | — |
| 2010-07-26 | $4.83 | $4.83 | 653,315 | — | — |
| 2010-07-23 | $4.68 | $4.68 | 726,423 | — | — |
| 2010-07-22 | $4.51 | $4.51 | 506,570 | — | — |
| 2010-07-21 | $4.33 | $4.33 | 506,888 | — | — |
| 2010-07-20 | $4.40 | $4.40 | 492,287 | — | — |
| 2010-07-19 | $4.42 | $4.42 | 527,519 | — | — |
| 2010-07-16 | $4.32 | $4.32 | 684,103 | — | — |
| 2010-07-15 | $4.59 | $4.59 | 474,725 | — | — |
| 2010-07-14 | $4.64 | $4.64 | 529,000 | — | — |
| 2010-07-13 | $4.66 | $4.66 | 675,745 | — | — |
| 2010-07-12 | $4.52 | $4.52 | 486,257 | — | — |
| 2010-07-09 | $4.71 | $4.71 | 906,177 | — | — |
| 2010-07-08 | $4.55 | $4.55 | 992,192 | — | — |
| 2010-07-07 | $4.36 | $4.36 | 1,304,620 | — | — |
| 2010-07-06 | $4.29 | $4.29 | 854,018 | — | — |
| 2010-07-02 | $4.49 | $4.49 | 647,602 | — | — |
| 2010-07-01 | $4.57 | $4.57 | 1,434,542 | — | — |
| 2010-06-30 | $4.74 | $4.74 | 711,611 | — | — |
| 2010-06-29 | $4.95 | $4.95 | 1,132,589 | — | — |
| 2010-06-28 | $4.98 | $4.98 | 555,450 | — | — |
| 2010-06-25 | $4.95 | $4.95 | 3,165,219 | — | — |
| 2010-06-24 | $4.84 | $4.84 | 1,060,010 | — | — |
| 2010-06-23 | $4.80 | $4.80 | 449,862 | — | — |
| 2010-06-22 | $4.75 | $4.75 | 732,242 | — | — |
| 2010-06-21 | $4.84 | $4.84 | 1,041,284 | — | — |
| 2010-06-18 | $4.80 | $4.80 | 790,220 | — | — |
| 2010-06-17 | $4.85 | $4.85 | 474,196 | — | — |
| 2010-06-16 | $4.84 | $4.84 | 653,315 | — | — |
| 2010-06-15 | $4.94 | $4.94 | 630,462 | — | — |
| 2010-06-14 | $4.84 | $4.84 | 636,387 | — | — |
| 2010-06-11 | $4.89 | $4.89 | 559,894 | — | — |
| 2010-06-10 | $4.82 | $4.82 | 654,267 | — | — |
| 2010-06-09 | $4.69 | $4.69 | 750,439 | — | — |
| 2010-06-08 | $4.74 | $4.74 | 1,087,624 | — | — |
| 2010-06-07 | $4.78 | $4.78 | 1,184,219 | — | — |
| 2010-06-04 | $5.06 | $5.06 | 1,137,350 | — | — |
| 2010-06-03 | $5.46 | $5.46 | 2,308,556 | — | — |
| 2010-06-02 | $5.34 | $5.34 | 2,764,660 | — | — |
| 2010-06-01 | $5.03 | $5.03 | 1,823,040 | — | — |
| 2010-05-28 | $4.99 | $4.99 | 1,480,988 | — | — |
| 2010-05-27 | $4.91 | $4.91 | 664,636 | — | — |
| 2010-05-26 | $4.67 | $4.67 | 1,150,469 | — | — |
| 2010-05-25 | $4.72 | $4.72 | 1,289,914 | — | — |
| 2010-05-24 | $4.74 | $4.74 | 1,275,207 | — | — |
| 2010-05-21 | $4.86 | $4.86 | 1,416,768 | — | — |
| 2010-05-20 | $4.79 | $4.79 | 1,500,456 | — | — |
| 2010-05-19 | $5.00 | $5.00 | 1,224,000 | — | — |
| 2010-05-18 | $5.12 | $5.12 | 565,501 | — | — |
| 2010-05-17 | $5.26 | $5.26 | 533,973 | — | — |
| 2010-05-14 | $5.31 | $5.31 | 968,493 | — | — |
| 2010-05-13 | $5.41 | $5.41 | 2,631,775 | — | — |
| 2010-05-12 | $5.42 | $5.42 | 814,237 | — | — |
| 2010-05-11 | $5.26 | $5.26 | 1,082,757 | — | — |
| 2010-05-10 | $5.09 | $5.09 | 1,088,259 | — | — |
| 2010-05-07 | $4.79 | $4.79 | 1,797,648 | — | — |
| 2010-05-06 | $4.91 | $4.91 | 2,315,645 | — | — |
| 2010-05-05 | $5.25 | $5.25 | 1,414,229 | — | — |
| 2010-05-04 | $5.44 | $5.44 | 1,786,221 | — | — |
| 2010-05-03 | $5.81 | $5.81 | 1,968,832 | — | — |
| 2010-04-30 | $5.51 | $5.51 | 1,896,571 | — | — |
| 2010-04-29 | $5.63 | $5.63 | 1,293,299 | — | — |
| 2010-04-28 | $5.43 | $5.43 | 1,119,470 | — | — |
| 2010-04-27 | $5.32 | $5.32 | 1,794,685 | — | — |
| 2010-04-26 | $5.49 | $5.49 | 871,898 | — | — |
| 2010-04-23 | $5.60 | $5.60 | 1,157,346 | — | — |
| 2010-04-22 | $5.51 | $5.51 | 1,857,107 | — | — |
| 2010-04-21 | $5.21 | $5.21 | 1,182,844 | — | — |
| 2010-04-20 | $5.26 | $5.26 | 489,748 | — | — |
| 2010-04-19 | $5.22 | $5.22 | 829,789 | — | — |
| 2010-04-16 | $5.19 | $5.19 | 1,123,173 | — | — |
| 2010-04-15 | $5.28 | $5.28 | 772,975 | — | — |
| 2010-04-14 | $5.31 | $5.31 | 690,133 | — | — |
| 2010-04-13 | $5.27 | $5.27 | 981,507 | — | — |
| 2010-04-12 | $5.35 | $5.35 | 1,375,612 | — | — |
| 2010-04-09 | $5.50 | $5.50 | 657,124 | — | — |
| 2010-04-08 | $5.56 | $5.56 | 809,053 | — | — |
| 2010-04-07 | $5.46 | $5.46 | 1,541,718 | — | — |
| 2010-04-06 | $5.56 | $5.56 | 862,905 | — | — |
| 2010-04-05 | $5.47 | $5.47 | 785,988 | — | — |
| 2010-04-01 | $5.42 | $5.42 | 981,189 | — | — |
| 2010-03-31 | $5.37 | $5.37 | 2,039,718 | — | — |
| 2010-03-30 | $5.40 | $5.40 | 713,938 | — | — |
| 2010-03-29 | $5.51 | $5.51 | 1,037,475 | — | — |
| 2010-03-26 | $5.47 | $5.47 | 918,450 | — | — |
| 2010-03-25 | $5.51 | $5.51 | 735,733 | — | — |
| 2010-03-24 | $5.57 | $5.57 | 795,087 | — | — |
| 2010-03-23 | $5.72 | $5.72 | 1,009,755 | — | — |
| 2010-03-22 | $5.60 | $5.60 | 744,938 | — | — |
| 2010-03-19 | $5.58 | $5.58 | 1,225,799 | — | — |
| 2010-03-18 | $5.74 | $5.74 | 582,958 | — | — |
| 2010-03-17 | $5.81 | $5.81 | 996,213 | — | — |
| 2010-03-16 | $5.89 | $5.89 | 1,034,724 | — | — |
| 2010-03-15 | $5.80 | $5.80 | 1,024,250 | — | — |
| 2010-03-12 | $5.96 | $5.96 | 1,060,539 | — | — |
| 2010-03-11 | $6.04 | $6.04 | 1,924,819 | — | — |
| 2010-03-10 | $5.82 | $5.82 | 1,640,429 | — | — |
| 2010-03-09 | $5.72 | $5.72 | 922,576 | — | — |
| 2010-03-08 | $5.82 | $5.82 | 992,298 | — | — |
| 2010-03-05 | $5.84 | $5.84 | 2,336,276 | — | — |
| 2010-03-04 | $5.68 | $5.68 | 1,373,601 | — | — |
| 2010-03-03 | $5.51 | $5.51 | 854,123 | — | — |
| 2010-03-02 | $5.50 | $5.50 | 1,314,565 | — | — |
| 2010-03-01 | $5.40 | $5.40 | 809,687 | — | — |
| 2010-02-26 | $5.25 | $5.25 | 1,270,341 | — | — |
| 2010-02-25 | $5.48 | $5.48 | 600,309 | — | — |
| 2010-02-24 | $5.44 | $5.44 | 582,535 | — | — |
| 2010-02-23 | $5.41 | $5.41 | 1,361,540 | — | — |
| 2010-02-22 | $5.67 | $5.67 | 1,168,878 | — | — |
| 2010-02-19 | $5.56 | $5.56 | 692,990 | — | — |
| 2010-02-18 | $5.44 | $5.44 | 659,346 | — | — |
| 2010-02-17 | $5.52 | $5.52 | 1,135,446 | — | — |
| 2010-02-16 | $5.59 | $5.59 | 1,353,923 | — | — |
| 2010-02-12 | $5.33 | $5.33 | 1,031,338 | — | — |
| 2010-02-11 | $5.34 | $5.34 | 888,614 | — | — |
| 2010-02-10 | $5.19 | $5.19 | 765,251 | — | — |
| 2010-02-09 | $5.09 | $5.09 | 1,047,843 | — | — |
| 2010-02-08 | $5.13 | $5.13 | 1,099,262 | — | — |
| 2010-02-05 | $4.97 | $4.97 | 1,751,942 | — | — |
| 2010-02-04 | $5.03 | $5.03 | 1,664,446 | — | — |
| 2010-02-03 | $5.39 | $5.39 | 1,050,594 | — | — |
| 2010-02-02 | $5.48 | $5.48 | 1,529,127 | — | — |
| 2010-02-01 | $5.13 | $5.13 | 949,978 | — | — |
| 2010-01-29 | $5.11 | $5.11 | 1,377,516 | — | — |
| 2010-01-28 | $5.28 | $5.28 | 1,447,132 | — | — |
| 2010-01-27 | $5.29 | $5.29 | 1,266,638 | — | — |
| 2010-01-26 | $5.32 | $5.32 | 1,331,493 | — | — |
| 2010-01-25 | $5.40 | $5.40 | 1,589,962 | — | — |
| 2010-01-22 | $5.60 | $5.60 | 2,482,174 | — | — |
| 2010-01-21 | $5.54 | $5.54 | 2,134,092 | — | — |
| 2010-01-20 | $5.81 | $5.81 | 1,767,812 | — | — |
| 2010-01-19 | $5.85 | $5.85 | 1,115,978 | — | — |
| 2010-01-15 | $5.77 | $5.77 | 1,770,880 | — | — |
| 2010-01-14 | $5.91 | $5.91 | 1,889,800 | — | — |
| 2010-01-13 | $6.09 | $6.09 | 1,258,597 | — | — |
| 2010-01-12 | $6.04 | $6.04 | 1,569,226 | — | — |
| 2010-01-11 | $6.21 | $6.21 | 2,441,441 | — | — |
| 2010-01-08 | $6.05 | $6.05 | 2,112,085 | — | — |
| 2010-01-07 | $5.94 | $5.94 | 1,458,453 | — | — |
| 2010-01-06 | $6.06 | $6.06 | 6,107,834 | — | — |
| 2010-01-05 | $5.73 | $5.73 | 3,927,190 | — | — |
| 2010-01-04 | $5.88 | $5.88 | 9,071,927 | — | — |