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
- 1993-03-26 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 | $5.00 | $5.00 | 66,200 | — | — |
| 2010-12-30 | $5.01 | $5.01 | 49,500 | — | — |
| 2010-12-29 | $5.04 | $5.04 | 50,200 | — | — |
| 2010-12-28 | $5.08 | $5.08 | 9,300 | — | — |
| 2010-12-27 | $5.09 | $5.09 | 17,000 | — | — |
| 2010-12-23 | $5.15 | $5.15 | 31,100 | — | — |
| 2010-12-22 | $5.24 | $5.24 | 4,200 | — | — |
| 2010-12-21 | $5.24 | $5.24 | 10,600 | — | — |
| 2010-12-20 | $5.23 | $5.23 | 38,500 | — | — |
| 2010-12-17 | $5.23 | $5.23 | 18,900 | — | — |
| 2010-12-16 | $5.22 | $5.22 | 26,800 | — | — |
| 2010-12-15 | $5.12 | $5.12 | 19,100 | — | — |
| 2010-12-14 | $5.10 | $5.10 | 21,000 | — | — |
| 2010-12-13 | $5.14 | $5.14 | 17,900 | — | — |
| 2010-12-10 | $5.09 | $5.09 | 11,400 | — | — |
| 2010-12-09 | $4.98 | $4.98 | 9,800 | — | — |
| 2010-12-08 | $4.96 | $4.96 | 23,400 | — | — |
| 2010-12-07 | $4.96 | $4.96 | 30,300 | — | — |
| 2010-12-06 | $5.00 | $5.00 | 7,300 | — | — |
| 2010-12-03 | $4.98 | $4.98 | 7,200 | — | — |
| 2010-12-02 | $4.97 | $4.97 | 9,000 | — | — |
| 2010-12-01 | $4.90 | $4.90 | 11,600 | — | — |
| 2010-11-30 | $4.83 | $4.83 | 46,000 | — | — |
| 2010-11-29 | $4.86 | $4.86 | 8,600 | — | — |
| 2010-11-26 | $4.92 | $4.92 | 4,300 | — | — |
| 2010-11-24 | $4.91 | $4.91 | 10,200 | — | — |
| 2010-11-23 | $4.95 | $4.95 | 31,500 | — | — |
| 2010-11-22 | $4.98 | $4.98 | 16,400 | — | — |
| 2010-11-19 | $4.83 | $4.83 | 10,700 | — | — |
| 2010-11-18 | $4.94 | $4.94 | 24,600 | — | — |
| 2010-11-17 | $5.01 | $5.01 | 8,400 | — | — |
| 2010-11-16 | $4.96 | $4.96 | 16,000 | — | — |
| 2010-11-15 | $4.98 | $4.98 | 19,300 | — | — |
| 2010-11-12 | $5.07 | $5.07 | 16,500 | — | — |
| 2010-11-11 | $5.15 | $5.15 | 6,200 | — | — |
| 2010-11-10 | $5.14 | $5.14 | 4,900 | — | — |
| 2010-11-09 | $5.19 | $5.19 | 14,200 | — | — |
| 2010-11-08 | $5.26 | $5.26 | 12,000 | — | — |
| 2010-11-05 | $5.30 | $5.30 | 22,700 | — | — |
| 2010-11-04 | $5.29 | $5.29 | 13,200 | — | — |
| 2010-11-03 | $5.33 | $5.33 | 27,800 | — | — |
| 2010-11-02 | $5.31 | $5.31 | 4,300 | — | — |
| 2010-11-01 | $5.32 | $5.32 | 5,200 | — | — |
| 2010-10-29 | $5.30 | $5.30 | 9,000 | — | — |
| 2010-10-28 | $5.26 | $5.26 | 12,600 | — | — |
| 2010-10-27 | $5.38 | $5.38 | 13,300 | — | — |
| 2010-10-26 | $5.38 | $5.38 | 16,700 | — | — |
| 2010-10-25 | $5.44 | $5.44 | 46,800 | — | — |
| 2010-10-22 | $5.49 | $5.49 | 26,800 | — | — |
| 2010-10-21 | $5.58 | $5.58 | 22,400 | — | — |
| 2010-10-20 | $5.56 | $5.56 | 18,600 | — | — |
| 2010-10-19 | $5.52 | $5.52 | 18,600 | — | — |
| 2010-10-18 | $5.56 | $5.56 | 19,500 | — | — |
| 2010-10-15 | $5.70 | $5.70 | 62,300 | — | — |
| 2010-10-14 | $5.71 | $5.71 | 27,600 | — | — |
| 2010-10-13 | $5.88 | $5.88 | 62,800 | — | — |
| 2010-10-12 | $5.80 | $5.80 | 9,000 | — | — |
| 2010-10-11 | $5.74 | $5.74 | 22,900 | — | — |
| 2010-10-08 | $5.72 | $5.72 | 41,300 | — | — |
| 2010-10-07 | $5.67 | $5.67 | 11,500 | — | — |
| 2010-10-06 | $5.79 | $5.79 | 13,400 | — | — |
| 2010-10-05 | $5.90 | $5.90 | 10,700 | — | — |
| 2010-10-04 | $5.81 | $5.81 | 48,800 | — | — |
| 2010-10-01 | $5.72 | $5.72 | 5,000 | — | — |
| 2010-09-30 | $5.75 | $5.75 | 2,000 | — | — |
| 2010-09-29 | $5.72 | $5.72 | 7,500 | — | — |
| 2010-09-28 | $5.66 | $5.66 | 25,700 | — | — |
| 2010-09-27 | $5.82 | $5.82 | 27,900 | — | — |
| 2010-09-24 | $5.95 | $5.95 | 22,800 | — | — |
| 2010-09-23 | $5.88 | $5.88 | 6,400 | — | — |
| 2010-09-22 | $5.88 | $5.88 | 7,900 | — | — |
| 2010-09-21 | $5.92 | $5.92 | 7,000 | — | — |
| 2010-09-20 | $5.97 | $5.97 | 26,000 | — | — |
| 2010-09-17 | $6.01 | $6.01 | 6,300 | — | — |
| 2010-09-16 | $6.00 | $6.00 | 42,600 | — | — |
| 2010-09-15 | $5.92 | $5.92 | 124,800 | — | — |
| 2010-09-14 | $5.77 | $5.77 | 212,600 | — | — |
| 2010-09-13 | $5.56 | $5.56 | 81,100 | — | — |
| 2010-09-10 | $5.38 | $5.38 | 39,500 | — | — |
| 2010-09-09 | $5.40 | $5.40 | 16,900 | — | — |
| 2010-09-08 | $5.37 | $5.37 | 11,600 | — | — |
| 2010-09-07 | $5.37 | $5.37 | 62,300 | — | — |
| 2010-09-03 | $5.10 | $5.10 | 222,900 | — | — |
| 2010-09-02 | $5.00 | $5.00 | 55,300 | — | — |
| 2010-09-01 | $4.90 | $4.90 | 25,000 | — | — |
| 2010-08-31 | $4.67 | $4.67 | 23,200 | — | — |
| 2010-08-30 | $4.86 | $4.86 | 27,800 | — | — |
| 2010-08-27 | $4.88 | $4.88 | 1,700 | — | — |
| 2010-08-26 | $4.79 | $4.79 | 13,700 | — | — |
| 2010-08-25 | $4.81 | $4.81 | 8,300 | — | — |
| 2010-08-24 | $4.90 | $4.90 | 143,800 | — | — |
| 2010-08-23 | $4.90 | $4.90 | 23,900 | — | — |
| 2010-08-20 | $4.94 | $4.94 | 7,000 | — | — |
| 2010-08-19 | $4.99 | $4.99 | 1,100 | — | — |
| 2010-08-18 | $5.17 | $5.17 | 33,600 | — | — |
| 2010-08-17 | $5.15 | $5.15 | 53,800 | — | — |
| 2010-08-16 | $4.94 | $4.94 | 26,400 | — | — |
| 2010-08-13 | $5.04 | $5.04 | 42,800 | — | — |
| 2010-08-12 | $4.95 | $4.95 | 44,700 | — | — |
| 2010-08-11 | $5.03 | $5.03 | 186,700 | — | — |
| 2010-08-10 | $5.25 | $5.25 | 26,400 | — | — |
| 2010-08-09 | $5.65 | $5.65 | 18,400 | — | — |
| 2010-08-06 | $5.70 | $5.70 | 1,400 | — | — |
| 2010-08-05 | $5.78 | $5.78 | 6,100 | — | — |
| 2010-08-04 | $5.77 | $5.77 | 7,200 | — | — |
| 2010-08-03 | $5.90 | $5.90 | 5,900 | — | — |
| 2010-08-02 | $5.85 | $5.85 | 56,000 | — | — |
| 2010-07-30 | $5.28 | $5.28 | 19,900 | — | — |
| 2010-07-29 | $5.31 | $5.31 | 14,200 | — | — |
| 2010-07-28 | $5.24 | $5.24 | 110,200 | — | — |
| 2010-07-27 | $5.27 | $5.27 | 12,300 | — | — |
| 2010-07-26 | $5.10 | $5.10 | 8,300 | — | — |
| 2010-07-23 | $5.00 | $5.00 | 5,200 | — | — |
| 2010-07-22 | $4.96 | $4.96 | 4,100 | — | — |
| 2010-07-21 | $4.96 | $4.96 | 6,900 | — | — |
| 2010-07-20 | $5.04 | $5.04 | 3,300 | — | — |
| 2010-07-19 | $5.00 | $5.00 | 1,400 | — | — |
| 2010-07-16 | $5.13 | $5.13 | 19,100 | — | — |
| 2010-07-15 | $5.20 | $5.20 | 2,700 | — | — |
| 2010-07-14 | $5.32 | $5.32 | 3,800 | — | — |
| 2010-07-13 | $5.48 | $5.48 | 53,100 | — | — |
| 2010-07-12 | $5.20 | $5.20 | 13,100 | — | — |
| 2010-07-09 | $5.08 | $5.08 | 9,000 | — | — |
| 2010-07-08 | $5.07 | $5.07 | 5,400 | — | — |
| 2010-07-07 | $5.08 | $5.08 | 18,300 | — | — |
| 2010-07-06 | $5.03 | $5.03 | 26,900 | — | — |
| 2010-07-02 | $4.92 | $4.92 | 64,400 | — | — |
| 2010-07-01 | $4.83 | $4.83 | 70,700 | — | — |
| 2010-06-30 | $4.60 | $4.60 | 36,700 | — | — |
| 2010-06-29 | $4.56 | $4.56 | 41,900 | — | — |
| 2010-06-28 | $4.56 | $4.56 | 20,900 | — | — |
| 2010-06-25 | $4.55 | $4.55 | 23,300 | — | — |
| 2010-06-24 | $4.41 | $4.41 | 21,600 | — | — |
| 2010-06-23 | $4.41 | $4.41 | 187,200 | — | — |
| 2010-06-22 | $4.57 | $4.57 | 16,800 | — | — |
| 2010-06-21 | $4.61 | $4.61 | 42,300 | — | — |
| 2010-06-18 | $4.60 | $4.60 | 23,700 | — | — |
| 2010-06-17 | $4.54 | $4.54 | 3,500 | — | — |
| 2010-06-16 | $4.49 | $4.49 | 14,500 | — | — |
| 2010-06-15 | $4.60 | $4.60 | 15,700 | — | — |
| 2010-06-14 | $4.53 | $4.53 | 39,400 | — | — |
| 2010-06-11 | $4.35 | $4.35 | 21,300 | — | — |
| 2010-06-10 | $4.18 | $4.18 | 90,500 | — | — |
| 2010-06-09 | $3.96 | $3.96 | 29,500 | — | — |
| 2010-06-08 | $4.04 | $4.04 | 37,900 | — | — |
| 2010-06-07 | $4.02 | $4.02 | 15,500 | — | — |
| 2010-06-04 | $4.27 | $4.27 | 38,500 | — | — |
| 2010-06-03 | $4.44 | $4.44 | 21,700 | — | — |
| 2010-06-02 | $4.44 | $4.44 | 14,200 | — | — |
| 2010-06-01 | $4.51 | $4.51 | 56,200 | — | — |
| 2010-05-28 | $4.82 | $4.82 | 23,300 | — | — |
| 2010-05-27 | $4.79 | $4.79 | 33,900 | — | — |
| 2010-05-26 | $4.55 | $4.55 | 134,700 | — | — |
| 2010-05-25 | $4.82 | $4.82 | 25,700 | — | — |
| 2010-05-24 | $4.86 | $4.86 | 60,300 | — | — |
| 2010-05-21 | $5.08 | $5.08 | 30,900 | — | — |
| 2010-05-20 | $5.16 | $5.16 | 58,800 | — | — |
| 2010-05-19 | $5.44 | $5.44 | 39,900 | — | — |
| 2010-05-18 | $5.32 | $5.32 | 18,100 | — | — |
| 2010-05-17 | $5.46 | $5.46 | 326,200 | — | — |
| 2010-05-14 | $5.41 | $5.41 | 14,300 | — | — |
| 2010-05-13 | $5.51 | $5.51 | 20,700 | — | — |
| 2010-05-12 | $5.76 | $5.76 | 43,300 | — | — |
| 2010-05-11 | $5.50 | $5.50 | 19,100 | — | — |
| 2010-05-10 | $5.88 | $5.88 | 120,500 | — | — |
| 2010-05-07 | $5.50 | $5.50 | 42,500 | — | — |
| 2010-05-06 | $5.59 | $5.59 | 23,500 | — | — |
| 2010-05-05 | $5.90 | $5.90 | 30,800 | — | — |
| 2010-05-04 | $6.13 | $6.13 | 9,400 | — | — |
| 2010-05-03 | $6.25 | $6.25 | 46,400 | — | — |
| 2010-04-30 | $6.08 | $6.08 | 5,500 | — | — |
| 2010-04-29 | $6.02 | $6.02 | 23,000 | — | — |
| 2010-04-28 | $6.09 | $6.09 | 10,900 | — | — |
| 2010-04-27 | $6.02 | $6.02 | 8,600 | — | — |
| 2010-04-26 | $6.23 | $6.23 | 39,300 | — | — |
| 2010-04-23 | $6.12 | $6.12 | 123,400 | — | — |
| 2010-04-22 | $6.00 | $6.00 | 135,500 | — | — |
| 2010-04-21 | $5.96 | $5.96 | 12,800 | — | — |
| 2010-04-20 | $6.00 | $6.00 | 22,900 | — | — |
| 2010-04-19 | $5.88 | $5.88 | 8,700 | — | — |
| 2010-04-16 | $5.85 | $5.85 | 9,000 | — | — |
| 2010-04-15 | $5.95 | $5.95 | 31,000 | — | — |
| 2010-04-14 | $6.15 | $6.15 | 112,900 | — | — |
| 2010-04-13 | $5.71 | $5.71 | 34,300 | — | — |
| 2010-04-12 | $5.52 | $5.52 | 111,300 | — | — |
| 2010-04-09 | $5.43 | $5.43 | 3,800 | — | — |
| 2010-04-08 | $5.41 | $5.41 | 28,500 | — | — |
| 2010-04-07 | $5.46 | $5.46 | 55,100 | — | — |
| 2010-04-06 | $5.63 | $5.63 | 23,400 | — | — |
| 2010-04-05 | $5.67 | $5.67 | 18,000 | — | — |
| 2010-04-01 | $5.64 | $5.64 | 24,000 | — | — |
| 2010-03-31 | $5.68 | $5.68 | 25,200 | — | — |
| 2010-03-30 | $5.79 | $5.79 | 29,400 | — | — |
| 2010-03-29 | $5.74 | $5.74 | 8,800 | — | — |
| 2010-03-26 | $5.78 | $5.78 | 13,600 | — | — |
| 2010-03-25 | $5.84 | $5.84 | 29,000 | — | — |
| 2010-03-24 | $5.83 | $5.83 | 84,100 | — | — |
| 2010-03-23 | $5.87 | $5.87 | 59,800 | — | — |
| 2010-03-22 | $5.81 | $5.81 | 64,500 | — | — |
| 2010-03-19 | $5.82 | $5.82 | 49,700 | — | — |
| 2010-03-18 | $5.84 | $5.84 | 19,400 | — | — |
| 2010-03-17 | $5.83 | $5.83 | 49,000 | — | — |
| 2010-03-16 | $5.85 | $5.85 | 31,800 | — | — |
| 2010-03-15 | $5.73 | $5.73 | 68,600 | — | — |
| 2010-03-12 | $5.78 | $5.78 | 13,100 | — | — |
| 2010-03-11 | $5.77 | $5.77 | 21,400 | — | — |
| 2010-03-10 | $5.80 | $5.80 | 59,400 | — | — |
| 2010-03-09 | $5.73 | $5.73 | 47,400 | — | — |
| 2010-03-08 | $5.85 | $5.85 | 67,000 | — | — |
| 2010-03-05 | $5.97 | $5.97 | 73,900 | — | — |
| 2010-03-04 | $5.73 | $5.73 | 90,700 | — | — |
| 2010-03-03 | $5.70 | $5.70 | 164,000 | — | — |
| 2010-03-02 | $5.62 | $5.62 | 101,800 | — | — |
| 2010-03-01 | $5.40 | $5.40 | 187,900 | — | — |
| 2010-02-26 | $5.24 | $5.24 | 30,600 | — | — |
| 2010-02-25 | $5.25 | $5.25 | 17,000 | — | — |
| 2010-02-24 | $5.33 | $5.33 | 117,900 | — | — |
| 2010-02-23 | $5.21 | $5.21 | 73,600 | — | — |
| 2010-02-22 | $5.20 | $5.20 | 70,400 | — | — |
| 2010-02-19 | $5.15 | $5.15 | 51,600 | — | — |
| 2010-02-18 | $5.16 | $5.16 | 12,600 | — | — |
| 2010-02-17 | $5.23 | $5.23 | 25,600 | — | — |
| 2010-02-16 | $5.23 | $5.23 | 29,400 | — | — |
| 2010-02-12 | $5.38 | $5.38 | 3,800 | — | — |
| 2010-02-11 | $5.34 | $5.34 | 14,600 | — | — |
| 2010-02-10 | $5.33 | $5.33 | 4,500 | — | — |
| 2010-02-09 | $5.30 | $5.30 | 12,300 | — | — |
| 2010-02-08 | $5.35 | $5.35 | 12,000 | — | — |
| 2010-02-05 | $5.22 | $5.22 | 28,700 | — | — |
| 2010-02-04 | $5.33 | $5.33 | 65,300 | — | — |
| 2010-02-03 | $5.37 | $5.37 | 54,300 | — | — |
| 2010-02-02 | $5.42 | $5.42 | 12,500 | — | — |
| 2010-02-01 | $5.35 | $5.35 | 18,500 | — | — |
| 2010-01-29 | $5.41 | $5.41 | 12,000 | — | — |
| 2010-01-28 | $5.45 | $5.45 | 14,200 | — | — |
| 2010-01-27 | $5.55 | $5.55 | 30,800 | — | — |
| 2010-01-26 | $5.50 | $5.50 | 14,900 | — | — |
| 2010-01-25 | $5.56 | $5.56 | 31,700 | — | — |
| 2010-01-22 | $5.53 | $5.53 | 14,400 | — | — |
| 2010-01-21 | $5.60 | $5.60 | 4,700 | — | — |
| 2010-01-20 | $5.64 | $5.64 | 11,200 | — | — |
| 2010-01-19 | $5.69 | $5.69 | 23,900 | — | — |
| 2010-01-15 | $5.53 | $5.53 | 22,700 | — | — |
| 2010-01-14 | $5.64 | $5.64 | 11,100 | — | — |
| 2010-01-13 | $5.75 | $5.75 | 31,100 | — | — |
| 2010-01-12 | $5.67 | $5.67 | 28,600 | — | — |
| 2010-01-11 | $5.69 | $5.69 | 40,700 | — | — |
| 2010-01-08 | $5.60 | $5.60 | 32,600 | — | — |
| 2010-01-07 | $5.52 | $5.52 | 63,500 | — | — |
| 2010-01-06 | $5.18 | $5.18 | 37,100 | — | — |
| 2010-01-05 | $5.11 | $5.11 | 57,800 | — | — |
| 2010-01-04 | $4.94 | $4.94 | 98,400 | — | — |