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
- 2010-03-26 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 | $5.45 | $5.44 | 211,600 | — | — |
| 2010-12-30 | $5.47 | $5.47 | 568,800 | — | — |
| 2010-12-29 | $5.41 | $5.41 | 584,800 | — | — |
| 2010-12-28 | $5.35 | $5.35 | 976,400 | — | — |
| 2010-12-27 | $5.42 | $5.42 | 319,200 | — | — |
| 2010-12-23 | $5.43 | $5.43 | 833,600 | — | — |
| 2010-12-22 | $5.47 | $5.47 | 2,886,800 | — | — |
| 2010-12-21 | $5.26 | $5.25 | 1,700,400 | — | — |
| 2010-12-20 | $5.24 | $5.24 | 629,600 | — | — |
| 2010-12-17 | $5.17 | $5.17 | 1,837,200 | — | — |
| 2010-12-16 | $5.14 | $5.14 | 768,400 | — | — |
| 2010-12-15 | $5.05 | $5.05 | 913,600 | — | — |
| 2010-12-14 | $4.93 | $4.93 | 708,400 | — | — |
| 2010-12-13 | $5.06 | $5.06 | 1,806,400 | — | — |
| 2010-12-10 | $5.24 | $5.23 | 376,800 | — | — |
| 2010-12-09 | $5.28 | $5.28 | 1,625,600 | — | — |
| 2010-12-08 | $5.30 | $5.30 | 2,292,800 | — | — |
| 2010-12-07 | $5.39 | $5.39 | 1,285,200 | — | — |
| 2010-12-06 | $5.45 | $5.45 | 2,251,600 | — | — |
| 2010-12-03 | $5.60 | $5.60 | 1,418,400 | — | — |
| 2010-12-02 | $5.71 | $5.71 | 533,600 | — | — |
| 2010-12-01 | $5.98 | $5.98 | 1,503,600 | — | — |
| 2010-11-30 | $5.95 | $5.95 | 999,600 | — | — |
| 2010-11-29 | $5.95 | $5.95 | 714,800 | — | — |
| 2010-11-26 | $6.00 | $6.00 | 951,200 | — | — |
| 2010-11-24 | $5.99 | $5.99 | 633,600 | — | — |
| 2010-11-23 | $5.97 | $5.97 | 1,121,200 | — | — |
| 2010-11-22 | $5.96 | $5.96 | 522,400 | — | — |
| 2010-11-19 | $6.04 | $6.04 | 1,085,600 | — | — |
| 2010-11-18 | $6.04 | $6.04 | 1,468,800 | — | — |
| 2010-11-17 | $5.86 | $5.86 | 1,499,200 | — | — |
| 2010-11-16 | $5.60 | $5.60 | 1,152,000 | — | — |
| 2010-11-15 | $5.74 | $5.74 | 646,000 | — | — |
| 2010-11-12 | $5.48 | $5.47 | 1,583,600 | — | — |
| 2010-11-11 | $6.13 | $6.13 | 2,691,200 | — | — |
| 2010-11-10 | $5.54 | $5.54 | 1,094,400 | — | — |
| 2010-11-09 | $5.70 | $5.70 | 2,456,000 | — | — |
| 2010-11-08 | $5.76 | $5.76 | 1,844,000 | — | — |
| 2010-11-05 | $5.45 | $5.45 | 828,800 | — | — |
| 2010-11-04 | $5.45 | $5.45 | 1,173,600 | — | — |
| 2010-11-03 | $5.73 | $5.72 | 594,400 | — | — |
| 2010-11-02 | $5.71 | $5.70 | 2,146,000 | — | — |
| 2010-11-01 | $6.02 | $6.01 | 450,400 | — | — |
| 2010-10-29 | $6.08 | $6.08 | 364,400 | — | — |
| 2010-10-28 | $6.11 | $6.11 | 458,000 | — | — |
| 2010-10-27 | $6.33 | $6.33 | 260,400 | — | — |
| 2010-10-26 | $6.49 | $6.49 | 487,600 | — | — |
| 2010-10-25 | $6.46 | $6.46 | 744,400 | — | — |
| 2010-10-22 | $6.36 | $6.36 | 327,600 | — | — |
| 2010-10-21 | $6.20 | $6.19 | 1,011,200 | — | — |
| 2010-10-20 | $6.40 | $6.40 | 2,655,200 | — | — |
| 2010-10-19 | $6.53 | $6.52 | 1,036,800 | — | — |
| 2010-10-18 | $6.57 | $6.57 | 858,800 | — | — |
| 2010-10-15 | $6.53 | $6.53 | 1,809,600 | — | — |
| 2010-10-14 | $6.77 | $6.77 | 3,300,400 | — | — |
| 2010-10-13 | $6.60 | $6.60 | 1,779,600 | — | — |
| 2010-10-12 | $6.12 | $6.12 | 288,000 | — | — |
| 2010-10-11 | $5.85 | $5.85 | 691,200 | — | — |
| 2010-10-08 | $5.75 | $5.75 | 294,800 | — | — |
| 2010-10-07 | $5.63 | $5.62 | 473,600 | — | — |
| 2010-10-06 | $5.64 | $5.64 | 1,742,000 | — | — |
| 2010-10-05 | $5.75 | $5.75 | 522,000 | — | — |
| 2010-10-04 | $5.88 | $5.87 | 250,000 | — | — |
| 2010-10-01 | $5.88 | $5.87 | 452,800 | — | — |
| 2010-09-30 | $5.87 | $5.87 | 570,800 | — | — |
| 2010-09-29 | $6.03 | $6.02 | 1,840,400 | — | — |
| 2010-09-28 | $5.76 | $5.76 | 615,600 | — | — |
| 2010-09-27 | $5.57 | $5.57 | 1,276,400 | — | — |
| 2010-09-24 | $5.69 | $5.69 | 852,400 | — | — |
| 2010-09-23 | $5.62 | $5.62 | 233,200 | — | — |
| 2010-09-22 | $5.61 | $5.61 | 535,600 | — | — |
| 2010-09-21 | $5.94 | $5.94 | 111,600 | — | — |
| 2010-09-20 | $5.99 | $5.99 | 323,200 | — | — |
| 2010-09-17 | $5.81 | $5.81 | 419,200 | — | — |
| 2010-09-16 | $6.06 | $6.05 | 612,800 | — | — |
| 2010-09-15 | $6.23 | $6.23 | 88,400 | — | — |
| 2010-09-14 | $6.08 | $6.08 | 251,200 | — | — |
| 2010-09-13 | $5.92 | $5.92 | 355,200 | — | — |
| 2010-09-10 | $5.96 | $5.96 | 529,600 | — | — |
| 2010-09-09 | $5.97 | $5.97 | 206,000 | — | — |
| 2010-09-08 | $5.97 | $5.97 | 412,400 | — | — |
| 2010-09-07 | $6.19 | $6.19 | 485,600 | — | — |
| 2010-09-03 | $5.95 | $5.95 | 199,600 | — | — |
| 2010-09-02 | $5.77 | $5.77 | 251,200 | — | — |
| 2010-09-01 | $5.41 | $5.41 | 204,400 | — | — |
| 2010-08-31 | $5.25 | $5.25 | 142,800 | — | — |
| 2010-08-30 | $5.04 | $5.03 | 220,800 | — | — |
| 2010-08-27 | $5.22 | $5.22 | 467,600 | — | — |
| 2010-08-26 | $5.28 | $5.28 | 230,400 | — | — |
| 2010-08-25 | $5.28 | $5.28 | 646,400 | — | — |
| 2010-08-24 | $5.33 | $5.32 | 266,800 | — | — |
| 2010-08-23 | $5.35 | $5.35 | 720,400 | — | — |
| 2010-08-20 | $5.47 | $5.47 | 161,200 | — | — |
| 2010-08-19 | $5.40 | $5.40 | 212,800 | — | — |
| 2010-08-18 | $5.27 | $5.26 | 750,800 | — | — |
| 2010-08-17 | $4.93 | $4.93 | 171,200 | — | — |
| 2010-08-16 | $4.78 | $4.78 | 149,600 | — | — |
| 2010-08-13 | $4.80 | $4.80 | 136,000 | — | — |
| 2010-08-12 | $4.75 | $4.74 | 202,400 | — | — |
| 2010-08-11 | $4.45 | $4.45 | 403,600 | — | — |
| 2010-08-10 | $4.80 | $4.80 | 490,400 | — | — |
| 2010-08-09 | $5.24 | $5.24 | 801,200 | — | — |
| 2010-08-06 | $5.31 | $5.31 | 548,400 | — | — |
| 2010-08-05 | $4.92 | $4.92 | 323,600 | — | — |
| 2010-08-04 | $4.79 | $4.79 | 405,200 | — | — |
| 2010-08-03 | $4.77 | $4.77 | 299,200 | — | — |
| 2010-08-02 | $4.75 | $4.75 | 766,400 | — | — |
| 2010-07-30 | $4.63 | $4.62 | 686,800 | — | — |
| 2010-07-29 | $4.40 | $4.40 | 483,600 | — | — |
| 2010-07-28 | $4.27 | $4.27 | 944,400 | — | — |
| 2010-07-27 | $4.10 | $4.10 | 307,200 | — | — |
| 2010-07-26 | $4.02 | $4.01 | 142,800 | — | — |
| 2010-07-23 | $3.94 | $3.94 | 131,200 | — | — |
| 2010-07-22 | $3.90 | $3.90 | 110,400 | — | — |
| 2010-07-21 | $3.83 | $3.82 | 92,800 | — | — |
| 2010-07-20 | $3.81 | $3.81 | 44,800 | — | — |
| 2010-07-19 | $3.71 | $3.70 | 152,400 | — | — |
| 2010-07-16 | $3.71 | $3.71 | 39,200 | — | — |
| 2010-07-15 | $3.78 | $3.77 | 59,600 | — | — |
| 2010-07-14 | $3.78 | $3.77 | 28,800 | — | — |
| 2010-07-13 | $3.79 | $3.79 | 413,200 | — | — |
| 2010-07-12 | $3.81 | $3.81 | 398,000 | — | — |
| 2010-07-09 | $3.63 | $3.62 | 128,000 | — | — |
| 2010-07-08 | $3.64 | $3.64 | 86,000 | — | — |
| 2010-07-07 | $3.73 | $3.73 | 748,800 | — | — |
| 2010-07-06 | $3.78 | $3.78 | 241,600 | — | — |
| 2010-07-02 | $3.77 | $3.76 | 453,200 | — | — |
| 2010-07-01 | $3.80 | $3.80 | 176,400 | — | — |
| 2010-06-30 | $3.82 | $3.82 | 238,800 | — | — |
| 2010-06-29 | $3.83 | $3.83 | 115,600 | — | — |
| 2010-06-28 | $3.94 | $3.94 | 188,000 | — | — |
| 2010-06-25 | $4.02 | $4.01 | 162,400 | — | — |
| 2010-06-24 | $4.00 | $4.00 | 397,600 | — | — |
| 2010-06-23 | $3.85 | $3.85 | 47,200 | — | — |
| 2010-06-22 | $3.75 | $3.75 | 39,600 | — | — |
| 2010-06-21 | $3.76 | $3.76 | 234,800 | — | — |
| 2010-06-18 | $3.64 | $3.64 | 21,600 | — | — |
| 2010-06-17 | $3.60 | $3.60 | 41,600 | — | — |
| 2010-06-16 | $3.54 | $3.54 | 95,200 | — | — |
| 2010-06-15 | $3.52 | $3.52 | 122,800 | — | — |
| 2010-06-14 | $3.50 | $3.50 | 54,800 | — | — |
| 2010-06-11 | $3.48 | $3.47 | 46,400 | — | — |
| 2010-06-10 | $3.53 | $3.52 | 153,200 | — | — |
| 2010-06-09 | $3.52 | $3.52 | 68,000 | — | — |
| 2010-06-08 | $3.48 | $3.47 | 104,800 | — | — |
| 2010-06-07 | $3.51 | $3.51 | 97,200 | — | — |
| 2010-06-04 | $3.56 | $3.55 | 51,600 | — | — |
| 2010-06-03 | $3.53 | $3.53 | 120,000 | — | — |
| 2010-06-02 | $3.57 | $3.56 | 81,200 | — | — |
| 2010-06-01 | $3.57 | $3.57 | 104,400 | — | — |
| 2010-05-28 | $3.59 | $3.59 | 57,200 | — | — |
| 2010-05-27 | $3.53 | $3.52 | 75,600 | — | — |
| 2010-05-26 | $3.51 | $3.51 | 79,200 | — | — |
| 2010-05-25 | $3.55 | $3.55 | 48,000 | — | — |
| 2010-05-24 | $3.60 | $3.60 | 14,800 | — | — |
| 2010-05-21 | $3.57 | $3.57 | 173,600 | — | — |
| 2010-05-20 | $3.60 | $3.60 | 106,400 | — | — |
| 2010-05-19 | $3.63 | $3.62 | 837,200 | — | — |
| 2010-05-18 | $3.76 | $3.76 | 277,200 | — | — |
| 2010-05-17 | $3.75 | $3.75 | 558,400 | — | — |
| 2010-05-14 | $3.67 | $3.67 | 262,000 | — | — |
| 2010-05-13 | $3.67 | $3.67 | 117,600 | — | — |
| 2010-05-12 | $3.67 | $3.67 | 174,400 | — | — |
| 2010-05-11 | $3.70 | $3.70 | 805,200 | — | — |
| 2010-05-10 | $3.79 | $3.79 | 255,600 | — | — |
| 2010-05-07 | $3.57 | $3.57 | 242,000 | — | — |
| 2010-05-06 | $3.49 | $3.49 | 1,473,200 | — | — |
| 2010-05-05 | $3.53 | $3.52 | 1,049,600 | — | — |
| 2010-05-04 | $3.64 | $3.64 | 410,000 | — | — |
| 2010-05-03 | $3.78 | $3.77 | 158,000 | — | — |
| 2010-04-30 | $3.77 | $3.77 | 440,800 | — | — |
| 2010-04-29 | $3.78 | $3.78 | 460,000 | — | — |
| 2010-04-28 | $3.90 | $3.90 | 440,000 | — | — |
| 2010-04-27 | $4.06 | $4.06 | 354,400 | — | — |
| 2010-04-26 | $4.12 | $4.12 | 224,000 | — | — |
| 2010-04-23 | $4.14 | $4.14 | 191,600 | — | — |
| 2010-04-22 | $4.09 | $4.08 | 203,600 | — | — |
| 2010-04-21 | $4.01 | $4.01 | 370,000 | — | — |
| 2010-04-20 | $4.14 | $4.13 | 475,200 | — | — |
| 2010-04-19 | $4.11 | $4.11 | 1,584,400 | — | — |
| 2010-04-16 | $3.85 | $3.85 | 189,600 | — | — |
| 2010-04-15 | $3.90 | $3.89 | 1,077,200 | — | — |
| 2010-04-14 | $3.76 | $3.76 | 3,005,600 | — | — |
| 2010-04-13 | $3.95 | $3.95 | 1,053,600 | — | — |
| 2010-04-12 | $4.05 | $4.05 | 422,800 | — | — |
| 2010-04-09 | $4.06 | $4.06 | 1,247,600 | — | — |
| 2010-04-08 | $4.05 | $4.05 | 510,000 | — | — |
| 2010-04-07 | $4.19 | $4.19 | 855,600 | — | — |
| 2010-04-06 | $4.22 | $4.22 | 1,514,000 | — | — |
| 2010-04-05 | $4.28 | $4.28 | 3,405,200 | — | — |
| 2010-04-01 | $4.00 | $4.00 | 2,813,600 | — | — |
| 2010-03-31 | $3.75 | $3.75 | 2,232,400 | — | — |
| 2010-03-30 | $3.62 | $3.62 | 2,663,200 | — | — |
| 2010-03-29 | $3.69 | $3.69 | 4,630,400 | — | — |
| 2010-03-26 | $3.48 | $3.48 | 23,327,200 | — | — |