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
- 1999-11-12 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 | $6.71 | $6.71 | 856,800 | — | — |
| 2010-12-30 | $6.41 | $6.41 | 1,492,600 | — | — |
| 2010-12-29 | $5.69 | $5.69 | 66,400 | — | — |
| 2010-12-28 | $5.74 | $5.74 | 97,700 | — | — |
| 2010-12-27 | $6.00 | $6.00 | 52,700 | — | — |
| 2010-12-23 | $5.99 | $5.99 | 73,000 | — | — |
| 2010-12-22 | $6.05 | $6.05 | 84,300 | — | — |
| 2010-12-21 | $6.16 | $6.16 | 497,100 | — | — |
| 2010-12-20 | $6.09 | $6.09 | 170,400 | — | — |
| 2010-12-17 | $6.07 | $6.07 | 184,900 | — | — |
| 2010-12-16 | $6.06 | $6.06 | 126,900 | — | — |
| 2010-12-15 | $5.99 | $5.99 | 351,800 | — | — |
| 2010-12-14 | $6.08 | $6.08 | 1,236,000 | — | — |
| 2010-12-13 | $6.14 | $6.14 | 79,400 | — | — |
| 2010-12-10 | $6.20 | $6.20 | 112,900 | — | — |
| 2010-12-09 | $6.16 | $6.16 | 140,000 | — | — |
| 2010-12-08 | $6.02 | $6.02 | 127,600 | — | — |
| 2010-12-07 | $5.91 | $5.91 | 68,300 | — | — |
| 2010-12-06 | $5.94 | $5.94 | 46,500 | — | — |
| 2010-12-03 | $5.89 | $5.89 | 73,900 | — | — |
| 2010-12-02 | $5.98 | $5.98 | 69,300 | — | — |
| 2010-12-01 | $5.97 | $5.97 | 146,100 | — | — |
| 2010-11-30 | $5.61 | $5.61 | 69,700 | — | — |
| 2010-11-29 | $5.76 | $5.76 | 66,700 | — | — |
| 2010-11-26 | $5.74 | $5.74 | 24,600 | — | — |
| 2010-11-24 | $5.73 | $5.73 | 92,600 | — | — |
| 2010-11-23 | $5.56 | $5.56 | 64,700 | — | — |
| 2010-11-22 | $5.72 | $5.72 | 79,600 | — | — |
| 2010-11-19 | $5.71 | $5.71 | 98,400 | — | — |
| 2010-11-18 | $5.67 | $5.67 | 105,400 | — | — |
| 2010-11-17 | $5.50 | $5.50 | 107,000 | — | — |
| 2010-11-16 | $5.44 | $5.44 | 129,700 | — | — |
| 2010-11-15 | $5.48 | $5.48 | 116,000 | — | — |
| 2010-11-12 | $5.65 | $5.65 | 151,000 | — | — |
| 2010-11-11 | $5.74 | $5.74 | 298,100 | — | — |
| 2010-11-10 | $5.82 | $5.82 | 708,200 | — | — |
| 2010-11-09 | $5.50 | $5.50 | 103,000 | — | — |
| 2010-11-08 | $5.47 | $5.47 | 114,600 | — | — |
| 2010-11-05 | $5.38 | $5.38 | 487,900 | — | — |
| 2010-11-04 | $6.01 | $6.01 | 105,700 | — | — |
| 2010-11-03 | $6.05 | $6.05 | 39,100 | — | — |
| 2010-11-02 | $5.99 | $5.99 | 66,000 | — | — |
| 2010-11-01 | $5.91 | $5.91 | 98,100 | — | — |
| 2010-10-29 | $6.15 | $6.15 | 133,300 | — | — |
| 2010-10-28 | $5.85 | $5.85 | 351,600 | — | — |
| 2010-10-27 | $6.19 | $6.19 | 80,400 | — | — |
| 2010-10-26 | $6.17 | $6.17 | 65,700 | — | — |
| 2010-10-25 | $6.13 | $6.13 | 57,900 | — | — |
| 2010-10-22 | $6.19 | $6.19 | 43,600 | — | — |
| 2010-10-21 | $6.15 | $6.15 | 75,400 | — | — |
| 2010-10-20 | $6.26 | $6.26 | 242,100 | — | — |
| 2010-10-19 | $6.07 | $6.07 | 121,100 | — | — |
| 2010-10-18 | $6.49 | $6.49 | 99,200 | — | — |
| 2010-10-15 | $6.24 | $6.24 | 146,700 | — | — |
| 2010-10-14 | $6.20 | $6.20 | 195,500 | — | — |
| 2010-10-13 | $6.07 | $6.07 | 163,400 | — | — |
| 2010-10-12 | $5.92 | $5.92 | 35,100 | — | — |
| 2010-10-11 | $5.80 | $5.80 | 45,500 | — | — |
| 2010-10-08 | $5.88 | $5.88 | 83,100 | — | — |
| 2010-10-07 | $5.75 | $5.75 | 45,800 | — | — |
| 2010-10-06 | $5.84 | $5.84 | 82,500 | — | — |
| 2010-10-05 | $5.89 | $5.89 | 177,400 | — | — |
| 2010-10-04 | $5.49 | $5.49 | 179,000 | — | — |
| 2010-10-01 | $5.83 | $5.83 | 90,300 | — | — |
| 2010-09-30 | $5.91 | $5.91 | 267,400 | — | — |
| 2010-09-29 | $5.38 | $5.38 | 39,600 | — | — |
| 2010-09-28 | $5.37 | $5.37 | 28,600 | — | — |
| 2010-09-27 | $5.27 | $5.27 | 43,700 | — | — |
| 2010-09-24 | $5.41 | $5.41 | 93,200 | — | — |
| 2010-09-23 | $5.19 | $5.19 | 41,600 | — | — |
| 2010-09-22 | $5.19 | $5.19 | 50,100 | — | — |
| 2010-09-21 | $5.23 | $5.23 | 49,000 | — | — |
| 2010-09-20 | $5.28 | $5.28 | 110,300 | — | — |
| 2010-09-17 | $5.11 | $5.11 | 126,800 | — | — |
| 2010-09-16 | $5.06 | $5.06 | 29,300 | — | — |
| 2010-09-15 | $5.06 | $5.06 | 49,500 | — | — |
| 2010-09-14 | $5.00 | $5.00 | 91,300 | — | — |
| 2010-09-13 | $4.93 | $4.93 | 111,300 | — | — |
| 2010-09-10 | $4.88 | $4.88 | 85,300 | — | — |
| 2010-09-09 | $5.00 | $5.00 | 73,400 | — | — |
| 2010-09-08 | $5.02 | $5.02 | 38,200 | — | — |
| 2010-09-07 | $5.02 | $5.02 | 85,800 | — | — |
| 2010-09-03 | $5.01 | $5.01 | 102,800 | — | — |
| 2010-09-02 | $4.87 | $4.87 | 75,500 | — | — |
| 2010-09-01 | $4.93 | $4.93 | 152,500 | — | — |
| 2010-08-31 | $4.62 | $4.62 | 51,400 | — | — |
| 2010-08-30 | $4.65 | $4.65 | 61,100 | — | — |
| 2010-08-27 | $4.92 | $4.92 | 64,800 | — | — |
| 2010-08-26 | $4.71 | $4.71 | 71,500 | — | — |
| 2010-08-25 | $4.93 | $4.93 | 78,900 | — | — |
| 2010-08-24 | $4.76 | $4.76 | 86,200 | — | — |
| 2010-08-23 | $4.92 | $4.92 | 77,000 | — | — |
| 2010-08-20 | $5.13 | $5.13 | 127,900 | — | — |
| 2010-08-19 | $5.13 | $5.13 | 111,500 | — | — |
| 2010-08-18 | $5.46 | $5.46 | 59,900 | — | — |
| 2010-08-17 | $5.38 | $5.38 | 85,600 | — | — |
| 2010-08-16 | $5.25 | $5.25 | 76,200 | — | — |
| 2010-08-13 | $4.95 | $4.95 | 152,000 | — | — |
| 2010-08-12 | $5.06 | $5.06 | 90,100 | — | — |
| 2010-08-11 | $5.25 | $5.25 | 111,900 | — | — |
| 2010-08-10 | $5.63 | $5.63 | 57,600 | — | — |
| 2010-08-09 | $5.77 | $5.77 | 109,700 | — | — |
| 2010-08-06 | $5.49 | $5.49 | 166,800 | — | — |
| 2010-08-05 | $5.60 | $5.60 | 80,100 | — | — |
| 2010-08-04 | $5.82 | $5.82 | 144,800 | — | — |
| 2010-08-03 | $5.79 | $5.79 | 147,700 | — | — |
| 2010-08-02 | $5.73 | $5.73 | 136,500 | — | — |
| 2010-07-30 | $5.53 | $5.53 | 92,100 | — | — |
| 2010-07-29 | $5.61 | $5.61 | 70,700 | — | — |
| 2010-07-28 | $5.66 | $5.66 | 82,600 | — | — |
| 2010-07-27 | $5.64 | $5.64 | 112,000 | — | — |
| 2010-07-26 | $5.72 | $5.72 | 169,400 | — | — |
| 2010-07-23 | $5.49 | $5.49 | 98,300 | — | — |
| 2010-07-22 | $5.18 | $5.18 | 87,300 | — | — |
| 2010-07-21 | $5.14 | $5.14 | 76,000 | — | — |
| 2010-07-20 | $5.39 | $5.39 | 62,100 | — | — |
| 2010-07-19 | $5.21 | $5.21 | 128,000 | — | — |
| 2010-07-16 | $5.26 | $5.26 | 93,400 | — | — |
| 2010-07-15 | $5.37 | $5.37 | 42,400 | — | — |
| 2010-07-14 | $5.53 | $5.53 | 49,100 | — | — |
| 2010-07-13 | $5.64 | $5.64 | 172,900 | — | — |
| 2010-07-12 | $5.29 | $5.29 | 92,800 | — | — |
| 2010-07-09 | $5.11 | $5.11 | 55,400 | — | — |
| 2010-07-08 | $5.09 | $5.09 | 48,600 | — | — |
| 2010-07-07 | $4.98 | $4.98 | 86,400 | — | — |
| 2010-07-06 | $4.85 | $4.85 | 114,600 | — | — |
| 2010-07-02 | $4.99 | $4.99 | 51,500 | — | — |
| 2010-07-01 | $4.90 | $4.90 | 154,900 | — | — |
| 2010-06-30 | $5.06 | $5.06 | 150,500 | — | — |
| 2010-06-29 | $5.06 | $5.06 | 91,100 | — | — |
| 2010-06-28 | $5.35 | $5.35 | 65,100 | — | — |
| 2010-06-25 | $5.50 | $5.50 | 290,100 | — | — |
| 2010-06-24 | $4.98 | $4.98 | 51,500 | — | — |
| 2010-06-23 | $5.08 | $5.08 | 53,300 | — | — |
| 2010-06-22 | $5.10 | $5.10 | 59,900 | — | — |
| 2010-06-21 | $5.18 | $5.18 | 75,500 | — | — |
| 2010-06-18 | $5.40 | $5.40 | 209,600 | — | — |
| 2010-06-17 | $5.24 | $5.24 | 60,100 | — | — |
| 2010-06-16 | $5.16 | $5.16 | 68,800 | — | — |
| 2010-06-15 | $5.23 | $5.23 | 88,600 | — | — |
| 2010-06-14 | $5.10 | $5.10 | 67,200 | — | — |
| 2010-06-11 | $4.99 | $4.99 | 70,000 | — | — |
| 2010-06-10 | $5.02 | $5.02 | 120,500 | — | — |
| 2010-06-09 | $4.69 | $4.69 | 129,200 | — | — |
| 2010-06-08 | $4.83 | $4.83 | 140,600 | — | — |
| 2010-06-07 | $5.02 | $5.02 | 138,900 | — | — |
| 2010-06-04 | $5.48 | $5.48 | 183,700 | — | — |
| 2010-06-03 | $5.56 | $5.56 | 126,400 | — | — |
| 2010-06-02 | $5.31 | $5.31 | 92,600 | — | — |
| 2010-06-01 | $4.98 | $4.98 | 109,300 | — | — |
| 2010-05-28 | $5.31 | $5.31 | 53,200 | — | — |
| 2010-05-27 | $5.48 | $5.48 | 110,900 | — | — |
| 2010-05-26 | $5.18 | $5.18 | 114,400 | — | — |
| 2010-05-25 | $5.17 | $5.17 | 102,600 | — | — |
| 2010-05-24 | $5.36 | $5.36 | 164,100 | — | — |
| 2010-05-21 | $5.23 | $5.23 | 233,400 | — | — |
| 2010-05-20 | $4.82 | $4.82 | 271,900 | — | — |
| 2010-05-19 | $5.10 | $5.10 | 184,900 | — | — |
| 2010-05-18 | $5.08 | $5.08 | 1,413,900 | — | — |
| 2010-05-17 | $5.21 | $5.21 | 102,200 | — | — |
| 2010-05-14 | $5.17 | $5.17 | 119,900 | — | — |
| 2010-05-13 | $5.27 | $5.27 | 121,900 | — | — |
| 2010-05-12 | $5.57 | $5.57 | 116,200 | — | — |
| 2010-05-11 | $5.37 | $5.37 | 105,500 | — | — |
| 2010-05-10 | $5.35 | $5.35 | 232,900 | — | — |
| 2010-05-07 | $4.85 | $4.85 | 233,000 | — | — |
| 2010-05-06 | $5.10 | $5.10 | 312,200 | — | — |
| 2010-05-05 | $5.38 | $5.38 | 99,700 | — | — |
| 2010-05-04 | $5.29 | $5.29 | 167,600 | — | — |
| 2010-05-03 | $5.54 | $5.54 | 172,100 | — | — |
| 2010-04-30 | $5.60 | $5.60 | 200,400 | — | — |
| 2010-04-29 | $5.94 | $5.94 | 122,000 | — | — |
| 2010-04-28 | $5.97 | $5.97 | 113,400 | — | — |
| 2010-04-27 | $5.86 | $5.86 | 147,000 | — | — |
| 2010-04-26 | $6.09 | $6.09 | 60,800 | — | — |
| 2010-04-23 | $6.02 | $6.02 | 141,600 | — | — |
| 2010-04-22 | $5.98 | $5.98 | 74,400 | — | — |
| 2010-04-21 | $5.96 | $5.96 | 123,200 | — | — |
| 2010-04-20 | $5.82 | $5.82 | 71,900 | — | — |
| 2010-04-19 | $5.71 | $5.71 | 136,900 | — | — |
| 2010-04-16 | $5.77 | $5.77 | 162,600 | — | — |
| 2010-04-15 | $5.89 | $5.89 | 351,700 | — | — |
| 2010-04-14 | $5.82 | $5.82 | 97,200 | — | — |
| 2010-04-13 | $5.63 | $5.63 | 101,300 | — | — |
| 2010-04-12 | $5.76 | $5.76 | 110,300 | — | — |
| 2010-04-09 | $5.84 | $5.84 | 132,000 | — | — |
| 2010-04-08 | $5.90 | $5.90 | 372,500 | — | — |
| 2010-04-07 | $5.49 | $5.49 | 208,000 | — | — |
| 2010-04-06 | $5.81 | $5.81 | 179,100 | — | — |
| 2010-04-05 | $5.89 | $5.89 | 293,100 | — | — |
| 2010-04-01 | $5.59 | $5.59 | 616,900 | — | — |
| 2010-03-31 | $5.00 | $5.00 | 792,700 | — | — |
| 2010-03-30 | $4.49 | $4.49 | 179,600 | — | — |
| 2010-03-29 | $4.35 | $4.35 | 59,400 | — | — |
| 2010-03-26 | $4.35 | $4.35 | 67,800 | — | — |
| 2010-03-25 | $4.14 | $4.14 | 43,900 | — | — |
| 2010-03-24 | $4.24 | $4.24 | 66,600 | — | — |
| 2010-03-23 | $4.38 | $4.38 | 52,700 | — | — |
| 2010-03-22 | $4.42 | $4.42 | 83,400 | — | — |
| 2010-03-19 | $4.27 | $4.27 | 126,100 | — | — |
| 2010-03-18 | $4.22 | $4.22 | 69,400 | — | — |
| 2010-03-17 | $4.29 | $4.29 | 155,900 | — | — |
| 2010-03-16 | $4.39 | $4.39 | 71,900 | — | — |
| 2010-03-15 | $4.53 | $4.53 | 50,000 | — | — |
| 2010-03-12 | $4.57 | $4.57 | 56,700 | — | — |
| 2010-03-11 | $4.66 | $4.66 | 91,400 | — | — |
| 2010-03-10 | $4.65 | $4.65 | 120,100 | — | — |
| 2010-03-09 | $4.60 | $4.60 | 108,300 | — | — |
| 2010-03-08 | $4.56 | $4.56 | 45,600 | — | — |
| 2010-03-05 | $4.62 | $4.62 | 121,000 | — | — |
| 2010-03-04 | $4.52 | $4.52 | 67,400 | — | — |
| 2010-03-03 | $4.53 | $4.53 | 115,200 | — | — |
| 2010-03-02 | $4.36 | $4.36 | 144,700 | — | — |
| 2010-03-01 | $4.26 | $4.26 | 144,800 | — | — |
| 2010-02-26 | $4.09 | $4.09 | 105,500 | — | — |
| 2010-02-25 | $4.20 | $4.20 | 78,600 | — | — |
| 2010-02-24 | $4.09 | $4.09 | 90,600 | — | — |
| 2010-02-23 | $4.18 | $4.18 | 190,300 | — | — |
| 2010-02-22 | $4.23 | $4.23 | 230,900 | — | — |
| 2010-02-19 | $4.05 | $4.05 | 216,000 | — | — |
| 2010-02-18 | $4.05 | $4.05 | 209,300 | — | — |
| 2010-02-17 | $4.15 | $4.15 | 110,500 | — | — |
| 2010-02-16 | $4.16 | $4.16 | 118,100 | — | — |
| 2010-02-12 | $4.17 | $4.17 | 207,600 | — | — |
| 2010-02-11 | $4.09 | $4.09 | 283,900 | — | — |
| 2010-02-10 | $4.12 | $4.12 | 270,500 | — | — |
| 2010-02-09 | $4.29 | $4.29 | 235,900 | — | — |
| 2010-02-08 | $4.70 | $4.70 | 268,200 | — | — |
| 2010-02-05 | $4.70 | $4.70 | 102,200 | — | — |
| 2010-02-04 | $4.52 | $4.52 | 170,200 | — | — |
| 2010-02-03 | $4.52 | $4.52 | 127,800 | — | — |
| 2010-02-02 | $4.52 | $4.52 | 88,200 | — | — |
| 2010-02-01 | $4.73 | $4.73 | 102,000 | — | — |
| 2010-01-29 | $4.43 | $4.43 | 183,400 | — | — |
| 2010-01-28 | $4.44 | $4.44 | 196,000 | — | — |
| 2010-01-27 | $4.70 | $4.70 | 66,700 | — | — |
| 2010-01-26 | $4.68 | $4.68 | 126,800 | — | — |
| 2010-01-25 | $4.56 | $4.56 | 164,900 | — | — |
| 2010-01-22 | $4.77 | $4.77 | 161,200 | — | — |
| 2010-01-21 | $4.80 | $4.80 | 171,200 | — | — |
| 2010-01-20 | $4.92 | $4.92 | 147,500 | — | — |
| 2010-01-19 | $4.97 | $4.97 | 127,100 | — | — |
| 2010-01-15 | $4.91 | $4.91 | 145,700 | — | — |
| 2010-01-14 | $4.91 | $4.91 | 99,600 | — | — |
| 2010-01-13 | $4.86 | $4.86 | 90,700 | — | — |
| 2010-01-12 | $4.92 | $4.92 | 63,600 | — | — |
| 2010-01-11 | $4.96 | $4.96 | 271,200 | — | — |
| 2010-01-08 | $4.90 | $4.90 | 67,300 | — | — |
| 2010-01-07 | $4.83 | $4.83 | 79,800 | — | — |
| 2010-01-06 | $4.79 | $4.79 | 126,500 | — | — |
| 2010-01-05 | $4.69 | $4.69 | 333,600 | — | — |
| 2010-01-04 | $4.65 | $4.65 | 148,300 | — | — |