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
- 1983-06-22 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 | $5.22 | $5.22 | 37,200 | — | — |
| 2010-12-30 | $5.14 | $5.14 | 111,900 | — | — |
| 2010-12-29 | $5.16 | $5.16 | 25,100 | — | — |
| 2010-12-28 | $5.18 | $5.18 | 58,700 | — | — |
| 2010-12-27 | $5.06 | $5.06 | 59,100 | — | — |
| 2010-12-23 | $5.15 | $5.15 | 15,700 | — | — |
| 2010-12-22 | $5.22 | $5.22 | 21,700 | — | — |
| 2010-12-21 | $5.20 | $5.20 | 38,100 | — | — |
| 2010-12-20 | $5.11 | $5.11 | 33,900 | — | — |
| 2010-12-17 | $5.20 | $5.20 | 88,200 | — | — |
| 2010-12-16 | $5.27 | $5.27 | 42,700 | — | — |
| 2010-12-15 | $5.14 | $5.14 | 42,500 | — | — |
| 2010-12-14 | $5.26 | $5.26 | 45,400 | — | — |
| 2010-12-13 | $5.27 | $5.27 | 110,000 | — | — |
| 2010-12-10 | $5.14 | $5.14 | 16,600 | — | — |
| 2010-12-09 | $5.12 | $5.12 | 113,700 | — | — |
| 2010-12-08 | $5.08 | $5.08 | 166,700 | — | — |
| 2010-12-07 | $5.25 | $5.25 | 65,100 | — | — |
| 2010-12-06 | $5.31 | $5.31 | 103,600 | — | — |
| 2010-12-03 | $5.50 | $5.50 | 50,000 | — | — |
| 2010-12-02 | $5.53 | $5.53 | 35,000 | — | — |
| 2010-12-01 | $5.54 | $5.54 | 71,900 | — | — |
| 2010-11-30 | $5.46 | $5.46 | 51,800 | — | — |
| 2010-11-29 | $5.57 | $5.57 | 29,100 | — | — |
| 2010-11-26 | $5.66 | $5.66 | 15,600 | — | — |
| 2010-11-24 | $5.69 | $5.69 | 44,500 | — | — |
| 2010-11-23 | $5.79 | $5.79 | 73,600 | — | — |
| 2010-11-22 | $5.59 | $5.59 | 80,500 | — | — |
| 2010-11-19 | $5.61 | $5.61 | 95,600 | — | — |
| 2010-11-18 | $5.60 | $5.60 | 49,000 | — | — |
| 2010-11-17 | $5.61 | $5.61 | 52,200 | — | — |
| 2010-11-16 | $5.69 | $5.69 | 164,400 | — | — |
| 2010-11-15 | $5.82 | $5.82 | 68,300 | — | — |
| 2010-11-12 | $5.94 | $5.94 | 108,800 | — | — |
| 2010-11-11 | $6.22 | $6.22 | 77,600 | — | — |
| 2010-11-10 | $6.29 | $6.29 | 63,100 | — | — |
| 2010-11-09 | $6.39 | $6.39 | 112,900 | — | — |
| 2010-11-08 | $6.45 | $6.45 | 75,000 | — | — |
| 2010-11-05 | $6.29 | $6.29 | 48,200 | — | — |
| 2010-11-04 | $6.30 | $6.30 | 94,700 | — | — |
| 2010-11-03 | $6.41 | $6.41 | 44,900 | — | — |
| 2010-11-02 | $6.22 | $6.22 | 30,900 | — | — |
| 2010-11-01 | $6.12 | $6.12 | 142,200 | — | — |
| 2010-10-29 | $6.40 | $6.40 | 81,200 | — | — |
| 2010-10-28 | $6.30 | $6.30 | 176,900 | — | — |
| 2010-10-27 | $6.50 | $6.50 | 342,500 | — | — |
| 2010-10-26 | $6.18 | $6.18 | 171,900 | — | — |
| 2010-10-25 | $6.05 | $6.05 | 60,900 | — | — |
| 2010-10-22 | $5.94 | $5.94 | 78,900 | — | — |
| 2010-10-21 | $5.92 | $5.92 | 26,700 | — | — |
| 2010-10-20 | $5.96 | $5.96 | 44,200 | — | — |
| 2010-10-19 | $5.96 | $5.96 | 55,400 | — | — |
| 2010-10-18 | $5.97 | $5.97 | 27,800 | — | — |
| 2010-10-15 | $5.93 | $5.93 | 83,000 | — | — |
| 2010-10-14 | $5.95 | $5.95 | 52,200 | — | — |
| 2010-10-13 | $6.03 | $6.03 | 72,200 | — | — |
| 2010-10-12 | $6.03 | $6.03 | 76,000 | — | — |
| 2010-10-11 | $6.20 | $6.20 | 137,400 | — | — |
| 2010-10-08 | $6.42 | $6.42 | 93,300 | — | — |
| 2010-10-07 | $6.36 | $6.36 | 47,200 | — | — |
| 2010-10-06 | $6.41 | $6.41 | 84,500 | — | — |
| 2010-10-05 | $6.32 | $6.32 | 105,300 | — | — |
| 2010-10-04 | $6.08 | $6.08 | 132,600 | — | — |
| 2010-10-01 | $6.03 | $6.03 | 74,900 | — | — |
| 2010-09-30 | $5.95 | $5.95 | 37,200 | — | — |
| 2010-09-29 | $6.00 | $6.00 | 49,100 | — | — |
| 2010-09-28 | $5.87 | $5.87 | 47,500 | — | — |
| 2010-09-27 | $5.70 | $5.70 | 116,100 | — | — |
| 2010-09-24 | $5.88 | $5.88 | 32,500 | — | — |
| 2010-09-23 | $5.93 | $5.93 | 55,900 | — | — |
| 2010-09-22 | $5.89 | $5.89 | 35,200 | — | — |
| 2010-09-21 | $5.96 | $5.96 | 107,800 | — | — |
| 2010-09-20 | $5.84 | $5.84 | 109,300 | — | — |
| 2010-09-17 | $5.45 | $5.45 | 26,300 | — | — |
| 2010-09-16 | $5.31 | $5.31 | 13,500 | — | — |
| 2010-09-15 | $5.31 | $5.31 | 13,900 | — | — |
| 2010-09-14 | $5.26 | $5.26 | 36,800 | — | — |
| 2010-09-13 | $5.23 | $5.23 | 19,900 | — | — |
| 2010-09-10 | $5.21 | $5.21 | 11,200 | — | — |
| 2010-09-09 | $5.30 | $5.30 | 7,800 | — | — |
| 2010-09-08 | $5.33 | $5.33 | 28,300 | — | — |
| 2010-09-07 | $5.33 | $5.33 | 22,600 | — | — |
| 2010-09-03 | $5.25 | $5.25 | 27,600 | — | — |
| 2010-09-02 | $5.16 | $5.16 | 11,300 | — | — |
| 2010-09-01 | $5.13 | $5.13 | 45,500 | — | — |
| 2010-08-31 | $5.22 | $5.22 | 21,700 | — | — |
| 2010-08-30 | $5.20 | $5.20 | 46,100 | — | — |
| 2010-08-27 | $5.06 | $5.06 | 30,500 | — | — |
| 2010-08-26 | $5.02 | $5.02 | 20,900 | — | — |
| 2010-08-25 | $5.11 | $5.11 | 27,900 | — | — |
| 2010-08-24 | $5.03 | $5.03 | 15,000 | — | — |
| 2010-08-23 | $5.06 | $5.06 | 41,200 | — | — |
| 2010-08-20 | $4.96 | $4.96 | 45,800 | — | — |
| 2010-08-19 | $5.06 | $5.06 | 79,600 | — | — |
| 2010-08-18 | $5.27 | $5.27 | 218,300 | — | — |
| 2010-08-17 | $4.86 | $4.86 | 116,500 | — | — |
| 2010-08-16 | $4.72 | $4.72 | 55,100 | — | — |
| 2010-08-13 | $4.69 | $4.69 | 41,400 | — | — |
| 2010-08-12 | $4.74 | $4.74 | 165,100 | — | — |
| 2010-08-11 | $5.05 | $5.05 | 95,200 | — | — |
| 2010-08-10 | $5.26 | $5.26 | 48,500 | — | — |
| 2010-08-09 | $5.25 | $5.25 | 36,900 | — | — |
| 2010-08-06 | $5.16 | $5.16 | 44,800 | — | — |
| 2010-08-05 | $5.15 | $5.15 | 24,600 | — | — |
| 2010-08-04 | $5.16 | $5.16 | 61,900 | — | — |
| 2010-08-03 | $5.20 | $5.20 | 40,700 | — | — |
| 2010-08-02 | $5.23 | $5.23 | 28,100 | — | — |
| 2010-07-30 | $5.25 | $5.25 | 20,900 | — | — |
| 2010-07-29 | $5.31 | $5.31 | 34,300 | — | — |
| 2010-07-28 | $5.40 | $5.40 | 36,700 | — | — |
| 2010-07-27 | $5.35 | $5.35 | 41,700 | — | — |
| 2010-07-26 | $5.63 | $5.63 | 18,400 | — | — |
| 2010-07-23 | $5.51 | $5.51 | 6,100 | — | — |
| 2010-07-22 | $5.55 | $5.55 | 30,700 | — | — |
| 2010-07-21 | $5.48 | $5.48 | 32,500 | — | — |
| 2010-07-20 | $5.50 | $5.50 | 14,700 | — | — |
| 2010-07-19 | $5.59 | $5.59 | 27,700 | — | — |
| 2010-07-16 | $5.61 | $5.61 | 15,500 | — | — |
| 2010-07-15 | $5.63 | $5.63 | 3,300 | — | — |
| 2010-07-14 | $5.64 | $5.64 | 28,800 | — | — |
| 2010-07-13 | $5.51 | $5.51 | 27,500 | — | — |
| 2010-07-12 | $5.31 | $5.31 | 16,600 | — | — |
| 2010-07-09 | $5.36 | $5.36 | 50,400 | — | — |
| 2010-07-08 | $5.22 | $5.22 | 20,200 | — | — |
| 2010-07-07 | $5.09 | $5.09 | 24,000 | — | — |
| 2010-07-06 | $4.81 | $4.81 | 33,600 | — | — |
| 2010-07-02 | $4.88 | $4.88 | 26,500 | — | — |
| 2010-07-01 | $4.91 | $4.91 | 119,800 | — | — |
| 2010-06-30 | $5.15 | $5.15 | 15,300 | — | — |
| 2010-06-29 | $5.24 | $5.24 | 23,600 | — | — |
| 2010-06-28 | $5.36 | $5.36 | 14,900 | — | — |
| 2010-06-25 | $5.47 | $5.47 | 52,000 | — | — |
| 2010-06-24 | $5.33 | $5.33 | 9,900 | — | — |
| 2010-06-23 | $5.42 | $5.42 | 10,100 | — | — |
| 2010-06-22 | $5.30 | $5.30 | 9,000 | — | — |
| 2010-06-21 | $5.40 | $5.40 | 11,600 | — | — |
| 2010-06-18 | $5.32 | $5.32 | 9,700 | — | — |
| 2010-06-17 | $5.44 | $5.44 | 5,100 | — | — |
| 2010-06-16 | $5.41 | $5.41 | 18,000 | — | — |
| 2010-06-15 | $5.50 | $5.50 | 10,400 | — | — |
| 2010-06-14 | $5.30 | $5.30 | 24,400 | — | — |
| 2010-06-11 | $5.27 | $5.27 | 8,700 | — | — |
| 2010-06-10 | $5.30 | $5.30 | 11,300 | — | — |
| 2010-06-09 | $5.23 | $5.23 | 12,200 | — | — |
| 2010-06-08 | $5.19 | $5.19 | 107,100 | — | — |
| 2010-06-07 | $5.20 | $5.20 | 30,600 | — | — |
| 2010-06-04 | $5.50 | $5.50 | 64,000 | — | — |
| 2010-06-03 | $5.92 | $5.92 | 76,900 | — | — |
| 2010-06-02 | $5.45 | $5.45 | 33,400 | — | — |
| 2010-06-01 | $5.41 | $5.41 | 29,900 | — | — |
| 2010-05-28 | $5.56 | $5.56 | 25,100 | — | — |
| 2010-05-27 | $5.56 | $5.56 | 41,300 | — | — |
| 2010-05-26 | $5.41 | $5.41 | 74,400 | — | — |
| 2010-05-25 | $5.11 | $5.11 | 81,400 | — | — |
| 2010-05-24 | $5.17 | $5.17 | 45,900 | — | — |
| 2010-05-21 | $5.18 | $5.18 | 63,800 | — | — |
| 2010-05-20 | $5.18 | $5.18 | 130,500 | — | — |
| 2010-05-19 | $5.59 | $5.59 | 37,300 | — | — |
| 2010-05-18 | $5.75 | $5.75 | 41,400 | — | — |
| 2010-05-17 | $5.81 | $5.81 | 67,100 | — | — |
| 2010-05-14 | $5.89 | $5.89 | 63,900 | — | — |
| 2010-05-13 | $6.19 | $6.19 | 23,200 | — | — |
| 2010-05-12 | $6.20 | $6.20 | 38,000 | — | — |
| 2010-05-11 | $6.00 | $6.00 | 28,000 | — | — |
| 2010-05-10 | $5.99 | $5.99 | 57,100 | — | — |
| 2010-05-07 | $5.71 | $5.71 | 84,400 | — | — |
| 2010-05-06 | $5.76 | $5.76 | 117,400 | — | — |
| 2010-05-05 | $6.06 | $6.06 | 99,700 | — | — |
| 2010-05-04 | $6.14 | $6.14 | 86,100 | — | — |
| 2010-05-03 | $6.41 | $6.41 | 61,400 | — | — |
| 2010-04-30 | $6.35 | $6.35 | 80,800 | — | — |
| 2010-04-29 | $6.54 | $6.54 | 238,800 | — | — |
| 2010-04-28 | $6.61 | $6.61 | 626,900 | — | — |
| 2010-04-27 | $5.81 | $5.81 | 181,000 | — | — |
| 2010-04-26 | $5.77 | $5.77 | 106,200 | — | — |
| 2010-04-23 | $5.70 | $5.70 | 84,900 | — | — |
| 2010-04-22 | $5.64 | $5.64 | 35,400 | — | — |
| 2010-04-21 | $5.71 | $5.71 | 71,900 | — | — |
| 2010-04-20 | $5.66 | $5.66 | 44,600 | — | — |
| 2010-04-19 | $5.80 | $5.80 | 109,200 | — | — |
| 2010-04-16 | $5.54 | $5.54 | 50,500 | — | — |
| 2010-04-15 | $5.72 | $5.72 | 34,700 | — | — |
| 2010-04-14 | $5.86 | $5.86 | 55,200 | — | — |
| 2010-04-13 | $5.72 | $5.72 | 32,300 | — | — |
| 2010-04-12 | $5.82 | $5.82 | 49,500 | — | — |
| 2010-04-09 | $5.67 | $5.67 | 50,600 | — | — |
| 2010-04-08 | $5.46 | $5.46 | 38,500 | — | — |
| 2010-04-07 | $5.46 | $5.46 | 66,700 | — | — |
| 2010-04-06 | $5.19 | $5.19 | 107,900 | — | — |
| 2010-04-05 | $5.31 | $5.31 | 157,300 | — | — |
| 2010-04-01 | $5.23 | $5.23 | 101,200 | — | — |
| 2010-03-31 | $5.15 | $5.15 | 65,900 | — | — |
| 2010-03-30 | $5.22 | $5.22 | 62,200 | — | — |
| 2010-03-29 | $5.54 | $5.54 | 63,100 | — | — |
| 2010-03-26 | $5.32 | $5.32 | 45,600 | — | — |
| 2010-03-25 | $5.62 | $5.62 | 106,000 | — | — |
| 2010-03-24 | $5.46 | $5.46 | 40,200 | — | — |
| 2010-03-23 | $5.46 | $5.46 | 37,800 | — | — |
| 2010-03-22 | $5.38 | $5.38 | 77,900 | — | — |
| 2010-03-19 | $5.24 | $5.24 | 103,000 | — | — |
| 2010-03-18 | $5.24 | $5.24 | 142,300 | — | — |
| 2010-03-17 | $5.39 | $5.39 | 79,600 | — | — |
| 2010-03-16 | $5.50 | $5.50 | 42,800 | — | — |
| 2010-03-15 | $5.77 | $5.77 | 63,900 | — | — |
| 2010-03-12 | $5.73 | $5.73 | 63,700 | — | — |
| 2010-03-11 | $5.84 | $5.84 | 56,600 | — | — |
| 2010-03-10 | $6.02 | $6.02 | 49,400 | — | — |
| 2010-03-09 | $5.87 | $5.87 | 128,700 | — | — |
| 2010-03-08 | $5.73 | $5.73 | 98,100 | — | — |
| 2010-03-05 | $5.73 | $5.73 | 70,000 | — | — |
| 2010-03-04 | $5.56 | $5.56 | 221,300 | — | — |
| 2010-03-03 | $5.70 | $5.70 | 124,200 | — | — |
| 2010-03-02 | $5.59 | $5.59 | 99,300 | — | — |
| 2010-03-01 | $5.35 | $5.35 | 54,600 | — | — |
| 2010-02-26 | $5.27 | $5.27 | 57,800 | — | — |
| 2010-02-25 | $5.37 | $5.37 | 86,700 | — | — |
| 2010-02-24 | $5.18 | $5.18 | 202,100 | — | — |
| 2010-02-23 | $5.33 | $5.33 | 148,000 | — | — |
| 2010-02-22 | $5.70 | $5.70 | 136,700 | — | — |
| 2010-02-19 | $5.55 | $5.55 | 224,800 | — | — |
| 2010-02-18 | $5.85 | $5.85 | 160,500 | — | — |
| 2010-02-17 | $5.62 | $5.62 | 119,800 | — | — |
| 2010-02-16 | $5.41 | $5.41 | 119,200 | — | — |
| 2010-02-12 | $5.49 | $5.49 | 71,300 | — | — |
| 2010-02-11 | $5.42 | $5.42 | 109,000 | — | — |
| 2010-02-10 | $5.25 | $5.25 | 144,900 | — | — |
| 2010-02-09 | $5.15 | $5.15 | 111,100 | — | — |
| 2010-02-08 | $5.18 | $5.18 | 224,300 | — | — |
| 2010-02-05 | $5.02 | $5.02 | 93,300 | — | — |
| 2010-02-04 | $4.95 | $4.95 | 71,200 | — | — |
| 2010-02-03 | $5.05 | $5.05 | 40,400 | — | — |
| 2010-02-02 | $5.01 | $5.01 | 123,100 | — | — |
| 2010-02-01 | $4.89 | $4.89 | 137,700 | — | — |
| 2010-01-29 | $4.86 | $4.86 | 201,700 | — | — |
| 2010-01-28 | $5.00 | $5.00 | 186,600 | — | — |
| 2010-01-27 | $4.78 | $4.78 | 710,100 | — | — |
| 2010-01-26 | $3.95 | $3.95 | 117,400 | — | — |
| 2010-01-25 | $3.86 | $3.86 | 37,500 | — | — |
| 2010-01-22 | $3.78 | $3.78 | 33,900 | — | — |
| 2010-01-21 | $3.80 | $3.80 | 27,800 | — | — |
| 2010-01-20 | $3.85 | $3.85 | 23,100 | — | — |
| 2010-01-19 | $3.90 | $3.90 | 32,100 | — | — |
| 2010-01-15 | $3.89 | $3.89 | 37,400 | — | — |
| 2010-01-14 | $3.95 | $3.95 | 51,300 | — | — |
| 2010-01-13 | $3.82 | $3.82 | 18,400 | — | — |
| 2010-01-12 | $3.90 | $3.90 | 20,000 | — | — |
| 2010-01-11 | $3.90 | $3.90 | 57,100 | — | — |
| 2010-01-08 | $3.90 | $3.90 | 17,500 | — | — |
| 2010-01-07 | $3.90 | $3.90 | 29,800 | — | — |
| 2010-01-06 | $3.88 | $3.88 | 46,600 | — | — |
| 2010-01-05 | $3.96 | $3.96 | 31,500 | — | — |
| 2010-01-04 | $3.90 | $3.90 | 64,300 | — | — |