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
- 1992-03-05 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 | $6.72 | $7.10 | 194,401 | — | — |
| 2010-12-30 | $6.80 | $7.18 | 248,546 | — | — |
| 2010-12-29 | $6.92 | $7.31 | 1,247,189 | — | — |
| 2010-12-28 | $7.65 | $8.08 | 264,653 | — | — |
| 2010-12-27 | $7.82 | $8.26 | 264,281 | — | — |
| 2010-12-23 | $7.68 | $8.10 | 243,961 | — | — |
| 2010-12-22 | $7.65 | $8.08 | 249,413 | — | — |
| 2010-12-21 | $7.60 | $8.03 | 470,825 | — | — |
| 2010-12-20 | $7.58 | $8.00 | 542,192 | — | — |
| 2010-12-17 | $7.31 | $7.72 | 754,682 | — | — |
| 2010-12-16 | $7.10 | $7.50 | 318,674 | — | — |
| 2010-12-15 | $6.92 | $7.31 | 339,737 | — | — |
| 2010-12-14 | $6.84 | $7.22 | 357,331 | — | — |
| 2010-12-13 | $6.61 | $6.98 | 221,040 | — | — |
| 2010-12-10 | $6.50 | $6.86 | 263,910 | — | — |
| 2010-12-09 | $6.52 | $6.88 | 249,041 | — | — |
| 2010-12-08 | $6.40 | $6.76 | 169,992 | — | — |
| 2010-12-07 | $6.49 | $6.85 | 525,217 | — | — |
| 2010-12-06 | $6.44 | $6.80 | 273,822 | — | — |
| 2010-12-03 | $6.16 | $6.50 | 672,784 | — | — |
| 2010-12-02 | $6.54 | $6.90 | 285,468 | — | — |
| 2010-12-01 | $6.64 | $7.01 | 543,802 | — | — |
| 2010-11-30 | $6.46 | $6.82 | 534,262 | — | — |
| 2010-11-29 | $6.35 | $6.70 | 165,284 | — | — |
| 2010-11-26 | $6.33 | $6.68 | 102,714 | — | — |
| 2010-11-24 | $6.38 | $6.74 | 247,802 | — | — |
| 2010-11-23 | $6.24 | $6.59 | 324,126 | — | — |
| 2010-11-22 | $6.23 | $6.58 | 307,275 | — | — |
| 2010-11-19 | $5.97 | $6.30 | 234,049 | — | — |
| 2010-11-18 | $6.05 | $6.39 | 278,778 | — | — |
| 2010-11-17 | $5.84 | $6.16 | 245,944 | — | — |
| 2010-11-16 | $5.88 | $6.21 | 484,701 | — | — |
| 2010-11-15 | $5.58 | $5.89 | 174,825 | — | — |
| 2010-11-12 | $5.50 | $5.81 | 251,891 | — | — |
| 2010-11-11 | $5.54 | $5.85 | 791,481 | — | — |
| 2010-11-10 | $4.96 | $5.23 | 165,780 | — | — |
| 2010-11-09 | $5.08 | $5.36 | 172,223 | — | — |
| 2010-11-08 | $5.07 | $5.35 | 150,044 | — | — |
| 2010-11-05 | $4.88 | $5.15 | 179,781 | — | — |
| 2010-11-04 | $5.03 | $5.31 | 279,521 | — | — |
| 2010-11-03 | $4.87 | $5.15 | 296,372 | — | — |
| 2010-11-02 | $4.59 | $4.85 | 174,948 | — | — |
| 2010-11-01 | $4.66 | $4.92 | 173,833 | — | — |
| 2010-10-29 | $4.84 | $5.11 | 356,216 | — | — |
| 2010-10-28 | $4.85 | $5.12 | 295,380 | — | — |
| 2010-10-27 | $4.62 | $4.88 | 453,354 | — | — |
| 2010-10-26 | $4.60 | $4.86 | 540,705 | — | — |
| 2010-10-25 | $5.19 | $5.48 | 258,582 | — | — |
| 2010-10-22 | $5.13 | $5.42 | 217,323 | — | — |
| 2010-10-21 | $5.05 | $5.33 | 275,432 | — | — |
| 2010-10-20 | $4.88 | $5.15 | 220,420 | — | — |
| 2010-10-19 | $4.75 | $5.02 | 201,587 | — | — |
| 2010-10-18 | $4.67 | $4.93 | 137,654 | — | — |
| 2010-10-15 | $4.60 | $4.86 | 263,786 | — | — |
| 2010-10-14 | $4.71 | $4.98 | 384,465 | — | — |
| 2010-10-13 | $4.73 | $4.99 | 345,932 | — | — |
| 2010-10-12 | $4.59 | $4.85 | 362,659 | — | — |
| 2010-10-11 | $4.39 | $4.63 | 212,119 | — | — |
| 2010-10-08 | $4.19 | $4.42 | 132,946 | — | — |
| 2010-10-07 | $4.12 | $4.34 | 170,364 | — | — |
| 2010-10-06 | $4.11 | $4.34 | 219,925 | — | — |
| 2010-10-05 | $4.12 | $4.34 | 171,975 | — | — |
| 2010-10-04 | $3.90 | $4.11 | 160,328 | — | — |
| 2010-10-01 | $4.12 | $4.34 | 135,052 | — | — |
| 2010-09-30 | $3.83 | $4.05 | 221,659 | — | — |
| 2010-09-29 | $4.12 | $4.34 | 112,626 | — | — |
| 2010-09-28 | $4.20 | $4.43 | 202,578 | — | — |
| 2010-09-27 | $4.08 | $4.30 | 241,483 | — | — |
| 2010-09-24 | $3.95 | $4.17 | 138,769 | — | — |
| 2010-09-23 | $4.00 | $4.23 | 160,328 | — | — |
| 2010-09-22 | $3.84 | $4.06 | 108,661 | — | — |
| 2010-09-21 | $3.92 | $4.14 | 122,910 | — | — |
| 2010-09-20 | $3.99 | $4.21 | 221,288 | — | — |
| 2010-09-17 | $3.74 | $3.94 | 269,981 | — | — |
| 2010-09-16 | $3.73 | $3.94 | 76,323 | — | — |
| 2010-09-15 | $3.75 | $3.96 | 130,344 | — | — |
| 2010-09-14 | $3.79 | $4.00 | 141,371 | — | — |
| 2010-09-13 | $3.95 | $4.17 | 223,518 | — | — |
| 2010-09-10 | $3.74 | $3.94 | 104,201 | — | — |
| 2010-09-09 | $3.65 | $3.85 | 129,477 | — | — |
| 2010-09-08 | $3.71 | $3.92 | 124,521 | — | — |
| 2010-09-07 | $3.50 | $3.70 | 148,929 | — | — |
| 2010-09-03 | $3.66 | $3.86 | 168,506 | — | — |
| 2010-09-02 | $3.62 | $3.83 | 199,853 | — | — |
| 2010-09-01 | $3.56 | $3.76 | 178,666 | — | — |
| 2010-08-31 | $3.38 | $3.57 | 239,005 | — | — |
| 2010-08-30 | $3.38 | $3.57 | 278,654 | — | — |
| 2010-08-27 | $3.70 | $3.91 | 209,889 | — | — |
| 2010-08-26 | $3.58 | $3.77 | 136,167 | — | — |
| 2010-08-25 | $3.61 | $3.81 | 403,422 | — | — |
| 2010-08-24 | $3.57 | $3.77 | 429,565 | — | — |
| 2010-08-23 | $3.88 | $4.10 | 310,001 | — | — |
| 2010-08-20 | $4.04 | $4.27 | 160,080 | — | — |
| 2010-08-19 | $4.06 | $4.29 | 309,629 | — | — |
| 2010-08-18 | $4.38 | $4.63 | 160,948 | — | — |
| 2010-08-17 | $4.33 | $4.57 | 175,568 | — | — |
| 2010-08-16 | $4.29 | $4.52 | 124,273 | — | — |
| 2010-08-13 | $4.24 | $4.47 | 122,538 | — | — |
| 2010-08-12 | $4.28 | $4.52 | 112,874 | — | — |
| 2010-08-11 | $4.20 | $4.44 | 241,607 | — | — |
| 2010-08-10 | $4.40 | $4.64 | 148,558 | — | — |
| 2010-08-09 | $4.58 | $4.83 | 239,749 | — | — |
| 2010-08-06 | $4.45 | $4.69 | 312,107 | — | — |
| 2010-08-05 | $4.77 | $5.03 | 141,247 | — | — |
| 2010-08-04 | $4.83 | $5.10 | 193,286 | — | — |
| 2010-08-03 | $4.66 | $4.92 | 88,961 | — | — |
| 2010-08-02 | $4.67 | $4.92 | 92,182 | — | — |
| 2010-07-30 | $4.56 | $4.81 | 129,601 | — | — |
| 2010-07-29 | $4.54 | $4.80 | 129,229 | — | — |
| 2010-07-28 | $4.60 | $4.86 | 171,355 | — | — |
| 2010-07-27 | $4.88 | $5.15 | 434,893 | — | — |
| 2010-07-26 | $4.92 | $5.19 | 400,573 | — | — |
| 2010-07-23 | $4.50 | $4.75 | 261,060 | — | — |
| 2010-07-22 | $4.23 | $4.46 | 319,541 | — | — |
| 2010-07-21 | $4.04 | $4.27 | 251,891 | — | — |
| 2010-07-20 | $4.08 | $4.31 | 240,492 | — | — |
| 2010-07-19 | $3.88 | $4.10 | 324,869 | — | — |
| 2010-07-16 | $3.70 | $3.91 | 348,906 | — | — |
| 2010-07-15 | $3.95 | $4.17 | 262,918 | — | — |
| 2010-07-14 | $4.15 | $4.38 | 128,238 | — | — |
| 2010-07-13 | $4.29 | $4.52 | 198,118 | — | — |
| 2010-07-12 | $4.26 | $4.50 | 127,742 | — | — |
| 2010-07-09 | $4.41 | $4.65 | 150,540 | — | — |
| 2010-07-08 | $4.30 | $4.54 | 217,447 | — | — |
| 2010-07-07 | $4.31 | $4.55 | 278,282 | — | — |
| 2010-07-06 | $4.11 | $4.34 | 449,637 | — | — |
| 2010-07-02 | $4.54 | $4.79 | 240,988 | — | — |
| 2010-07-01 | $4.71 | $4.98 | 275,804 | — | — |
| 2010-06-30 | $4.97 | $5.25 | 137,530 | — | — |
| 2010-06-29 | $4.88 | $5.15 | 348,906 | — | — |
| 2010-06-28 | $5.29 | $5.59 | 224,261 | — | — |
| 2010-06-25 | $5.66 | $5.97 | 2,531,797 | — | — |
| 2010-06-24 | $5.39 | $5.69 | 322,763 | — | — |
| 2010-06-23 | $5.09 | $5.38 | 369,349 | — | — |
| 2010-06-22 | $5.21 | $5.49 | 261,803 | — | — |
| 2010-06-21 | $5.68 | $6.00 | 387,563 | — | — |
| 2010-06-18 | $5.79 | $6.12 | 302,567 | — | — |
| 2010-06-17 | $5.67 | $5.98 | 281,504 | — | — |
| 2010-06-16 | $5.62 | $5.93 | 226,367 | — | — |
| 2010-06-15 | $5.32 | $5.61 | 171,975 | — | — |
| 2010-06-14 | $5.40 | $5.70 | 282,743 | — | — |
| 2010-06-11 | $5.17 | $5.45 | 103,210 | — | — |
| 2010-06-10 | $4.90 | $5.17 | 132,822 | — | — |
| 2010-06-09 | $4.72 | $4.98 | 84,748 | — | — |
| 2010-06-08 | $4.64 | $4.90 | 187,958 | — | — |
| 2010-06-07 | $4.79 | $5.06 | 211,252 | — | — |
| 2010-06-04 | $5.02 | $5.30 | 128,238 | — | — |
| 2010-06-03 | $5.19 | $5.48 | 107,546 | — | — |
| 2010-06-02 | $5.15 | $5.44 | 131,335 | — | — |
| 2010-06-01 | $4.93 | $5.21 | 161,567 | — | — |
| 2010-05-28 | $5.25 | $5.54 | 264,405 | — | — |
| 2010-05-27 | $5.19 | $5.48 | 315,205 | — | — |
| 2010-05-26 | $4.82 | $5.09 | 1,132,085 | — | — |
| 2010-05-25 | $4.81 | $5.08 | 283,982 | — | — |
| 2010-05-24 | $4.77 | $5.03 | 223,394 | — | — |
| 2010-05-21 | $4.62 | $4.87 | 390,784 | — | — |
| 2010-05-20 | $4.72 | $4.98 | 645,154 | — | — |
| 2010-05-19 | $5.04 | $5.32 | 643,791 | — | — |
| 2010-05-18 | $5.48 | $5.78 | 170,612 | — | — |
| 2010-05-17 | $5.65 | $5.96 | 257,343 | — | — |
| 2010-05-14 | $5.92 | $6.25 | 171,108 | — | — |
| 2010-05-13 | $5.99 | $6.32 | 266,388 | — | — |
| 2010-05-12 | $6.25 | $6.60 | 235,288 | — | — |
| 2010-05-11 | $6.21 | $6.56 | 187,091 | — | — |
| 2010-05-10 | $5.93 | $6.26 | 257,838 | — | — |
| 2010-05-07 | $5.55 | $5.86 | 305,169 | — | — |
| 2010-05-06 | $5.36 | $5.66 | 901,010 | — | — |
| 2010-05-05 | $5.92 | $6.24 | 264,405 | — | — |
| 2010-05-04 | $6.27 | $6.62 | 249,785 | — | — |
| 2010-05-03 | $6.42 | $6.78 | 118,078 | — | — |
| 2010-04-30 | $6.17 | $6.51 | 220,296 | — | — |
| 2010-04-29 | $6.55 | $6.91 | 252,139 | — | — |
| 2010-04-28 | $6.33 | $6.68 | 156,487 | — | — |
| 2010-04-27 | $6.23 | $6.58 | 445,549 | — | — |
| 2010-04-26 | $6.38 | $6.74 | 471,072 | — | — |
| 2010-04-23 | $5.86 | $6.19 | 50,676 | — | — |
| 2010-04-22 | $5.85 | $6.18 | 65,420 | — | — |
| 2010-04-21 | $5.88 | $6.20 | 84,625 | — | — |
| 2010-04-20 | $5.89 | $6.22 | 84,996 | — | — |
| 2010-04-19 | $5.92 | $6.24 | 128,486 | — | — |
| 2010-04-16 | $5.90 | $6.23 | 169,621 | — | — |
| 2010-04-15 | $5.90 | $6.23 | 105,564 | — | — |
| 2010-04-14 | $5.97 | $6.30 | 197,003 | — | — |
| 2010-04-13 | $5.75 | $6.07 | 139,017 | — | — |
| 2010-04-12 | $5.80 | $6.13 | 87,350 | — | — |
| 2010-04-09 | $5.76 | $6.08 | 110,396 | — | — |
| 2010-04-08 | $5.79 | $6.11 | 151,283 | — | — |
| 2010-04-07 | $5.68 | $6.00 | 180,028 | — | — |
| 2010-04-06 | $5.65 | $5.96 | 189,941 | — | — |
| 2010-04-05 | $5.66 | $5.97 | 300,584 | — | — |
| 2010-04-01 | $5.72 | $6.04 | 245,200 | — | — |
| 2010-03-31 | $5.75 | $6.07 | 350,888 | — | — |
| 2010-03-30 | $5.87 | $6.19 | 309,629 | — | — |
| 2010-03-29 | $6.21 | $6.56 | 297,363 | — | — |
| 2010-03-26 | $5.99 | $6.32 | 407,883 | — | — |
| 2010-03-25 | $5.95 | $6.28 | 893,204 | — | — |
| 2010-03-24 | $5.78 | $6.10 | 421,140 | — | — |
| 2010-03-23 | $5.64 | $5.96 | 640,817 | — | — |
| 2010-03-22 | $5.29 | $5.58 | 261,184 | — | — |
| 2010-03-19 | $5.37 | $5.67 | 500,313 | — | — |
| 2010-03-18 | $5.40 | $5.70 | 548,387 | — | — |
| 2010-03-17 | $5.66 | $5.97 | 1,555,456 | — | — |
| 2010-03-16 | $5.99 | $6.32 | 6,325,776 | — | — |
| 2010-03-15 | $4.68 | $4.94 | 201,835 | — | — |
| 2010-03-12 | $4.39 | $4.63 | 103,458 | — | — |
| 2010-03-11 | $4.37 | $4.62 | 112,750 | — | — |
| 2010-03-10 | $4.40 | $4.64 | 281,875 | — | — |
| 2010-03-09 | $4.14 | $4.37 | 81,403 | — | — |
| 2010-03-08 | $4.14 | $4.37 | 115,848 | — | — |
| 2010-03-05 | $4.13 | $4.36 | 79,173 | — | — |
| 2010-03-04 | $4.12 | $4.34 | 66,163 | — | — |
| 2010-03-03 | $4.16 | $4.39 | 42,870 | — | — |
| 2010-03-02 | $4.19 | $4.42 | 84,253 | — | — |
| 2010-03-01 | $4.19 | $4.42 | 138,274 | — | — |
| 2010-02-26 | $4.04 | $4.26 | 66,659 | — | — |
| 2010-02-25 | $4.11 | $4.34 | 38,905 | — | — |
| 2010-02-24 | $4.16 | $4.39 | 32,214 | — | — |
| 2010-02-23 | $4.12 | $4.35 | 98,254 | — | — |
| 2010-02-22 | $4.15 | $4.38 | 67,278 | — | — |
| 2010-02-19 | $4.18 | $4.41 | 69,261 | — | — |
| 2010-02-18 | $4.08 | $4.30 | 56,251 | — | — |
| 2010-02-17 | $4.17 | $4.40 | 137,902 | — | — |
| 2010-02-16 | $4.19 | $4.42 | 100,112 | — | — |
| 2010-02-12 | $4.19 | $4.42 | 92,926 | — | — |
| 2010-02-11 | $3.98 | $4.20 | 85,740 | — | — |
| 2010-02-10 | $4.04 | $4.26 | 82,394 | — | — |
| 2010-02-09 | $4.08 | $4.30 | 140,876 | — | — |
| 2010-02-08 | $4.03 | $4.25 | 83,509 | — | — |
| 2010-02-05 | $3.97 | $4.19 | 350,516 | — | — |
| 2010-02-04 | $4.27 | $4.51 | 176,064 | — | — |
| 2010-02-03 | $4.42 | $4.67 | 250,404 | — | — |
| 2010-02-02 | $4.28 | $4.52 | 244,829 | — | — |
| 2010-02-01 | $4.11 | $4.34 | 157,231 | — | — |
| 2010-01-29 | $4.12 | $4.35 | 416,680 | — | — |
| 2010-01-28 | $4.16 | $4.39 | 562,016 | — | — |
| 2010-01-27 | $3.72 | $3.93 | 57,614 | — | — |
| 2010-01-26 | $3.76 | $3.97 | 131,335 | — | — |
| 2010-01-25 | $3.75 | $3.96 | 185,976 | — | — |
| 2010-01-22 | $3.68 | $3.88 | 109,529 | — | — |
| 2010-01-21 | $3.83 | $4.04 | 105,812 | — | — |
| 2010-01-20 | $3.91 | $4.12 | 111,387 | — | — |
| 2010-01-19 | $4.08 | $4.30 | 118,326 | — | — |
| 2010-01-15 | $4.10 | $4.33 | 78,677 | — | — |
| 2010-01-14 | $4.16 | $4.40 | 130,592 | — | — |
| 2010-01-13 | $4.23 | $4.46 | 190,560 | — | — |
| 2010-01-12 | $4.00 | $4.23 | 58,977 | — | — |
| 2010-01-11 | $3.91 | $4.13 | 96,643 | — | — |
| 2010-01-08 | $3.89 | $4.11 | 132,946 | — | — |
| 2010-01-07 | $4.01 | $4.23 | 244,085 | — | — |
| 2010-01-06 | $3.91 | $4.12 | 237,643 | — | — |
| 2010-01-05 | $3.68 | $3.88 | 156,116 | — | — |
| 2010-01-04 | $3.82 | $4.03 | 186,967 | — | — |