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
- 1996-02-15 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 | $5.98 | $5.98 | 107,800 | — | — |
| 2010-12-30 | $5.83 | $5.83 | 87,700 | — | — |
| 2010-12-29 | $5.69 | $5.69 | 101,000 | — | — |
| 2010-12-28 | $5.70 | $5.70 | 117,100 | — | — |
| 2010-12-27 | $5.67 | $5.67 | 105,900 | — | — |
| 2010-12-23 | $5.81 | $5.81 | 101,400 | — | — |
| 2010-12-22 | $5.95 | $5.95 | 114,100 | — | — |
| 2010-12-21 | $5.95 | $5.95 | 142,700 | — | — |
| 2010-12-20 | $5.88 | $5.88 | 307,300 | — | — |
| 2010-12-17 | $5.95 | $5.95 | 248,200 | — | — |
| 2010-12-16 | $5.98 | $5.98 | 1,557,100 | — | — |
| 2010-12-15 | $6.09 | $6.09 | 235,100 | — | — |
| 2010-12-14 | $6.20 | $6.20 | 149,700 | — | — |
| 2010-12-13 | $6.34 | $6.34 | 167,000 | — | — |
| 2010-12-10 | $6.39 | $6.39 | 46,500 | — | — |
| 2010-12-09 | $6.30 | $6.30 | 170,300 | — | — |
| 2010-12-08 | $6.32 | $6.32 | 151,000 | — | — |
| 2010-12-07 | $6.34 | $6.34 | 118,400 | — | — |
| 2010-12-06 | $6.30 | $6.30 | 193,800 | — | — |
| 2010-12-03 | $6.25 | $6.25 | 198,500 | — | — |
| 2010-12-02 | $6.41 | $6.41 | 42,000 | — | — |
| 2010-12-01 | $6.40 | $6.40 | 107,800 | — | — |
| 2010-11-30 | $6.26 | $6.26 | 76,500 | — | — |
| 2010-11-29 | $6.30 | $6.30 | 70,500 | — | — |
| 2010-11-26 | $6.16 | $6.16 | 9,400 | — | — |
| 2010-11-24 | $6.25 | $6.25 | 48,600 | — | — |
| 2010-11-23 | $6.14 | $6.14 | 29,100 | — | — |
| 2010-11-22 | $6.16 | $6.16 | 65,400 | — | — |
| 2010-11-19 | $6.22 | $6.22 | 66,400 | — | — |
| 2010-11-18 | $6.25 | $6.25 | 49,700 | — | — |
| 2010-11-17 | $6.17 | $6.17 | 35,900 | — | — |
| 2010-11-16 | $6.22 | $6.22 | 61,400 | — | — |
| 2010-11-15 | $6.23 | $6.23 | 43,800 | — | — |
| 2010-11-12 | $6.28 | $6.28 | 121,900 | — | — |
| 2010-11-11 | $6.38 | $6.38 | 66,100 | — | — |
| 2010-11-10 | $6.48 | $6.48 | 68,300 | — | — |
| 2010-11-09 | $6.33 | $6.33 | 50,800 | — | — |
| 2010-11-08 | $6.40 | $6.40 | 68,500 | — | — |
| 2010-11-05 | $6.41 | $6.41 | 102,300 | — | — |
| 2010-11-04 | $6.44 | $6.44 | 95,600 | — | — |
| 2010-11-03 | $6.40 | $6.40 | 42,400 | — | — |
| 2010-11-02 | $6.40 | $6.40 | 74,100 | — | — |
| 2010-11-01 | $6.36 | $6.36 | 66,900 | — | — |
| 2010-10-29 | $6.29 | $6.29 | 56,300 | — | — |
| 2010-10-28 | $6.21 | $6.21 | 47,100 | — | — |
| 2010-10-27 | $6.20 | $6.20 | 35,500 | — | — |
| 2010-10-26 | $6.28 | $6.28 | 53,200 | — | — |
| 2010-10-25 | $6.19 | $6.19 | 65,500 | — | — |
| 2010-10-22 | $6.16 | $6.16 | 38,100 | — | — |
| 2010-10-21 | $6.17 | $6.17 | 67,600 | — | — |
| 2010-10-20 | $6.31 | $6.31 | 50,300 | — | — |
| 2010-10-19 | $6.11 | $6.11 | 58,400 | — | — |
| 2010-10-18 | $6.40 | $6.40 | 52,900 | — | — |
| 2010-10-15 | $6.28 | $6.28 | 106,400 | — | — |
| 2010-10-14 | $6.39 | $6.39 | 116,200 | — | — |
| 2010-10-13 | $6.38 | $6.38 | 55,300 | — | — |
| 2010-10-12 | $6.26 | $6.26 | 17,400 | — | — |
| 2010-10-11 | $6.22 | $6.22 | 38,000 | — | — |
| 2010-10-08 | $6.38 | $6.38 | 50,100 | — | — |
| 2010-10-07 | $6.35 | $6.35 | 105,000 | — | — |
| 2010-10-06 | $6.39 | $6.39 | 58,100 | — | — |
| 2010-10-05 | $6.42 | $6.42 | 67,900 | — | — |
| 2010-10-04 | $6.02 | $6.02 | 65,600 | — | — |
| 2010-10-01 | $6.34 | $6.34 | 74,900 | — | — |
| 2010-09-30 | $6.21 | $6.21 | 64,000 | — | — |
| 2010-09-29 | $6.19 | $6.19 | 146,800 | — | — |
| 2010-09-28 | $6.13 | $6.13 | 137,800 | — | — |
| 2010-09-27 | $5.79 | $5.79 | 123,300 | — | — |
| 2010-09-24 | $5.74 | $5.74 | 94,600 | — | — |
| 2010-09-23 | $5.55 | $5.55 | 90,900 | — | — |
| 2010-09-22 | $5.59 | $5.59 | 66,700 | — | — |
| 2010-09-21 | $5.74 | $5.74 | 52,700 | — | — |
| 2010-09-20 | $5.82 | $5.82 | 174,900 | — | — |
| 2010-09-17 | $5.55 | $5.55 | 116,800 | — | — |
| 2010-09-16 | $5.53 | $5.53 | 41,200 | — | — |
| 2010-09-15 | $5.56 | $5.56 | 39,900 | — | — |
| 2010-09-14 | $5.58 | $5.58 | 57,900 | — | — |
| 2010-09-13 | $5.73 | $5.73 | 84,300 | — | — |
| 2010-09-10 | $5.54 | $5.54 | 46,600 | — | — |
| 2010-09-09 | $5.50 | $5.50 | 55,500 | — | — |
| 2010-09-08 | $5.50 | $5.50 | 37,100 | — | — |
| 2010-09-07 | $5.35 | $5.35 | 64,000 | — | — |
| 2010-09-03 | $5.53 | $5.53 | 48,900 | — | — |
| 2010-09-02 | $5.47 | $5.47 | 45,000 | — | — |
| 2010-09-01 | $5.35 | $5.35 | 293,300 | — | — |
| 2010-08-31 | $5.50 | $5.50 | 69,600 | — | — |
| 2010-08-30 | $5.46 | $5.46 | 72,100 | — | — |
| 2010-08-27 | $5.78 | $5.78 | 178,500 | — | — |
| 2010-08-26 | $5.46 | $5.46 | 66,800 | — | — |
| 2010-08-25 | $5.58 | $5.58 | 67,900 | — | — |
| 2010-08-24 | $5.50 | $5.50 | 83,200 | — | — |
| 2010-08-23 | $5.44 | $5.44 | 102,600 | — | — |
| 2010-08-20 | $5.37 | $5.37 | 149,400 | — | — |
| 2010-08-19 | $5.46 | $5.46 | 94,200 | — | — |
| 2010-08-18 | $5.59 | $5.59 | 65,900 | — | — |
| 2010-08-17 | $5.62 | $5.62 | 121,500 | — | — |
| 2010-08-16 | $5.61 | $5.61 | 65,100 | — | — |
| 2010-08-13 | $5.50 | $5.50 | 62,300 | — | — |
| 2010-08-12 | $5.65 | $5.65 | 55,300 | — | — |
| 2010-08-11 | $5.72 | $5.72 | 86,700 | — | — |
| 2010-08-10 | $5.99 | $5.99 | 47,200 | — | — |
| 2010-08-09 | $6.21 | $6.21 | 68,400 | — | — |
| 2010-08-06 | $6.22 | $6.22 | 26,500 | — | — |
| 2010-08-05 | $6.37 | $6.37 | 43,300 | — | — |
| 2010-08-04 | $6.50 | $6.50 | 172,300 | — | — |
| 2010-08-03 | $6.42 | $6.42 | 40,000 | — | — |
| 2010-08-02 | $6.54 | $6.54 | 38,700 | — | — |
| 2010-07-30 | $6.45 | $6.45 | 59,000 | — | — |
| 2010-07-29 | $6.43 | $6.43 | 49,000 | — | — |
| 2010-07-28 | $6.45 | $6.45 | 67,100 | — | — |
| 2010-07-27 | $6.53 | $6.53 | 61,100 | — | — |
| 2010-07-26 | $6.69 | $6.69 | 62,900 | — | — |
| 2010-07-23 | $6.77 | $6.77 | 86,600 | — | — |
| 2010-07-22 | $6.62 | $6.62 | 124,500 | — | — |
| 2010-07-21 | $6.44 | $6.44 | 67,200 | — | — |
| 2010-07-20 | $6.52 | $6.52 | 92,100 | — | — |
| 2010-07-19 | $6.51 | $6.51 | 57,700 | — | — |
| 2010-07-16 | $6.54 | $6.54 | 139,100 | — | — |
| 2010-07-15 | $6.72 | $6.72 | 77,800 | — | — |
| 2010-07-14 | $6.74 | $6.74 | 97,700 | — | — |
| 2010-07-13 | $6.36 | $6.36 | 114,700 | — | — |
| 2010-07-12 | $6.03 | $6.03 | 46,600 | — | — |
| 2010-07-09 | $6.32 | $6.32 | 99,700 | — | — |
| 2010-07-08 | $6.01 | $6.01 | 56,600 | — | — |
| 2010-07-07 | $5.92 | $5.92 | 71,200 | — | — |
| 2010-07-06 | $5.55 | $5.55 | 128,500 | — | — |
| 2010-07-02 | $5.85 | $5.85 | 56,500 | — | — |
| 2010-07-01 | $5.87 | $5.87 | 81,100 | — | — |
| 2010-06-30 | $5.89 | $5.89 | 98,400 | — | — |
| 2010-06-29 | $6.12 | $6.12 | 134,400 | — | — |
| 2010-06-28 | $6.35 | $6.35 | 51,700 | — | — |
| 2010-06-25 | $6.36 | $6.36 | 1,110,700 | — | — |
| 2010-06-24 | $6.02 | $6.02 | 47,000 | — | — |
| 2010-06-23 | $6.10 | $6.10 | 52,000 | — | — |
| 2010-06-22 | $6.04 | $6.04 | 163,400 | — | — |
| 2010-06-21 | $6.15 | $6.15 | 34,300 | — | — |
| 2010-06-18 | $6.16 | $6.16 | 103,000 | — | — |
| 2010-06-17 | $6.29 | $6.29 | 33,600 | — | — |
| 2010-06-16 | $6.12 | $6.12 | 28,300 | — | — |
| 2010-06-15 | $6.20 | $6.20 | 156,700 | — | — |
| 2010-06-14 | $6.11 | $6.11 | 84,100 | — | — |
| 2010-06-11 | $6.12 | $6.12 | 42,200 | — | — |
| 2010-06-10 | $6.06 | $6.06 | 86,400 | — | — |
| 2010-06-09 | $5.80 | $5.80 | 161,000 | — | — |
| 2010-06-08 | $5.82 | $5.82 | 64,800 | — | — |
| 2010-06-07 | $5.71 | $5.71 | 102,800 | — | — |
| 2010-06-04 | $5.95 | $5.95 | 115,400 | — | — |
| 2010-06-03 | $6.33 | $6.33 | 62,500 | — | — |
| 2010-06-02 | $6.21 | $6.21 | 54,300 | — | — |
| 2010-06-01 | $6.02 | $6.02 | 123,600 | — | — |
| 2010-05-28 | $6.19 | $6.19 | 69,500 | — | — |
| 2010-05-27 | $6.05 | $6.05 | 107,600 | — | — |
| 2010-05-26 | $5.63 | $5.63 | 97,800 | — | — |
| 2010-05-25 | $5.71 | $5.71 | 70,600 | — | — |
| 2010-05-24 | $5.79 | $5.79 | 69,200 | — | — |
| 2010-05-21 | $5.91 | $5.91 | 110,200 | — | — |
| 2010-05-20 | $5.75 | $5.75 | 101,000 | — | — |
| 2010-05-19 | $6.09 | $6.09 | 94,200 | — | — |
| 2010-05-18 | $6.06 | $6.06 | 60,000 | — | — |
| 2010-05-17 | $6.08 | $6.08 | 90,600 | — | — |
| 2010-05-14 | $5.86 | $5.86 | 75,500 | — | — |
| 2010-05-13 | $5.97 | $5.97 | 31,500 | — | — |
| 2010-05-12 | $6.02 | $6.02 | 157,300 | — | — |
| 2010-05-11 | $5.82 | $5.82 | 83,800 | — | — |
| 2010-05-10 | $5.80 | $5.80 | 134,600 | — | — |
| 2010-05-07 | $5.70 | $5.70 | 108,200 | — | — |
| 2010-05-06 | $5.81 | $5.81 | 149,900 | — | — |
| 2010-05-05 | $6.06 | $6.06 | 97,300 | — | — |
| 2010-05-04 | $6.01 | $6.01 | 104,100 | — | — |
| 2010-05-03 | $6.10 | $6.10 | 394,700 | — | — |
| 2010-04-30 | $6.13 | $6.13 | 86,000 | — | — |
| 2010-04-29 | $6.43 | $6.43 | 121,200 | — | — |
| 2010-04-28 | $6.24 | $6.24 | 113,800 | — | — |
| 2010-04-27 | $6.22 | $6.22 | 110,000 | — | — |
| 2010-04-26 | $6.47 | $6.47 | 40,600 | — | — |
| 2010-04-23 | $6.40 | $6.40 | 181,000 | — | — |
| 2010-04-22 | $6.56 | $6.56 | 74,200 | — | — |
| 2010-04-21 | $6.68 | $6.68 | 84,200 | — | — |
| 2010-04-20 | $6.80 | $6.80 | 44,900 | — | — |
| 2010-04-19 | $6.74 | $6.74 | 57,300 | — | — |
| 2010-04-16 | $6.89 | $6.89 | 63,500 | — | — |
| 2010-04-15 | $6.98 | $6.98 | 32,200 | — | — |
| 2010-04-14 | $7.00 | $7.00 | 69,000 | — | — |
| 2010-04-13 | $6.82 | $6.82 | 76,900 | — | — |
| 2010-04-12 | $6.74 | $6.74 | 123,100 | — | — |
| 2010-04-09 | $6.78 | $6.78 | 70,400 | — | — |
| 2010-04-08 | $6.88 | $6.88 | 65,000 | — | — |
| 2010-04-07 | $6.82 | $6.82 | 146,500 | — | — |
| 2010-04-06 | $6.67 | $6.67 | 48,200 | — | — |
| 2010-04-05 | $6.66 | $6.66 | 91,600 | — | — |
| 2010-04-01 | $6.43 | $6.43 | 167,500 | — | — |
| 2010-03-31 | $6.63 | $6.63 | 305,700 | — | — |
| 2010-03-30 | $7.13 | $7.13 | 62,400 | — | — |
| 2010-03-29 | $7.18 | $7.18 | 41,700 | — | — |
| 2010-03-26 | $7.15 | $7.15 | 44,600 | — | — |
| 2010-03-25 | $7.07 | $7.07 | 78,200 | — | — |
| 2010-03-24 | $7.30 | $7.30 | 133,700 | — | — |
| 2010-03-23 | $7.43 | $7.43 | 111,900 | — | — |
| 2010-03-22 | $7.19 | $7.19 | 124,000 | — | — |
| 2010-03-19 | $6.80 | $6.80 | 172,900 | — | — |
| 2010-03-18 | $6.69 | $6.69 | 52,800 | — | — |
| 2010-03-17 | $6.91 | $6.91 | 31,200 | — | — |
| 2010-03-16 | $6.99 | $6.99 | 30,700 | — | — |
| 2010-03-15 | $6.96 | $6.96 | 37,500 | — | — |
| 2010-03-12 | $6.95 | $6.95 | 52,900 | — | — |
| 2010-03-11 | $7.00 | $7.00 | 41,800 | — | — |
| 2010-03-10 | $6.85 | $6.85 | 63,100 | — | — |
| 2010-03-09 | $6.88 | $6.88 | 101,000 | — | — |
| 2010-03-08 | $6.93 | $6.93 | 58,000 | — | — |
| 2010-03-05 | $6.97 | $6.97 | 142,600 | — | — |
| 2010-03-04 | $6.79 | $6.79 | 71,200 | — | — |
| 2010-03-03 | $6.60 | $6.60 | 67,600 | — | — |
| 2010-03-02 | $6.64 | $6.64 | 140,400 | — | — |
| 2010-03-01 | $6.42 | $6.42 | 133,100 | — | — |
| 2010-02-26 | $6.06 | $6.06 | 57,900 | — | — |
| 2010-02-25 | $6.18 | $6.18 | 55,800 | — | — |
| 2010-02-24 | $6.13 | $6.13 | 149,900 | — | — |
| 2010-02-23 | $6.12 | $6.12 | 153,600 | — | — |
| 2010-02-22 | $6.14 | $6.14 | 141,000 | — | — |
| 2010-02-19 | $6.07 | $6.07 | 353,100 | — | — |
| 2010-02-18 | $6.08 | $6.08 | 361,800 | — | — |
| 2010-02-17 | $6.18 | $6.18 | 172,100 | — | — |
| 2010-02-16 | $6.22 | $6.22 | 45,700 | — | — |
| 2010-02-12 | $6.08 | $6.08 | 72,100 | — | — |
| 2010-02-11 | $6.14 | $6.14 | 79,600 | — | — |
| 2010-02-10 | $6.09 | $6.09 | 34,000 | — | — |
| 2010-02-09 | $6.10 | $6.10 | 111,500 | — | — |
| 2010-02-08 | $6.11 | $6.11 | 62,900 | — | — |
| 2010-02-05 | $6.31 | $6.31 | 124,500 | — | — |
| 2010-02-04 | $6.08 | $6.08 | 110,200 | — | — |
| 2010-02-03 | $6.34 | $6.34 | 71,600 | — | — |
| 2010-02-02 | $6.34 | $6.34 | 74,000 | — | — |
| 2010-02-01 | $6.37 | $6.37 | 40,900 | — | — |
| 2010-01-29 | $6.35 | $6.35 | 94,100 | — | — |
| 2010-01-28 | $6.32 | $6.32 | 86,700 | — | — |
| 2010-01-27 | $6.25 | $6.25 | 43,800 | — | — |
| 2010-01-26 | $6.17 | $6.17 | 127,800 | — | — |
| 2010-01-25 | $6.25 | $6.25 | 64,900 | — | — |
| 2010-01-22 | $6.44 | $6.44 | 86,400 | — | — |
| 2010-01-21 | $6.49 | $6.49 | 88,900 | — | — |
| 2010-01-20 | $6.51 | $6.51 | 114,600 | — | — |
| 2010-01-19 | $6.54 | $6.54 | 54,500 | — | — |
| 2010-01-15 | $6.47 | $6.47 | 106,300 | — | — |
| 2010-01-14 | $6.50 | $6.50 | 28,500 | — | — |
| 2010-01-13 | $6.59 | $6.59 | 101,200 | — | — |
| 2010-01-12 | $6.29 | $6.29 | 50,100 | — | — |
| 2010-01-11 | $6.36 | $6.36 | 36,500 | — | — |
| 2010-01-08 | $6.38 | $6.38 | 38,300 | — | — |
| 2010-01-07 | $6.31 | $6.31 | 132,100 | — | — |
| 2010-01-06 | $6.24 | $6.24 | 178,300 | — | — |
| 2010-01-05 | $6.27 | $6.27 | 60,200 | — | — |
| 2010-01-04 | $6.38 | $6.38 | 68,600 | — | — |