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
- 1989-11-09 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 | $6.06 | $6.06 | 1,323,000 | — | — |
| 2010-12-30 | $6.07 | $6.07 | 1,565,500 | — | — |
| 2010-12-29 | $6.05 | $6.05 | 1,573,200 | — | — |
| 2010-12-28 | $5.87 | $5.87 | 853,600 | — | — |
| 2010-12-27 | $5.88 | $5.88 | 847,800 | — | — |
| 2010-12-23 | $5.74 | $5.74 | 992,300 | — | — |
| 2010-12-22 | $5.84 | $5.84 | 2,173,900 | — | — |
| 2010-12-21 | $5.93 | $5.93 | 1,749,300 | — | — |
| 2010-12-20 | $5.75 | $5.75 | 2,587,500 | — | — |
| 2010-12-17 | $5.56 | $5.56 | 2,301,600 | — | — |
| 2010-12-16 | $5.40 | $5.40 | 2,875,200 | — | — |
| 2010-12-15 | $5.11 | $5.11 | 1,684,400 | — | — |
| 2010-12-14 | $5.25 | $5.25 | 1,961,700 | — | — |
| 2010-12-13 | $5.44 | $5.44 | 1,519,900 | — | — |
| 2010-12-10 | $5.66 | $5.66 | 2,016,800 | — | — |
| 2010-12-09 | $5.57 | $5.57 | 1,523,900 | — | — |
| 2010-12-08 | $5.46 | $5.46 | 1,492,400 | — | — |
| 2010-12-07 | $5.43 | $5.43 | 2,496,200 | — | — |
| 2010-12-06 | $5.22 | $5.22 | 1,505,600 | — | — |
| 2010-12-03 | $5.01 | $5.01 | 1,223,600 | — | — |
| 2010-12-02 | $5.00 | $5.00 | 1,896,600 | — | — |
| 2010-12-01 | $4.91 | $4.91 | 2,223,500 | — | — |
| 2010-11-30 | $4.45 | $4.45 | 1,284,700 | — | — |
| 2010-11-29 | $4.46 | $4.46 | 1,263,900 | — | — |
| 2010-11-26 | $4.59 | $4.59 | 544,500 | — | — |
| 2010-11-24 | $4.65 | $4.65 | 1,020,300 | — | — |
| 2010-11-23 | $4.60 | $4.60 | 719,900 | — | — |
| 2010-11-22 | $4.57 | $4.57 | 754,300 | — | — |
| 2010-11-19 | $4.56 | $4.56 | 1,065,000 | — | — |
| 2010-11-18 | $4.41 | $4.41 | 1,056,100 | — | — |
| 2010-11-17 | $4.41 | $4.41 | 1,152,700 | — | — |
| 2010-11-16 | $4.37 | $4.37 | 1,221,800 | — | — |
| 2010-11-15 | $4.41 | $4.41 | 1,496,300 | — | — |
| 2010-11-12 | $4.49 | $4.49 | 1,518,000 | — | — |
| 2010-11-11 | $4.51 | $4.51 | 924,000 | — | — |
| 2010-11-10 | $4.62 | $4.62 | 1,800,200 | — | — |
| 2010-11-09 | $4.73 | $4.73 | 1,929,500 | — | — |
| 2010-11-08 | $4.86 | $4.86 | 1,057,000 | — | — |
| 2010-11-05 | $4.94 | $4.94 | 2,326,800 | — | — |
| 2010-11-04 | $4.98 | $4.98 | 1,496,300 | — | — |
| 2010-11-03 | $4.87 | $4.87 | 1,485,300 | — | — |
| 2010-11-02 | $4.88 | $4.88 | 1,744,400 | — | — |
| 2010-11-01 | $4.79 | $4.79 | 1,874,200 | — | — |
| 2010-10-29 | $4.86 | $4.86 | 2,059,800 | — | — |
| 2010-10-28 | $4.78 | $4.78 | 2,060,000 | — | — |
| 2010-10-27 | $4.74 | $4.74 | 2,028,300 | — | — |
| 2010-10-26 | $4.60 | $4.60 | 3,049,400 | — | — |
| 2010-10-25 | $4.65 | $4.65 | 1,868,500 | — | — |
| 2010-10-22 | $4.55 | $4.55 | 6,142,700 | — | — |
| 2010-10-21 | $4.46 | $4.46 | 4,928,500 | — | — |
| 2010-10-20 | $4.90 | $4.90 | 801,100 | — | — |
| 2010-10-19 | $4.86 | $4.86 | 1,561,500 | — | — |
| 2010-10-18 | $5.11 | $5.11 | 2,547,600 | — | — |
| 2010-10-15 | $4.89 | $4.89 | 2,084,800 | — | — |
| 2010-10-14 | $4.70 | $4.70 | 1,829,900 | — | — |
| 2010-10-13 | $4.91 | $4.91 | 973,200 | — | — |
| 2010-10-12 | $4.93 | $4.93 | 995,900 | — | — |
| 2010-10-11 | $4.92 | $4.92 | 947,500 | — | — |
| 2010-10-08 | $4.74 | $4.74 | 2,172,800 | — | — |
| 2010-10-07 | $4.93 | $4.93 | 1,403,900 | — | — |
| 2010-10-06 | $5.00 | $5.00 | 3,095,400 | — | — |
| 2010-10-05 | $5.15 | $5.15 | 2,217,300 | — | — |
| 2010-10-04 | $5.13 | $5.13 | 3,965,100 | — | — |
| 2010-10-01 | $4.98 | $4.98 | 2,390,900 | — | — |
| 2010-09-30 | $4.75 | $4.75 | 1,394,300 | — | — |
| 2010-09-29 | $4.79 | $4.79 | 1,352,200 | — | — |
| 2010-09-28 | $4.82 | $4.82 | 1,691,900 | — | — |
| 2010-09-27 | $4.62 | $4.62 | 1,331,200 | — | — |
| 2010-09-24 | $4.53 | $4.53 | 1,767,200 | — | — |
| 2010-09-23 | $4.17 | $4.17 | 2,326,200 | — | — |
| 2010-09-22 | $4.24 | $4.24 | 1,743,700 | — | — |
| 2010-09-21 | $4.43 | $4.43 | 1,418,600 | — | — |
| 2010-09-20 | $4.51 | $4.51 | 2,661,100 | — | — |
| 2010-09-17 | $4.49 | $4.49 | 1,410,700 | — | — |
| 2010-09-16 | $4.39 | $4.39 | 1,134,900 | — | — |
| 2010-09-15 | $4.42 | $4.42 | 1,660,000 | — | — |
| 2010-09-14 | $4.52 | $4.52 | 1,645,300 | — | — |
| 2010-09-13 | $4.42 | $4.42 | 2,943,400 | — | — |
| 2010-09-10 | $4.14 | $4.14 | 6,801,500 | — | — |
| 2010-09-09 | $4.67 | $4.67 | 1,532,900 | — | — |
| 2010-09-08 | $4.72 | $4.72 | 1,926,700 | — | — |
| 2010-09-07 | $4.39 | $4.39 | 1,894,000 | — | — |
| 2010-09-03 | $4.69 | $4.69 | 1,035,800 | — | — |
| 2010-09-02 | $4.48 | $4.48 | 1,159,000 | — | — |
| 2010-09-01 | $4.44 | $4.44 | 2,241,100 | — | — |
| 2010-08-31 | $4.14 | $4.14 | 2,747,900 | — | — |
| 2010-08-30 | $4.25 | $4.25 | 1,046,700 | — | — |
| 2010-08-27 | $4.46 | $4.46 | 1,797,100 | — | — |
| 2010-08-26 | $4.39 | $4.39 | 1,677,800 | — | — |
| 2010-08-25 | $4.54 | $4.54 | 2,216,700 | — | — |
| 2010-08-24 | $4.28 | $4.28 | 1,262,200 | — | — |
| 2010-08-23 | $4.37 | $4.37 | 1,360,700 | — | — |
| 2010-08-20 | $4.52 | $4.52 | 1,024,700 | — | — |
| 2010-08-19 | $4.55 | $4.55 | 1,081,400 | — | — |
| 2010-08-18 | $4.69 | $4.69 | 1,462,900 | — | — |
| 2010-08-17 | $4.64 | $4.64 | 1,968,500 | — | — |
| 2010-08-16 | $4.63 | $4.63 | 3,069,000 | — | — |
| 2010-08-13 | $4.37 | $4.37 | 1,500,000 | — | — |
| 2010-08-12 | $4.46 | $4.46 | 3,945,200 | — | — |
| 2010-08-11 | $4.76 | $4.76 | 2,161,800 | — | — |
| 2010-08-10 | $4.99 | $4.99 | 3,036,900 | — | — |
| 2010-08-09 | $5.10 | $5.10 | 3,724,100 | — | — |
| 2010-08-06 | $5.44 | $5.44 | 1,403,800 | — | — |
| 2010-08-05 | $5.34 | $5.34 | 1,179,100 | — | — |
| 2010-08-04 | $5.47 | $5.47 | 1,079,100 | — | — |
| 2010-08-03 | $5.50 | $5.50 | 1,279,900 | — | — |
| 2010-08-02 | $5.62 | $5.62 | 1,079,100 | — | — |
| 2010-07-30 | $5.56 | $5.56 | 1,038,100 | — | — |
| 2010-07-29 | $5.51 | $5.51 | 1,602,300 | — | — |
| 2010-07-28 | $5.59 | $5.59 | 1,798,700 | — | — |
| 2010-07-27 | $5.77 | $5.77 | 2,545,500 | — | — |
| 2010-07-26 | $5.99 | $5.99 | 2,941,300 | — | — |
| 2010-07-23 | $5.83 | $5.83 | 4,310,000 | — | — |
| 2010-07-22 | $5.58 | $5.58 | 5,108,400 | — | — |
| 2010-07-21 | $5.22 | $5.22 | 2,358,100 | — | — |
| 2010-07-20 | $5.37 | $5.37 | 2,438,500 | — | — |
| 2010-07-19 | $5.46 | $5.46 | 2,174,600 | — | — |
| 2010-07-16 | $5.12 | $5.12 | 3,402,900 | — | — |
| 2010-07-15 | $5.52 | $5.52 | 2,318,500 | — | — |
| 2010-07-14 | $5.51 | $5.51 | 2,784,600 | — | — |
| 2010-07-13 | $5.45 | $5.45 | 3,067,500 | — | — |
| 2010-07-12 | $5.15 | $5.15 | 1,667,100 | — | — |
| 2010-07-09 | $5.26 | $5.26 | 3,343,400 | — | — |
| 2010-07-08 | $4.61 | $4.61 | 1,114,000 | — | — |
| 2010-07-07 | $4.64 | $4.64 | 1,103,700 | — | — |
| 2010-07-06 | $4.36 | $4.36 | 1,644,100 | — | — |
| 2010-07-02 | $4.30 | $4.30 | 868,600 | — | — |
| 2010-07-01 | $4.33 | $4.33 | 1,532,700 | — | — |
| 2010-06-30 | $4.34 | $4.34 | 1,233,700 | — | — |
| 2010-06-29 | $4.43 | $4.43 | 2,739,400 | — | — |
| 2010-06-28 | $4.77 | $4.77 | 1,297,800 | — | — |
| 2010-06-25 | $4.74 | $4.74 | 7,484,300 | — | — |
| 2010-06-24 | $4.60 | $4.60 | 1,744,700 | — | — |
| 2010-06-23 | $4.72 | $4.72 | 1,518,600 | — | — |
| 2010-06-22 | $4.77 | $4.77 | 1,616,600 | — | — |
| 2010-06-21 | $4.94 | $4.94 | 1,528,900 | — | — |
| 2010-06-18 | $5.12 | $5.12 | 1,964,800 | — | — |
| 2010-06-17 | $5.01 | $5.01 | 1,259,400 | — | — |
| 2010-06-16 | $5.00 | $5.00 | 1,720,300 | — | — |
| 2010-06-15 | $4.86 | $4.86 | 2,008,500 | — | — |
| 2010-06-14 | $4.66 | $4.66 | 1,849,800 | — | — |
| 2010-06-11 | $4.50 | $4.50 | 1,446,000 | — | — |
| 2010-06-10 | $4.49 | $4.49 | 1,954,900 | — | — |
| 2010-06-09 | $4.19 | $4.19 | 2,312,800 | — | — |
| 2010-06-08 | $4.17 | $4.17 | 2,682,900 | — | — |
| 2010-06-07 | $4.11 | $4.11 | 2,573,300 | — | — |
| 2010-06-04 | $4.60 | $4.60 | 1,850,100 | — | — |
| 2010-06-03 | $4.98 | $4.98 | 1,823,800 | — | — |
| 2010-06-02 | $5.01 | $5.01 | 2,600,800 | — | — |
| 2010-06-01 | $4.75 | $4.75 | 1,750,100 | — | — |
| 2010-05-28 | $4.96 | $4.96 | 1,647,100 | — | — |
| 2010-05-27 | $5.12 | $5.12 | 3,250,300 | — | — |
| 2010-05-26 | $4.82 | $4.82 | 1,719,700 | — | — |
| 2010-05-25 | $4.70 | $4.70 | 2,285,400 | — | — |
| 2010-05-24 | $4.80 | $4.80 | 1,842,700 | — | — |
| 2010-05-21 | $4.65 | $4.65 | 3,274,200 | — | — |
| 2010-05-20 | $4.57 | $4.57 | 3,304,700 | — | — |
| 2010-05-19 | $4.91 | $4.91 | 2,241,900 | — | — |
| 2010-05-18 | $4.79 | $4.79 | 1,610,500 | — | — |
| 2010-05-17 | $5.05 | $5.05 | 3,184,400 | — | — |
| 2010-05-14 | $5.07 | $5.07 | 2,589,600 | — | — |
| 2010-05-13 | $5.01 | $5.01 | 2,273,000 | — | — |
| 2010-05-12 | $5.22 | $5.22 | 2,187,300 | — | — |
| 2010-05-11 | $5.13 | $5.13 | 2,307,900 | — | — |
| 2010-05-10 | $5.29 | $5.29 | 1,794,200 | — | — |
| 2010-05-07 | $4.73 | $4.73 | 2,950,300 | — | — |
| 2010-05-06 | $5.06 | $5.06 | 3,185,800 | — | — |
| 2010-05-05 | $5.29 | $5.29 | 2,134,300 | — | — |
| 2010-05-04 | $5.28 | $5.28 | 2,471,300 | — | — |
| 2010-05-03 | $5.54 | $5.54 | 3,092,800 | — | — |
| 2010-04-30 | $5.26 | $5.26 | 3,000,600 | — | — |
| 2010-04-29 | $5.69 | $5.69 | 4,891,500 | — | — |
| 2010-04-28 | $5.75 | $5.75 | 4,079,700 | — | — |
| 2010-04-27 | $5.63 | $5.63 | 4,057,500 | — | — |
| 2010-04-26 | $5.72 | $5.72 | 7,004,000 | — | — |
| 2010-04-23 | $5.19 | $5.19 | 7,534,800 | — | — |
| 2010-04-22 | $4.55 | $4.55 | 4,224,100 | — | — |
| 2010-04-21 | $4.29 | $4.29 | 3,807,000 | — | — |
| 2010-04-20 | $4.46 | $4.46 | 1,781,300 | — | — |
| 2010-04-19 | $4.33 | $4.33 | 3,012,000 | — | — |
| 2010-04-16 | $4.39 | $4.39 | 2,608,600 | — | — |
| 2010-04-15 | $4.36 | $4.36 | 2,474,800 | — | — |
| 2010-04-14 | $4.39 | $4.39 | 3,706,600 | — | — |
| 2010-04-13 | $4.12 | $4.12 | 3,065,100 | — | — |
| 2010-04-12 | $4.09 | $4.09 | 2,688,400 | — | — |
| 2010-04-09 | $3.97 | $3.97 | 835,200 | — | — |
| 2010-04-08 | $3.98 | $3.98 | 1,144,000 | — | — |
| 2010-04-07 | $3.99 | $3.99 | 2,473,600 | — | — |
| 2010-04-06 | $3.89 | $3.89 | 1,635,400 | — | — |
| 2010-04-05 | $3.84 | $3.84 | 1,641,900 | — | — |
| 2010-04-01 | $3.69 | $3.69 | 830,800 | — | — |
| 2010-03-31 | $3.67 | $3.67 | 1,104,300 | — | — |
| 2010-03-30 | $3.67 | $3.67 | 1,119,700 | — | — |
| 2010-03-29 | $3.75 | $3.75 | 1,359,700 | — | — |
| 2010-03-26 | $3.65 | $3.65 | 3,045,700 | — | — |
| 2010-03-25 | $3.52 | $3.52 | 1,752,900 | — | — |
| 2010-03-24 | $3.67 | $3.67 | 2,725,200 | — | — |
| 2010-03-23 | $3.72 | $3.72 | 3,556,700 | — | — |
| 2010-03-22 | $3.63 | $3.63 | 1,576,400 | — | — |
| 2010-03-19 | $3.56 | $3.56 | 1,038,500 | — | — |
| 2010-03-18 | $3.57 | $3.57 | 1,582,900 | — | — |
| 2010-03-17 | $3.51 | $3.51 | 1,003,000 | — | — |
| 2010-03-16 | $3.43 | $3.43 | 1,737,300 | — | — |
| 2010-03-15 | $3.48 | $3.48 | 1,312,500 | — | — |
| 2010-03-12 | $3.49 | $3.49 | 980,100 | — | — |
| 2010-03-11 | $3.57 | $3.57 | 1,762,600 | — | — |
| 2010-03-10 | $3.48 | $3.48 | 1,439,100 | — | — |
| 2010-03-09 | $3.50 | $3.50 | 1,939,900 | — | — |
| 2010-03-08 | $3.51 | $3.51 | 2,232,400 | — | — |
| 2010-03-05 | $3.50 | $3.50 | 1,477,300 | — | — |
| 2010-03-04 | $3.58 | $3.58 | 3,550,200 | — | — |
| 2010-03-03 | $3.40 | $3.40 | 4,459,600 | — | — |
| 2010-03-02 | $3.08 | $3.08 | 1,877,500 | — | — |
| 2010-03-01 | $2.98 | $2.98 | 2,189,000 | — | — |
| 2010-02-26 | $2.87 | $2.87 | 1,169,000 | — | — |
| 2010-02-25 | $2.90 | $2.90 | 866,000 | — | — |
| 2010-02-24 | $2.84 | $2.84 | 1,093,500 | — | — |
| 2010-02-23 | $2.80 | $2.80 | 648,600 | — | — |
| 2010-02-22 | $2.89 | $2.89 | 940,400 | — | — |
| 2010-02-19 | $2.90 | $2.90 | 822,100 | — | — |
| 2010-02-18 | $2.94 | $2.94 | 403,100 | — | — |
| 2010-02-17 | $2.90 | $2.90 | 1,273,100 | — | — |
| 2010-02-16 | $2.83 | $2.83 | 703,300 | — | — |
| 2010-02-12 | $2.75 | $2.75 | 1,251,500 | — | — |
| 2010-02-11 | $2.79 | $2.79 | 1,275,900 | — | — |
| 2010-02-10 | $2.64 | $2.64 | 934,100 | — | — |
| 2010-02-09 | $2.47 | $2.47 | 494,300 | — | — |
| 2010-02-08 | $2.42 | $2.42 | 542,600 | — | — |
| 2010-02-05 | $2.49 | $2.49 | 1,241,800 | — | — |
| 2010-02-04 | $2.49 | $2.49 | 1,716,700 | — | — |
| 2010-02-03 | $2.72 | $2.72 | 758,100 | — | — |
| 2010-02-02 | $2.73 | $2.73 | 1,761,100 | — | — |
| 2010-02-01 | $2.67 | $2.67 | 1,292,500 | — | — |
| 2010-01-29 | $2.59 | $2.59 | 3,091,600 | — | — |
| 2010-01-28 | $2.66 | $2.66 | 1,417,700 | — | — |
| 2010-01-27 | $2.69 | $2.69 | 1,015,600 | — | — |
| 2010-01-26 | $2.58 | $2.58 | 1,167,200 | — | — |
| 2010-01-25 | $2.46 | $2.46 | 617,100 | — | — |
| 2010-01-22 | $2.47 | $2.47 | 774,500 | — | — |
| 2010-01-21 | $2.52 | $2.52 | 787,900 | — | — |
| 2010-01-20 | $2.54 | $2.54 | 1,050,600 | — | — |
| 2010-01-19 | $2.64 | $2.64 | 495,200 | — | — |
| 2010-01-15 | $2.60 | $2.60 | 1,020,800 | — | — |
| 2010-01-14 | $2.71 | $2.71 | 325,200 | — | — |
| 2010-01-13 | $2.68 | $2.68 | 475,900 | — | — |
| 2010-01-12 | $2.63 | $2.63 | 703,100 | — | — |
| 2010-01-11 | $2.71 | $2.71 | 393,600 | — | — |
| 2010-01-08 | $2.76 | $2.76 | 645,700 | — | — |
| 2010-01-07 | $2.70 | $2.70 | 299,100 | — | — |
| 2010-01-06 | $2.67 | $2.67 | 682,500 | — | — |
| 2010-01-05 | $2.75 | $2.75 | 446,700 | — | — |
| 2010-01-04 | $2.83 | $2.83 | 564,400 | — | — |