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
- 1989-01-03 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 | $6.05 | $6.05 | 390,300 | — | — |
| 2010-12-30 | $5.75 | $5.75 | 229,900 | — | — |
| 2010-12-29 | $5.15 | $5.15 | 43,900 | — | — |
| 2010-12-28 | $5.10 | $5.10 | 123,100 | — | — |
| 2010-12-27 | $5.15 | $5.15 | 44,800 | — | — |
| 2010-12-23 | $5.05 | $5.05 | 94,600 | — | — |
| 2010-12-22 | $4.73 | $4.73 | 86,100 | — | — |
| 2010-12-21 | $5.05 | $5.05 | 77,500 | — | — |
| 2010-12-20 | $5.28 | $5.28 | 83,200 | — | — |
| 2010-12-17 | $4.95 | $4.95 | 76,600 | — | — |
| 2010-12-16 | $4.87 | $4.87 | 321,800 | — | — |
| 2010-12-15 | $5.10 | $5.10 | 269,200 | — | — |
| 2010-12-14 | $5.46 | $5.46 | 717,400 | — | — |
| 2010-12-13 | $6.00 | $6.00 | 610,100 | — | — |
| 2010-12-10 | $5.41 | $5.41 | 374,700 | — | — |
| 2010-12-09 | $5.11 | $5.11 | 424,800 | — | — |
| 2010-12-08 | $4.74 | $4.74 | 365,300 | — | — |
| 2010-12-07 | $4.29 | $4.29 | 345,400 | — | — |
| 2010-12-06 | $4.05 | $4.05 | 787,400 | — | — |
| 2010-12-03 | $3.70 | $3.70 | 108,100 | — | — |
| 2010-12-02 | $3.50 | $3.50 | 48,500 | — | — |
| 2010-12-01 | $3.62 | $3.62 | 64,200 | — | — |
| 2010-11-30 | $3.57 | $3.57 | 271,400 | — | — |
| 2010-11-29 | $3.94 | $3.94 | 286,000 | — | — |
| 2010-11-26 | $3.99 | $3.99 | 374,500 | — | — |
| 2010-11-24 | $3.99 | $3.99 | 819,300 | — | — |
| 2010-11-23 | $3.35 | $3.35 | 243,200 | — | — |
| 2010-11-22 | $3.06 | $3.06 | 45,200 | — | — |
| 2010-11-19 | $2.95 | $2.95 | 49,300 | — | — |
| 2010-11-18 | $3.00 | $3.00 | 200,200 | — | — |
| 2010-11-17 | $2.95 | $2.95 | 158,100 | — | — |
| 2010-11-16 | $2.90 | $2.90 | 250,800 | — | — |
| 2010-11-15 | $2.60 | $2.60 | 45,200 | — | — |
| 2010-11-12 | $2.65 | $2.65 | 26,500 | — | — |
| 2010-11-11 | $2.85 | $2.85 | 12,400 | — | — |
| 2010-11-10 | $2.80 | $2.80 | 9,500 | — | — |
| 2010-11-09 | $2.80 | $2.80 | 13,800 | — | — |
| 2010-11-08 | $2.74 | $2.74 | 31,000 | — | — |
| 2010-11-05 | $2.60 | $2.60 | 76,900 | — | — |
| 2010-11-04 | $2.56 | $2.56 | 37,800 | — | — |
| 2010-11-03 | $2.36 | $2.36 | 6,800 | — | — |
| 2010-11-02 | $2.40 | $2.40 | 3,600 | — | — |
| 2010-11-01 | $2.31 | $2.31 | 18,400 | — | — |
| 2010-10-29 | $2.45 | $2.45 | 9,000 | — | — |
| 2010-10-28 | $2.44 | $2.44 | 22,000 | — | — |
| 2010-10-27 | $2.35 | $2.35 | 5,600 | — | — |
| 2010-10-26 | $2.40 | $2.40 | 18,000 | — | — |
| 2010-10-25 | $2.44 | $2.44 | 37,800 | — | — |
| 2010-10-22 | $2.50 | $2.50 | 15,200 | — | — |
| 2010-10-21 | $2.50 | $2.50 | 12,700 | — | — |
| 2010-10-20 | $2.54 | $2.54 | 52,000 | — | — |
| 2010-10-19 | $2.36 | $2.36 | 83,800 | — | — |
| 2010-10-18 | $2.60 | $2.60 | 90,100 | — | — |
| 2010-10-15 | $2.37 | $2.37 | 52,900 | — | — |
| 2010-10-14 | $2.41 | $2.41 | 92,900 | — | — |
| 2010-10-13 | $2.48 | $2.48 | 93,700 | — | — |
| 2010-10-12 | $2.31 | $2.31 | 95,900 | — | — |
| 2010-10-11 | $2.23 | $2.23 | 89,500 | — | — |
| 2010-10-08 | $2.05 | $2.05 | 187,300 | — | — |
| 2010-10-07 | $1.95 | $1.95 | 88,200 | — | — |
| 2010-10-06 | $1.90 | $1.90 | 94,200 | — | — |
| 2010-10-05 | $1.77 | $1.77 | 33,300 | — | — |
| 2010-10-04 | $1.77 | $1.77 | 58,400 | — | — |
| 2010-10-01 | $1.75 | $1.75 | 34,900 | — | — |
| 2010-09-30 | $1.78 | $1.78 | 81,800 | — | — |
| 2010-09-29 | $1.60 | $1.60 | 19,600 | — | — |
| 2010-09-28 | $1.60 | $1.60 | 19,500 | — | — |
| 2010-09-27 | $1.60 | $1.60 | 11,200 | — | — |
| 2010-09-24 | $1.65 | $1.65 | 15,900 | — | — |
| 2010-09-23 | $1.69 | $1.69 | 16,900 | — | — |
| 2010-09-22 | $1.69 | $1.69 | 20,000 | — | — |
| 2010-09-21 | $1.54 | $1.54 | 4,800 | — | — |
| 2010-09-20 | $1.53 | $1.53 | 13,000 | — | — |
| 2010-09-17 | $1.55 | $1.55 | 75,700 | — | — |
| 2010-09-16 | $1.60 | $1.60 | 25,200 | — | — |
| 2010-09-15 | $1.70 | $1.70 | 36,400 | — | — |
| 2010-09-14 | $1.75 | $1.75 | 91,000 | — | — |
| 2010-09-13 | $1.60 | $1.60 | 83,600 | — | — |
| 2010-09-10 | $1.53 | $1.53 | 134,200 | — | — |
| 2010-09-09 | $1.44 | $1.44 | 24,400 | — | — |
| 2010-09-08 | $1.44 | $1.44 | 300 | — | — |
| 2010-09-07 | $1.44 | $1.44 | 16,400 | — | — |
| 2010-09-03 | $1.45 | $1.45 | 10,500 | — | — |
| 2010-09-02 | $1.48 | $1.48 | 1,700 | — | — |
| 2010-09-01 | $1.41 | $1.41 | 23,600 | — | — |
| 2010-08-31 | $1.40 | $1.40 | 33,100 | — | — |
| 2010-08-30 | $1.40 | $1.40 | 15,900 | — | — |
| 2010-08-27 | $1.45 | $1.45 | 36,300 | — | — |
| 2010-08-26 | $1.45 | $1.45 | 61,200 | — | — |
| 2010-08-25 | $1.33 | $1.33 | 9,800 | — | — |
| 2010-08-24 | $1.30 | $1.30 | 4,200 | — | — |
| 2010-08-23 | $1.34 | $1.34 | 6,500 | — | — |
| 2010-08-20 | $1.33 | $1.33 | 2,700 | — | — |
| 2010-08-19 | $1.33 | $1.33 | 2,500 | — | — |
| 2010-08-18 | $1.25 | $1.25 | 2,500 | — | — |
| 2010-08-17 | $1.25 | $1.25 | 72,100 | — | — |
| 2010-08-16 | $1.38 | $1.38 | 15,400 | — | — |
| 2010-08-13 | $1.40 | $1.40 | 7,900 | — | — |
| 2010-08-12 | $1.42 | $1.42 | 16,300 | — | — |
| 2010-08-11 | $1.50 | $1.50 | 25,600 | — | — |
| 2010-08-10 | $1.50 | $1.50 | 20,300 | — | — |
| 2010-08-09 | $1.39 | $1.39 | 14,300 | — | — |
| 2010-08-06 | $1.40 | $1.40 | 46,300 | — | — |
| 2010-08-05 | $1.40 | $1.40 | 53,100 | — | — |
| 2010-08-04 | $1.31 | $1.31 | 24,400 | — | — |
| 2010-08-03 | $1.28 | $1.28 | 16,000 | — | — |
| 2010-08-02 | $1.25 | $1.25 | 36,000 | — | — |
| 2010-07-30 | $1.25 | $1.25 | 8,000 | — | — |
| 2010-07-29 | $1.25 | $1.25 | 25,800 | — | — |
| 2010-07-28 | $1.30 | $1.30 | 47,300 | — | — |
| 2010-07-27 | $1.30 | $1.30 | 49,800 | — | — |
| 2010-07-26 | $1.20 | $1.20 | 1,200 | — | — |
| 2010-07-23 | $1.20 | $1.20 | 1,300 | — | — |
| 2010-07-22 | $1.25 | $1.25 | 30,000 | — | — |
| 2010-07-21 | $1.25 | $1.25 | 87,200 | — | — |
| 2010-07-20 | $1.20 | $1.20 | 8,100 | — | — |
| 2010-07-19 | $1.14 | $1.14 | 3,100 | — | — |
| 2010-07-16 | $1.15 | $1.15 | 26,000 | — | — |
| 2010-07-15 | $1.25 | $1.25 | 46,600 | — | — |
| 2010-07-14 | $1.13 | $1.13 | 88,000 | — | — |
| 2010-07-13 | $0.94 | $0.94 | 59,000 | — | — |
| 2010-07-12 | $0.80 | $0.80 | 197,000 | — | — |
| 2010-07-09 | $0.86 | $0.86 | 10,700 | — | — |
| 2010-07-08 | $0.80 | $0.80 | 20,400 | — | — |
| 2010-07-07 | $0.80 | $0.80 | 6,900 | — | — |
| 2010-07-06 | $0.85 | $0.85 | 300 | — | — |
| 2010-07-02 | $0.85 | $0.85 | 0 | — | — |
| 2010-07-01 | $0.85 | $0.85 | 0 | — | — |
| 2010-06-30 | $0.85 | $0.85 | 151,300 | — | — |
| 2010-06-29 | $0.85 | $0.85 | 1,300 | — | — |
| 2010-06-28 | $0.82 | $0.82 | 0 | — | — |
| 2010-06-25 | $0.82 | $0.82 | 13,400 | — | — |
| 2010-06-24 | $0.85 | $0.85 | 8,300 | — | — |
| 2010-06-23 | $0.85 | $0.85 | 0 | — | — |
| 2010-06-22 | $0.85 | $0.85 | 9,700 | — | — |
| 2010-06-21 | $0.85 | $0.85 | 0 | — | — |
| 2010-06-18 | $0.85 | $0.85 | 0 | — | — |
| 2010-06-17 | $0.85 | $0.85 | 23,300 | — | — |
| 2010-06-16 | $0.80 | $0.80 | 0 | — | — |
| 2010-06-15 | $0.80 | $0.80 | 4,700 | — | — |
| 2010-06-14 | $0.75 | $0.75 | 800 | — | — |
| 2010-06-11 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-10 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-09 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-08 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-07 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-04 | $0.75 | $0.75 | 1,800 | — | — |
| 2010-06-03 | $0.95 | $0.95 | 5,000 | — | — |
| 2010-06-02 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-01 | $0.75 | $0.75 | 7,500 | — | — |
| 2010-05-28 | $0.80 | $0.80 | 0 | — | — |
| 2010-05-27 | $0.80 | $0.80 | 800 | — | — |
| 2010-05-26 | $0.86 | $0.86 | 16,900 | — | — |
| 2010-05-25 | $0.81 | $0.81 | 8,500 | — | — |
| 2010-05-24 | $0.87 | $0.87 | 12,200 | — | — |
| 2010-05-21 | $0.80 | $0.80 | 33,300 | — | — |
| 2010-05-20 | $0.76 | $0.76 | 15,400 | — | — |
| 2010-05-19 | $0.80 | $0.80 | 12,500 | — | — |
| 2010-05-18 | $0.76 | $0.76 | 3,000 | — | — |
| 2010-05-17 | $0.75 | $0.75 | 3,000 | — | — |
| 2010-05-14 | $0.75 | $0.75 | 500 | — | — |
| 2010-05-13 | $0.75 | $0.75 | 3,000 | — | — |
| 2010-05-12 | $0.79 | $0.79 | 18,500 | — | — |
| 2010-05-11 | $0.80 | $0.80 | 13,000 | — | — |
| 2010-05-10 | $0.77 | $0.77 | 0 | — | — |
| 2010-05-07 | $0.77 | $0.77 | 5,100 | — | — |
| 2010-05-06 | $0.70 | $0.70 | 10,700 | — | — |
| 2010-05-05 | $0.79 | $0.79 | 0 | — | — |
| 2010-05-04 | $0.79 | $0.79 | 0 | — | — |
| 2010-05-03 | $0.79 | $0.79 | 0 | — | — |
| 2010-04-30 | $0.79 | $0.79 | 8,500 | — | — |
| 2010-04-29 | $0.76 | $0.76 | 200 | — | — |
| 2010-04-28 | $0.80 | $0.80 | 0 | — | — |
| 2010-04-27 | $0.80 | $0.80 | 4,000 | — | — |
| 2010-04-26 | $0.80 | $0.80 | 42,700 | — | — |
| 2010-04-23 | $0.78 | $0.78 | 13,700 | — | — |
| 2010-04-22 | $0.79 | $0.79 | 36,900 | — | — |
| 2010-04-21 | $0.75 | $0.75 | 20,400 | — | — |
| 2010-04-20 | $0.70 | $0.70 | 5,000 | — | — |
| 2010-04-19 | $0.74 | $0.74 | 1,900 | — | — |
| 2010-04-16 | $0.74 | $0.74 | 1,200 | — | — |
| 2010-04-15 | $0.70 | $0.70 | 8,200 | — | — |
| 2010-04-14 | $0.74 | $0.74 | 5,000 | — | — |
| 2010-04-13 | $0.65 | $0.65 | 0 | — | — |
| 2010-04-12 | $0.65 | $0.65 | 0 | — | — |
| 2010-04-09 | $0.65 | $0.65 | 6,900 | — | — |
| 2010-04-08 | $0.60 | $0.60 | 1,200 | — | — |
| 2010-04-07 | $0.60 | $0.60 | 0 | — | — |
| 2010-04-06 | $0.60 | $0.60 | 1,000 | — | — |
| 2010-04-05 | $0.56 | $0.56 | 800 | — | — |
| 2010-04-01 | $0.60 | $0.60 | 3,200 | — | — |
| 2010-03-31 | $0.60 | $0.60 | 3,700 | — | — |
| 2010-03-30 | $0.60 | $0.60 | 3,600 | — | — |
| 2010-03-29 | $0.61 | $0.61 | 0 | — | — |
| 2010-03-26 | $0.61 | $0.61 | 0 | — | — |
| 2010-03-25 | $0.61 | $0.61 | 500 | — | — |
| 2010-03-24 | $0.60 | $0.60 | 1,400 | — | — |
| 2010-03-23 | $0.60 | $0.60 | 0 | — | — |
| 2010-03-22 | $0.60 | $0.60 | 2,300 | — | — |
| 2010-03-19 | $0.60 | $0.60 | 2,200 | — | — |
| 2010-03-18 | $0.65 | $0.65 | 3,100 | — | — |
| 2010-03-17 | $0.66 | $0.66 | 0 | — | — |
| 2010-03-16 | $0.66 | $0.66 | 16,900 | — | — |
| 2010-03-15 | $0.70 | $0.70 | 600 | — | — |
| 2010-03-12 | $0.70 | $0.70 | 0 | — | — |
| 2010-03-11 | $0.70 | $0.70 | 500 | — | — |
| 2010-03-10 | $0.75 | $0.75 | 0 | — | — |
| 2010-03-09 | $0.75 | $0.75 | 800 | — | — |
| 2010-03-08 | $0.70 | $0.70 | 2,600 | — | — |
| 2010-03-05 | $0.65 | $0.65 | 500 | — | — |
| 2010-03-04 | $0.70 | $0.70 | 600 | — | — |
| 2010-03-03 | $0.80 | $0.80 | 7,000 | — | — |
| 2010-03-02 | $0.80 | $0.80 | 700 | — | — |
| 2010-03-01 | $0.70 | $0.70 | 900 | — | — |
| 2010-02-26 | $0.80 | $0.80 | 0 | — | — |
| 2010-02-25 | $0.80 | $0.80 | 5,700 | — | — |
| 2010-02-24 | $0.79 | $0.79 | 1,000 | — | — |
| 2010-02-23 | $0.65 | $0.65 | 700 | — | — |
| 2010-02-22 | $0.79 | $0.79 | 300 | — | — |
| 2010-02-19 | $0.65 | $0.65 | 6,300 | — | — |
| 2010-02-18 | $0.62 | $0.62 | 3,000 | — | — |
| 2010-02-17 | $0.60 | $0.60 | 5,700 | — | — |
| 2010-02-16 | $0.62 | $0.62 | 1,900 | — | — |
| 2010-02-12 | $0.70 | $0.70 | 1,000 | — | — |
| 2010-02-11 | $0.70 | $0.70 | 1,500 | — | — |
| 2010-02-10 | $0.70 | $0.70 | 0 | — | — |
| 2010-02-09 | $0.70 | $0.70 | 2,400 | — | — |
| 2010-02-08 | $0.60 | $0.60 | 1,500 | — | — |
| 2010-02-05 | $0.80 | $0.80 | 1,500 | — | — |
| 2010-02-04 | $0.70 | $0.70 | 4,200 | — | — |
| 2010-02-03 | $0.70 | $0.70 | 0 | — | — |
| 2010-02-02 | $0.70 | $0.70 | 0 | — | — |
| 2010-02-01 | $0.70 | $0.70 | 8,400 | — | — |
| 2010-01-29 | $0.71 | $0.71 | 200 | — | — |
| 2010-01-28 | $0.78 | $0.78 | 30,600 | — | — |
| 2010-01-27 | $0.71 | $0.71 | 0 | — | — |
| 2010-01-26 | $0.71 | $0.71 | 1,000 | — | — |
| 2010-01-25 | $0.71 | $0.71 | 1,500 | — | — |
| 2010-01-22 | $0.80 | $0.80 | 2,500 | — | — |
| 2010-01-21 | $0.81 | $0.81 | 3,900 | — | — |
| 2010-01-20 | $0.81 | $0.81 | 500 | — | — |
| 2010-01-19 | $0.81 | $0.81 | 0 | — | — |
| 2010-01-15 | $0.81 | $0.81 | 2,100 | — | — |
| 2010-01-14 | $0.85 | $0.85 | 6,300 | — | — |
| 2010-01-13 | $0.80 | $0.80 | 0 | — | — |
| 2010-01-12 | $0.80 | $0.80 | 0 | — | — |
| 2010-01-11 | $0.80 | $0.80 | 600 | — | — |
| 2010-01-08 | $0.82 | $0.82 | 1,100 | — | — |
| 2010-01-07 | $0.82 | $0.82 | 0 | — | — |
| 2010-01-06 | $0.82 | $0.82 | 0 | — | — |
| 2010-01-05 | $0.82 | $0.82 | 12,300 | — | — |
| 2010-01-04 | $0.81 | $0.81 | 19,200 | — | — |