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
- 1986-09-25 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 | $5.70 | $5.71 | 109,125 | — | — |
| 2010-12-30 | $5.74 | $5.75 | 137,625 | — | — |
| 2010-12-29 | $5.69 | $5.70 | 81,375 | — | — |
| 2010-12-28 | $5.68 | $5.69 | 103,125 | — | — |
| 2010-12-27 | $5.72 | $5.73 | 102,375 | — | — |
| 2010-12-23 | $5.70 | $5.71 | 133,500 | — | — |
| 2010-12-22 | $5.71 | $5.73 | 116,625 | — | — |
| 2010-12-21 | $5.75 | $5.77 | 210,000 | — | — |
| 2010-12-20 | $5.64 | $5.65 | 297,375 | — | — |
| 2010-12-17 | $5.61 | $5.62 | 403,500 | — | — |
| 2010-12-16 | $5.67 | $5.68 | 1,698,375 | — | — |
| 2010-12-15 | $5.75 | $5.76 | 699,750 | — | — |
| 2010-12-14 | $5.91 | $5.93 | 309,000 | — | — |
| 2010-12-13 | $5.93 | $5.94 | 464,625 | — | — |
| 2010-12-10 | $6.08 | $6.09 | 189,750 | — | — |
| 2010-12-09 | $6.11 | $6.12 | 223,500 | — | — |
| 2010-12-08 | $6.03 | $6.05 | 180,750 | — | — |
| 2010-12-07 | $6.07 | $6.08 | 673,875 | — | — |
| 2010-12-06 | $6.07 | $6.09 | 259,875 | — | — |
| 2010-12-03 | $6.14 | $6.15 | 538,125 | — | — |
| 2010-12-02 | $5.96 | $5.97 | 246,375 | — | — |
| 2010-12-01 | $5.93 | $5.94 | 400,875 | — | — |
| 2010-11-30 | $5.73 | $5.74 | 638,250 | — | — |
| 2010-11-29 | $5.74 | $5.75 | 183,375 | — | — |
| 2010-11-26 | $5.82 | $5.83 | 159,750 | — | — |
| 2010-11-24 | $5.82 | $5.83 | 349,500 | — | — |
| 2010-11-23 | $5.76 | $5.76 | 535,500 | — | — |
| 2010-11-22 | $5.93 | $5.93 | 177,000 | — | — |
| 2010-11-19 | $5.94 | $5.94 | 258,000 | — | — |
| 2010-11-18 | $5.84 | $5.84 | 363,750 | — | — |
| 2010-11-17 | $5.87 | $5.87 | 417,750 | — | — |
| 2010-11-16 | $5.86 | $5.86 | 212,625 | — | — |
| 2010-11-15 | $5.91 | $5.92 | 145,125 | — | — |
| 2010-11-12 | $5.91 | $5.92 | 192,375 | — | — |
| 2010-11-11 | $5.93 | $5.93 | 197,625 | — | — |
| 2010-11-10 | $5.93 | $5.93 | 258,000 | — | — |
| 2010-11-09 | $5.90 | $5.91 | 397,125 | — | — |
| 2010-11-08 | $5.99 | $5.99 | 222,000 | — | — |
| 2010-11-05 | $5.96 | $5.96 | 253,875 | — | — |
| 2010-11-04 | $6.06 | $6.06 | 260,625 | — | — |
| 2010-11-03 | $5.87 | $5.87 | 78,375 | — | — |
| 2010-11-02 | $5.82 | $5.82 | 278,625 | — | — |
| 2010-11-01 | $5.69 | $5.70 | 283,125 | — | — |
| 2010-10-29 | $5.66 | $5.67 | 228,750 | — | — |
| 2010-10-28 | $5.59 | $5.60 | 349,125 | — | — |
| 2010-10-27 | $5.58 | $5.59 | 671,625 | — | — |
| 2010-10-26 | $5.65 | $5.66 | 221,625 | — | — |
| 2010-10-25 | $5.72 | $5.72 | 295,125 | — | — |
| 2010-10-22 | $5.70 | $5.71 | 344,250 | — | — |
| 2010-10-21 | $5.78 | $5.79 | 670,125 | — | — |
| 2010-10-20 | $5.84 | $5.85 | 2,552,625 | — | — |
| 2010-10-19 | $6.36 | $6.37 | 467,625 | — | — |
| 2010-10-18 | $6.42 | $6.43 | 219,750 | — | — |
| 2010-10-15 | $6.39 | $6.40 | 247,500 | — | — |
| 2010-10-14 | $6.39 | $6.40 | 211,125 | — | — |
| 2010-10-13 | $6.41 | $6.42 | 292,500 | — | — |
| 2010-10-12 | $6.21 | $6.22 | 114,000 | — | — |
| 2010-10-11 | $6.27 | $6.28 | 138,750 | — | — |
| 2010-10-08 | $6.17 | $6.17 | 295,500 | — | — |
| 2010-10-07 | $6.04 | $6.05 | 323,625 | — | — |
| 2010-10-06 | $6.03 | $6.04 | 335,250 | — | — |
| 2010-10-05 | $6.15 | $6.16 | 378,375 | — | — |
| 2010-10-04 | $5.97 | $5.97 | 197,625 | — | — |
| 2010-10-01 | $6.10 | $6.11 | 214,500 | — | — |
| 2010-09-30 | $6.18 | $6.19 | 399,750 | — | — |
| 2010-09-29 | $6.41 | $6.42 | 618,750 | — | — |
| 2010-09-28 | $6.10 | $6.10 | 107,625 | — | — |
| 2010-09-27 | $6.02 | $6.02 | 226,125 | — | — |
| 2010-09-24 | $6.12 | $6.12 | 270,750 | — | — |
| 2010-09-23 | $5.89 | $5.90 | 325,500 | — | — |
| 2010-09-22 | $5.95 | $5.96 | 277,875 | — | — |
| 2010-09-21 | $5.82 | $5.82 | 349,875 | — | — |
| 2010-09-20 | $5.95 | $5.95 | 436,500 | — | — |
| 2010-09-17 | $5.91 | $5.92 | 590,625 | — | — |
| 2010-09-16 | $5.97 | $5.97 | 315,000 | — | — |
| 2010-09-15 | $5.98 | $5.99 | 297,750 | — | — |
| 2010-09-14 | $5.93 | $5.94 | 330,750 | — | — |
| 2010-09-13 | $5.93 | $5.93 | 406,500 | — | — |
| 2010-09-10 | $5.83 | $5.84 | 637,125 | — | — |
| 2010-09-09 | $5.64 | $5.64 | 222,750 | — | — |
| 2010-09-08 | $5.58 | $5.58 | 139,125 | — | — |
| 2010-09-07 | $5.53 | $5.54 | 185,250 | — | — |
| 2010-09-03 | $5.58 | $5.59 | 208,875 | — | — |
| 2010-09-02 | $5.47 | $5.47 | 99,375 | — | — |
| 2010-09-01 | $5.42 | $5.42 | 228,000 | — | — |
| 2010-08-31 | $5.23 | $5.24 | 228,000 | — | — |
| 2010-08-30 | $5.32 | $5.33 | 415,875 | — | — |
| 2010-08-27 | $5.37 | $5.38 | 259,500 | — | — |
| 2010-08-26 | $5.27 | $5.28 | 236,250 | — | — |
| 2010-08-25 | $5.33 | $5.33 | 335,625 | — | — |
| 2010-08-24 | $5.16 | $5.16 | 653,625 | — | — |
| 2010-08-23 | $5.26 | $5.26 | 201,375 | — | — |
| 2010-08-20 | $5.43 | $5.43 | 239,250 | — | — |
| 2010-08-19 | $5.42 | $5.42 | 397,500 | — | — |
| 2010-08-18 | $5.59 | $5.59 | 195,750 | — | — |
| 2010-08-17 | $5.53 | $5.53 | 272,250 | — | — |
| 2010-08-16 | $5.36 | $5.36 | 412,125 | — | — |
| 2010-08-13 | $5.39 | $5.39 | 336,750 | — | — |
| 2010-08-12 | $5.66 | $5.66 | 406,125 | — | — |
| 2010-08-11 | $5.53 | $5.53 | 485,625 | — | — |
| 2010-08-10 | $5.77 | $5.77 | 219,000 | — | — |
| 2010-08-09 | $5.88 | $5.88 | 224,625 | — | — |
| 2010-08-06 | $5.89 | $5.89 | 265,500 | — | — |
| 2010-08-05 | $5.95 | $5.95 | 240,375 | — | — |
| 2010-08-04 | $6.08 | $6.08 | 166,500 | — | — |
| 2010-08-03 | $6.03 | $6.03 | 448,875 | — | — |
| 2010-08-02 | $6.10 | $6.10 | 281,250 | — | — |
| 2010-07-30 | $6.06 | $6.06 | 234,000 | — | — |
| 2010-07-29 | $6.05 | $6.05 | 451,125 | — | — |
| 2010-07-28 | $6.06 | $6.06 | 226,500 | — | — |
| 2010-07-27 | $6.14 | $6.14 | 231,375 | — | — |
| 2010-07-26 | $6.14 | $6.14 | 410,250 | — | — |
| 2010-07-23 | $6.10 | $6.10 | 486,000 | — | — |
| 2010-07-22 | $5.83 | $5.83 | 870,000 | — | — |
| 2010-07-21 | $5.68 | $5.68 | 348,375 | — | — |
| 2010-07-20 | $5.77 | $5.77 | 280,500 | — | — |
| 2010-07-19 | $5.65 | $5.65 | 153,375 | — | — |
| 2010-07-16 | $5.60 | $5.60 | 280,875 | — | — |
| 2010-07-15 | $5.69 | $5.69 | 140,250 | — | — |
| 2010-07-14 | $5.78 | $5.78 | 99,750 | — | — |
| 2010-07-13 | $5.79 | $5.79 | 363,375 | — | — |
| 2010-07-12 | $5.58 | $5.58 | 233,625 | — | — |
| 2010-07-09 | $5.64 | $5.64 | 156,750 | — | — |
| 2010-07-08 | $5.66 | $5.66 | 211,500 | — | — |
| 2010-07-07 | $5.66 | $5.66 | 287,625 | — | — |
| 2010-07-06 | $5.40 | $5.40 | 619,500 | — | — |
| 2010-07-02 | $5.59 | $5.59 | 157,500 | — | — |
| 2010-07-01 | $5.59 | $5.59 | 274,125 | — | — |
| 2010-06-30 | $5.54 | $5.54 | 342,375 | — | — |
| 2010-06-29 | $5.57 | $5.57 | 454,500 | — | — |
| 2010-06-28 | $5.59 | $5.59 | 304,500 | — | — |
| 2010-06-25 | $5.71 | $5.71 | 2,499,375 | — | — |
| 2010-06-24 | $5.53 | $5.53 | 185,250 | — | — |
| 2010-06-23 | $5.55 | $5.55 | 123,000 | — | — |
| 2010-06-22 | $5.58 | $5.58 | 340,875 | — | — |
| 2010-06-21 | $5.81 | $5.81 | 255,000 | — | — |
| 2010-06-18 | $5.85 | $5.85 | 429,375 | — | — |
| 2010-06-17 | $5.75 | $5.75 | 286,875 | — | — |
| 2010-06-16 | $5.80 | $5.80 | 263,250 | — | — |
| 2010-06-15 | $5.78 | $5.78 | 331,125 | — | — |
| 2010-06-14 | $5.68 | $5.68 | 436,125 | — | — |
| 2010-06-11 | $5.53 | $5.53 | 278,625 | — | — |
| 2010-06-10 | $5.47 | $5.47 | 527,625 | — | — |
| 2010-06-09 | $5.38 | $5.38 | 320,625 | — | — |
| 2010-06-08 | $5.41 | $5.41 | 169,875 | — | — |
| 2010-06-07 | $5.42 | $5.42 | 501,375 | — | — |
| 2010-06-04 | $5.61 | $5.61 | 467,250 | — | — |
| 2010-06-03 | $5.89 | $5.89 | 379,500 | — | — |
| 2010-06-02 | $5.79 | $5.79 | 171,000 | — | — |
| 2010-06-01 | $5.68 | $5.68 | 228,375 | — | — |
| 2010-05-28 | $5.94 | $5.94 | 414,375 | — | — |
| 2010-05-27 | $5.99 | $5.99 | 450,375 | — | — |
| 2010-05-26 | $5.68 | $5.68 | 419,250 | — | — |
| 2010-05-25 | $5.55 | $5.55 | 281,625 | — | — |
| 2010-05-24 | $5.54 | $5.54 | 253,500 | — | — |
| 2010-05-21 | $5.66 | $5.66 | 377,625 | — | — |
| 2010-05-20 | $5.55 | $5.55 | 378,750 | — | — |
| 2010-05-19 | $5.98 | $5.98 | 205,125 | — | — |
| 2010-05-18 | $6.09 | $6.09 | 419,250 | — | — |
| 2010-05-17 | $6.09 | $6.09 | 189,375 | — | — |
| 2010-05-14 | $5.98 | $5.98 | 172,500 | — | — |
| 2010-05-13 | $6.02 | $6.02 | 424,125 | — | — |
| 2010-05-12 | $6.22 | $6.22 | 507,375 | — | — |
| 2010-05-11 | $5.94 | $5.94 | 304,500 | — | — |
| 2010-05-10 | $5.89 | $5.89 | 329,250 | — | — |
| 2010-05-07 | $5.63 | $5.63 | 538,125 | — | — |
| 2010-05-06 | $5.79 | $5.79 | 492,000 | — | — |
| 2010-05-05 | $5.87 | $5.87 | 294,375 | — | — |
| 2010-05-04 | $5.88 | $5.88 | 340,125 | — | — |
| 2010-05-03 | $5.97 | $5.97 | 185,625 | — | — |
| 2010-04-30 | $5.83 | $5.83 | 265,125 | — | — |
| 2010-04-29 | $5.93 | $5.93 | 297,000 | — | — |
| 2010-04-28 | $5.64 | $5.64 | 183,000 | — | — |
| 2010-04-27 | $5.72 | $5.72 | 298,500 | — | — |
| 2010-04-26 | $5.90 | $5.90 | 173,625 | — | — |
| 2010-04-23 | $5.92 | $5.92 | 238,500 | — | — |
| 2010-04-22 | $5.93 | $5.93 | 394,875 | — | — |
| 2010-04-21 | $5.86 | $5.86 | 1,245,375 | — | — |
| 2010-04-20 | $5.53 | $5.53 | 705,375 | — | — |
| 2010-04-19 | $5.61 | $5.61 | 206,625 | — | — |
| 2010-04-16 | $5.65 | $5.65 | 279,000 | — | — |
| 2010-04-15 | $5.66 | $5.66 | 634,500 | — | — |
| 2010-04-14 | $5.46 | $5.46 | 1,437,000 | — | — |
| 2010-04-13 | $5.22 | $5.22 | 171,750 | — | — |
| 2010-04-12 | $5.25 | $5.25 | 145,875 | — | — |
| 2010-04-09 | $5.23 | $5.23 | 125,625 | — | — |
| 2010-04-08 | $5.29 | $5.29 | 248,250 | — | — |
| 2010-04-07 | $5.17 | $5.17 | 264,375 | — | — |
| 2010-04-06 | $5.24 | $5.24 | 366,750 | — | — |
| 2010-04-05 | $5.33 | $5.33 | 217,875 | — | — |
| 2010-04-01 | $5.21 | $5.21 | 138,000 | — | — |
| 2010-03-31 | $5.26 | $5.26 | 256,500 | — | — |
| 2010-03-30 | $5.18 | $5.18 | 126,375 | — | — |
| 2010-03-29 | $5.15 | $5.15 | 269,625 | — | — |
| 2010-03-26 | $5.17 | $5.17 | 267,375 | — | — |
| 2010-03-25 | $5.15 | $5.15 | 643,875 | — | — |
| 2010-03-24 | $5.19 | $5.19 | 139,875 | — | — |
| 2010-03-23 | $5.29 | $5.29 | 417,750 | — | — |
| 2010-03-22 | $5.26 | $5.26 | 301,875 | — | — |
| 2010-03-19 | $5.29 | $5.29 | 751,125 | — | — |
| 2010-03-18 | $5.26 | $5.26 | 309,000 | — | — |
| 2010-03-17 | $5.25 | $5.25 | 466,875 | — | — |
| 2010-03-16 | $5.33 | $5.33 | 484,500 | — | — |
| 2010-03-15 | $5.38 | $5.38 | 303,375 | — | — |
| 2010-03-12 | $5.38 | $5.38 | 601,500 | — | — |
| 2010-03-11 | $5.33 | $5.33 | 145,500 | — | — |
| 2010-03-10 | $5.32 | $5.32 | 339,750 | — | — |
| 2010-03-09 | $5.39 | $5.39 | 454,500 | — | — |
| 2010-03-08 | $5.25 | $5.25 | 199,500 | — | — |
| 2010-03-05 | $5.22 | $5.22 | 311,250 | — | — |
| 2010-03-04 | $5.13 | $5.13 | 307,125 | — | — |
| 2010-03-03 | $5.16 | $5.16 | 228,375 | — | — |
| 2010-03-02 | $5.15 | $5.15 | 382,125 | — | — |
| 2010-03-01 | $5.08 | $5.08 | 616,500 | — | — |
| 2010-02-26 | $5.02 | $5.02 | 641,625 | — | — |
| 2010-02-25 | $4.91 | $4.91 | 315,375 | — | — |
| 2010-02-24 | $4.85 | $4.85 | 385,500 | — | — |
| 2010-02-23 | $4.78 | $4.78 | 222,750 | — | — |
| 2010-02-22 | $4.80 | $4.80 | 210,000 | — | — |
| 2010-02-19 | $4.70 | $4.70 | 229,500 | — | — |
| 2010-02-18 | $4.64 | $4.64 | 263,250 | — | — |
| 2010-02-17 | $4.69 | $4.69 | 112,500 | — | — |
| 2010-02-16 | $4.62 | $4.62 | 349,125 | — | — |
| 2010-02-12 | $4.60 | $4.60 | 1,104,750 | — | — |
| 2010-02-11 | $4.59 | $4.59 | 276,000 | — | — |
| 2010-02-10 | $4.61 | $4.61 | 199,500 | — | — |
| 2010-02-09 | $4.61 | $4.61 | 571,125 | — | — |
| 2010-02-08 | $4.54 | $4.54 | 343,500 | — | — |
| 2010-02-05 | $4.56 | $4.56 | 356,250 | — | — |
| 2010-02-04 | $4.53 | $4.53 | 555,375 | — | — |
| 2010-02-03 | $4.60 | $4.60 | 404,250 | — | — |
| 2010-02-02 | $4.63 | $4.63 | 391,875 | — | — |
| 2010-02-01 | $4.68 | $4.68 | 499,875 | — | — |
| 2010-01-29 | $4.70 | $4.70 | 792,750 | — | — |
| 2010-01-28 | $4.71 | $4.71 | 918,000 | — | — |
| 2010-01-27 | $4.76 | $4.76 | 1,416,750 | — | — |
| 2010-01-26 | $4.50 | $4.50 | 162,000 | — | — |
| 2010-01-25 | $4.55 | $4.55 | 219,000 | — | — |
| 2010-01-22 | $4.57 | $4.57 | 201,750 | — | — |
| 2010-01-21 | $4.68 | $4.68 | 325,125 | — | — |
| 2010-01-20 | $4.73 | $4.73 | 243,750 | — | — |
| 2010-01-19 | $4.79 | $4.79 | 142,125 | — | — |
| 2010-01-15 | $4.77 | $4.77 | 229,875 | — | — |
| 2010-01-14 | $4.85 | $4.85 | 153,750 | — | — |
| 2010-01-13 | $4.84 | $4.84 | 157,500 | — | — |
| 2010-01-12 | $4.80 | $4.80 | 297,000 | — | — |
| 2010-01-11 | $4.78 | $4.78 | 324,750 | — | — |
| 2010-01-08 | $4.76 | $4.76 | 1,138,875 | — | — |
| 2010-01-07 | $4.57 | $4.57 | 304,875 | — | — |
| 2010-01-06 | $4.53 | $4.53 | 1,528,500 | — | — |
| 2010-01-05 | $4.68 | $4.68 | 717,750 | — | — |
| 2010-01-04 | $4.75 | $4.75 | 342,375 | — | — |