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
- 1996-05-23 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 | $7.64 | $7.64 | 327,500 | — | — |
| 2010-12-30 | $7.69 | $7.69 | 420,900 | — | — |
| 2010-12-29 | $7.81 | $7.81 | 282,500 | — | — |
| 2010-12-28 | $7.85 | $7.85 | 352,500 | — | — |
| 2010-12-27 | $8.13 | $8.13 | 304,800 | — | — |
| 2010-12-23 | $8.18 | $8.18 | 477,800 | — | — |
| 2010-12-22 | $8.44 | $8.44 | 198,600 | — | — |
| 2010-12-21 | $8.42 | $8.42 | 342,700 | — | — |
| 2010-12-20 | $8.23 | $8.23 | 308,600 | — | — |
| 2010-12-17 | $8.06 | $8.06 | 554,200 | — | — |
| 2010-12-16 | $8.35 | $8.35 | 235,500 | — | — |
| 2010-12-15 | $8.14 | $8.14 | 397,800 | — | — |
| 2010-12-14 | $8.17 | $8.17 | 787,600 | — | — |
| 2010-12-13 | $7.90 | $7.90 | 319,500 | — | — |
| 2010-12-10 | $7.94 | $7.94 | 322,000 | — | — |
| 2010-12-09 | $7.66 | $7.66 | 312,100 | — | — |
| 2010-12-08 | $7.79 | $7.79 | 337,100 | — | — |
| 2010-12-07 | $7.88 | $7.88 | 193,100 | — | — |
| 2010-12-06 | $7.83 | $7.83 | 203,600 | — | — |
| 2010-12-03 | $7.91 | $7.91 | 270,100 | — | — |
| 2010-12-02 | $8.02 | $8.02 | 718,200 | — | — |
| 2010-12-01 | $7.63 | $7.63 | 887,200 | — | — |
| 2010-11-30 | $7.28 | $7.28 | 1,477,600 | — | — |
| 2010-11-29 | $7.14 | $7.14 | 902,000 | — | — |
| 2010-11-26 | $6.79 | $6.79 | 73,200 | — | — |
| 2010-11-24 | $6.88 | $6.88 | 297,000 | — | — |
| 2010-11-23 | $6.58 | $6.58 | 415,700 | — | — |
| 2010-11-22 | $6.90 | $6.90 | 577,800 | — | — |
| 2010-11-19 | $6.78 | $6.78 | 553,100 | — | — |
| 2010-11-18 | $6.86 | $6.86 | 306,600 | — | — |
| 2010-11-17 | $6.88 | $6.88 | 352,400 | — | — |
| 2010-11-16 | $6.80 | $6.80 | 676,000 | — | — |
| 2010-11-15 | $7.20 | $7.20 | 1,530,700 | — | — |
| 2010-11-12 | $7.11 | $7.11 | 350,000 | — | — |
| 2010-11-11 | $7.27 | $7.27 | 636,700 | — | — |
| 2010-11-10 | $7.54 | $7.54 | 4,631,200 | — | — |
| 2010-11-09 | $7.13 | $7.13 | 1,065,300 | — | — |
| 2010-11-08 | $7.57 | $7.57 | 415,800 | — | — |
| 2010-11-05 | $7.67 | $7.67 | 243,500 | — | — |
| 2010-11-04 | $7.78 | $7.78 | 761,000 | — | — |
| 2010-11-03 | $7.54 | $7.54 | 826,900 | — | — |
| 2010-11-02 | $7.64 | $7.64 | 901,300 | — | — |
| 2010-11-01 | $8.00 | $8.00 | 468,200 | — | — |
| 2010-10-29 | $8.14 | $8.14 | 486,900 | — | — |
| 2010-10-28 | $8.22 | $8.22 | 397,400 | — | — |
| 2010-10-27 | $8.35 | $8.35 | 309,900 | — | — |
| 2010-10-26 | $8.45 | $8.45 | 330,000 | — | — |
| 2010-10-25 | $8.48 | $8.48 | 195,200 | — | — |
| 2010-10-22 | $8.48 | $8.48 | 261,000 | — | — |
| 2010-10-21 | $8.34 | $8.34 | 543,300 | — | — |
| 2010-10-20 | $8.53 | $8.53 | 704,200 | — | — |
| 2010-10-19 | $7.84 | $7.84 | 710,700 | — | — |
| 2010-10-18 | $8.30 | $8.30 | 586,400 | — | — |
| 2010-10-15 | $8.04 | $8.04 | 1,267,700 | — | — |
| 2010-10-14 | $7.52 | $7.52 | 343,300 | — | — |
| 2010-10-13 | $7.44 | $7.44 | 276,300 | — | — |
| 2010-10-12 | $7.41 | $7.41 | 366,100 | — | — |
| 2010-10-11 | $7.49 | $7.49 | 619,600 | — | — |
| 2010-10-08 | $7.34 | $7.34 | 2,015,400 | — | — |
| 2010-10-07 | $6.34 | $6.34 | 248,800 | — | — |
| 2010-10-06 | $6.16 | $6.16 | 222,800 | — | — |
| 2010-10-05 | $6.34 | $6.34 | 567,600 | — | — |
| 2010-10-04 | $5.99 | $5.99 | 271,800 | — | — |
| 2010-10-01 | $5.97 | $5.97 | 431,500 | — | — |
| 2010-09-30 | $6.06 | $6.06 | 380,500 | — | — |
| 2010-09-29 | $6.26 | $6.26 | 189,400 | — | — |
| 2010-09-28 | $6.35 | $6.35 | 222,000 | — | — |
| 2010-09-27 | $6.19 | $6.19 | 183,500 | — | — |
| 2010-09-24 | $6.32 | $6.32 | 272,300 | — | — |
| 2010-09-23 | $6.19 | $6.19 | 578,800 | — | — |
| 2010-09-22 | $5.97 | $5.97 | 184,000 | — | — |
| 2010-09-21 | $6.06 | $6.06 | 321,200 | — | — |
| 2010-09-20 | $6.00 | $6.00 | 416,600 | — | — |
| 2010-09-17 | $5.74 | $5.74 | 468,900 | — | — |
| 2010-09-16 | $5.88 | $5.88 | 329,600 | — | — |
| 2010-09-15 | $6.02 | $6.02 | 942,500 | — | — |
| 2010-09-14 | $6.25 | $6.25 | 842,400 | — | — |
| 2010-09-13 | $6.07 | $6.07 | 455,400 | — | — |
| 2010-09-10 | $5.70 | $5.70 | 184,900 | — | — |
| 2010-09-09 | $5.66 | $5.66 | 214,500 | — | — |
| 2010-09-08 | $5.64 | $5.64 | 183,300 | — | — |
| 2010-09-07 | $5.53 | $5.53 | 407,100 | — | — |
| 2010-09-03 | $5.73 | $5.73 | 266,700 | — | — |
| 2010-09-02 | $5.65 | $5.65 | 302,300 | — | — |
| 2010-09-01 | $5.74 | $5.74 | 419,100 | — | — |
| 2010-08-31 | $5.38 | $5.38 | 321,700 | — | — |
| 2010-08-30 | $5.45 | $5.45 | 394,500 | — | — |
| 2010-08-27 | $5.75 | $5.75 | 404,900 | — | — |
| 2010-08-26 | $5.44 | $5.44 | 390,100 | — | — |
| 2010-08-25 | $5.82 | $5.82 | 301,200 | — | — |
| 2010-08-24 | $5.62 | $5.62 | 419,000 | — | — |
| 2010-08-23 | $5.58 | $5.58 | 365,400 | — | — |
| 2010-08-20 | $5.90 | $5.90 | 296,000 | — | — |
| 2010-08-19 | $5.88 | $5.88 | 384,600 | — | — |
| 2010-08-18 | $5.87 | $5.87 | 384,300 | — | — |
| 2010-08-17 | $6.03 | $6.03 | 255,000 | — | — |
| 2010-08-16 | $5.91 | $5.91 | 391,400 | — | — |
| 2010-08-13 | $5.75 | $5.75 | 585,100 | — | — |
| 2010-08-12 | $5.93 | $5.93 | 401,400 | — | — |
| 2010-08-11 | $5.85 | $5.85 | 640,800 | — | — |
| 2010-08-10 | $6.22 | $6.22 | 256,200 | — | — |
| 2010-08-09 | $6.41 | $6.41 | 288,400 | — | — |
| 2010-08-06 | $6.29 | $6.29 | 334,700 | — | — |
| 2010-08-05 | $6.47 | $6.47 | 594,300 | — | — |
| 2010-08-04 | $6.52 | $6.52 | 1,175,500 | — | — |
| 2010-08-03 | $6.09 | $6.09 | 1,217,400 | — | — |
| 2010-08-02 | $5.89 | $5.89 | 609,900 | — | — |
| 2010-07-30 | $5.68 | $5.68 | 469,400 | — | — |
| 2010-07-29 | $5.42 | $5.42 | 281,600 | — | — |
| 2010-07-28 | $5.46 | $5.46 | 243,600 | — | — |
| 2010-07-27 | $5.62 | $5.62 | 524,000 | — | — |
| 2010-07-26 | $5.76 | $5.76 | 666,900 | — | — |
| 2010-07-23 | $5.55 | $5.55 | 319,800 | — | — |
| 2010-07-22 | $5.38 | $5.38 | 463,400 | — | — |
| 2010-07-21 | $5.16 | $5.16 | 275,600 | — | — |
| 2010-07-20 | $5.28 | $5.28 | 465,800 | — | — |
| 2010-07-19 | $5.19 | $5.19 | 455,400 | — | — |
| 2010-07-16 | $5.26 | $5.26 | 469,800 | — | — |
| 2010-07-15 | $5.53 | $5.53 | 297,500 | — | — |
| 2010-07-14 | $5.68 | $5.68 | 334,000 | — | — |
| 2010-07-13 | $5.70 | $5.70 | 468,800 | — | — |
| 2010-07-12 | $5.70 | $5.70 | 689,900 | — | — |
| 2010-07-09 | $5.68 | $5.68 | 356,000 | — | — |
| 2010-07-08 | $5.65 | $5.65 | 386,300 | — | — |
| 2010-07-07 | $5.63 | $5.63 | 671,500 | — | — |
| 2010-07-06 | $5.36 | $5.36 | 719,700 | — | — |
| 2010-07-02 | $5.70 | $5.70 | 434,500 | — | — |
| 2010-07-01 | $5.73 | $5.73 | 1,242,900 | — | — |
| 2010-06-30 | $5.60 | $5.60 | 772,500 | — | — |
| 2010-06-29 | $5.52 | $5.52 | 1,038,300 | — | — |
| 2010-06-28 | $5.98 | $5.98 | 1,084,100 | — | — |
| 2010-06-25 | $6.16 | $6.16 | 2,025,100 | — | — |
| 2010-06-24 | $5.74 | $5.74 | 806,900 | — | — |
| 2010-06-23 | $5.55 | $5.55 | 814,400 | — | — |
| 2010-06-22 | $5.56 | $5.56 | 920,100 | — | — |
| 2010-06-21 | $5.70 | $5.70 | 1,646,300 | — | — |
| 2010-06-18 | $5.50 | $5.50 | 794,700 | — | — |
| 2010-06-17 | $5.57 | $5.57 | 2,983,200 | — | — |
| 2010-06-16 | $5.37 | $5.37 | 6,633,700 | — | — |
| 2010-06-15 | $4.70 | $4.70 | 698,000 | — | — |
| 2010-06-14 | $4.51 | $4.51 | 447,000 | — | — |
| 2010-06-11 | $4.64 | $4.64 | 846,000 | — | — |
| 2010-06-10 | $4.65 | $4.65 | 894,600 | — | — |
| 2010-06-09 | $4.20 | $4.20 | 895,000 | — | — |
| 2010-06-08 | $4.08 | $4.08 | 935,200 | — | — |
| 2010-06-07 | $4.26 | $4.26 | 1,045,600 | — | — |
| 2010-06-04 | $4.42 | $4.42 | 1,558,700 | — | — |
| 2010-06-03 | $4.84 | $4.84 | 3,605,500 | — | — |
| 2010-06-02 | $4.45 | $4.45 | 1,401,500 | — | — |
| 2010-06-01 | $4.00 | $4.00 | 1,077,900 | — | — |
| 2010-05-28 | $4.00 | $4.00 | 1,713,900 | — | — |
| 2010-05-27 | $4.09 | $4.09 | 2,776,000 | — | — |
| 2010-05-26 | $4.09 | $4.09 | 11,939,100 | — | — |
| 2010-05-25 | $3.40 | $3.40 | 8,708,500 | — | — |
| 2010-05-24 | $2.73 | $2.73 | 522,500 | — | — |
| 2010-05-21 | $2.72 | $2.72 | 399,800 | — | — |
| 2010-05-20 | $2.63 | $2.63 | 301,200 | — | — |
| 2010-05-19 | $2.89 | $2.89 | 800,800 | — | — |
| 2010-05-18 | $2.96 | $2.96 | 788,400 | — | — |
| 2010-05-17 | $2.86 | $2.86 | 336,200 | — | — |
| 2010-05-14 | $2.71 | $2.71 | 223,000 | — | — |
| 2010-05-13 | $2.90 | $2.90 | 220,600 | — | — |
| 2010-05-12 | $2.90 | $2.90 | 362,400 | — | — |
| 2010-05-11 | $2.59 | $2.59 | 320,400 | — | — |
| 2010-05-10 | $2.52 | $2.52 | 439,400 | — | — |
| 2010-05-07 | $2.48 | $2.48 | 297,800 | — | — |
| 2010-05-06 | $2.67 | $2.67 | 537,400 | — | — |
| 2010-05-05 | $2.66 | $2.66 | 396,000 | — | — |
| 2010-05-04 | $2.93 | $2.93 | 295,800 | — | — |
| 2010-05-03 | $3.16 | $3.16 | 309,100 | — | — |
| 2010-04-30 | $3.21 | $3.21 | 429,300 | — | — |
| 2010-04-29 | $3.22 | $3.22 | 272,400 | — | — |
| 2010-04-28 | $3.26 | $3.26 | 264,400 | — | — |
| 2010-04-27 | $3.18 | $3.18 | 389,200 | — | — |
| 2010-04-26 | $3.38 | $3.38 | 180,300 | — | — |
| 2010-04-23 | $3.38 | $3.38 | 270,300 | — | — |
| 2010-04-22 | $3.38 | $3.38 | 394,400 | — | — |
| 2010-04-21 | $3.26 | $3.26 | 223,500 | — | — |
| 2010-04-20 | $3.25 | $3.25 | 248,200 | — | — |
| 2010-04-19 | $3.15 | $3.15 | 285,600 | — | — |
| 2010-04-16 | $3.11 | $3.11 | 517,400 | — | — |
| 2010-04-15 | $3.20 | $3.20 | 415,100 | — | — |
| 2010-04-14 | $3.10 | $3.10 | 522,300 | — | — |
| 2010-04-13 | $2.79 | $2.79 | 136,800 | — | — |
| 2010-04-12 | $2.79 | $2.79 | 454,600 | — | — |
| 2010-04-09 | $2.73 | $2.73 | 343,500 | — | — |
| 2010-04-08 | $2.81 | $2.81 | 237,000 | — | — |
| 2010-04-07 | $2.59 | $2.59 | 594,800 | — | — |
| 2010-04-06 | $2.55 | $2.55 | 255,600 | — | — |
| 2010-04-05 | $2.55 | $2.55 | 275,300 | — | — |
| 2010-04-01 | $2.47 | $2.47 | 265,400 | — | — |
| 2010-03-31 | $2.55 | $2.55 | 958,600 | — | — |
| 2010-03-30 | $2.72 | $2.72 | 509,100 | — | — |
| 2010-03-29 | $2.70 | $2.70 | 423,400 | — | — |
| 2010-03-26 | $2.70 | $2.70 | 278,900 | — | — |
| 2010-03-25 | $2.67 | $2.67 | 863,000 | — | — |
| 2010-03-24 | $2.74 | $2.74 | 372,300 | — | — |
| 2010-03-23 | $2.70 | $2.70 | 264,200 | — | — |
| 2010-03-22 | $2.73 | $2.73 | 315,500 | — | — |
| 2010-03-19 | $2.72 | $2.72 | 436,500 | — | — |
| 2010-03-18 | $2.69 | $2.69 | 322,900 | — | — |
| 2010-03-17 | $2.58 | $2.58 | 447,700 | — | — |
| 2010-03-16 | $2.46 | $2.46 | 124,500 | — | — |
| 2010-03-15 | $2.41 | $2.41 | 255,200 | — | — |
| 2010-03-12 | $2.50 | $2.50 | 328,200 | — | — |
| 2010-03-11 | $2.48 | $2.48 | 460,200 | — | — |
| 2010-03-10 | $2.38 | $2.38 | 331,500 | — | — |
| 2010-03-09 | $2.36 | $2.36 | 285,600 | — | — |
| 2010-03-08 | $2.34 | $2.34 | 581,300 | — | — |
| 2010-03-05 | $2.30 | $2.30 | 3,772,400 | — | — |
| 2010-03-04 | $2.60 | $2.60 | 147,600 | — | — |
| 2010-03-03 | $2.63 | $2.63 | 233,000 | — | — |
| 2010-03-02 | $2.56 | $2.56 | 53,200 | — | — |
| 2010-03-01 | $2.55 | $2.55 | 232,500 | — | — |
| 2010-02-26 | $2.62 | $2.62 | 120,900 | — | — |
| 2010-02-25 | $2.60 | $2.60 | 177,200 | — | — |
| 2010-02-24 | $2.75 | $2.75 | 163,000 | — | — |
| 2010-02-23 | $2.70 | $2.70 | 144,600 | — | — |
| 2010-02-22 | $2.72 | $2.72 | 158,300 | — | — |
| 2010-02-19 | $2.73 | $2.73 | 109,000 | — | — |
| 2010-02-18 | $2.64 | $2.64 | 148,000 | — | — |
| 2010-02-17 | $2.70 | $2.70 | 184,600 | — | — |
| 2010-02-16 | $2.67 | $2.67 | 221,100 | — | — |
| 2010-02-12 | $2.53 | $2.53 | 113,200 | — | — |
| 2010-02-11 | $2.54 | $2.54 | 92,600 | — | — |
| 2010-02-10 | $2.46 | $2.46 | 114,800 | — | — |
| 2010-02-09 | $2.37 | $2.37 | 68,700 | — | — |
| 2010-02-08 | $2.36 | $2.36 | 136,700 | — | — |
| 2010-02-05 | $2.18 | $2.18 | 97,100 | — | — |
| 2010-02-04 | $2.17 | $2.17 | 180,600 | — | — |
| 2010-02-03 | $2.34 | $2.34 | 220,000 | — | — |
| 2010-02-02 | $2.35 | $2.35 | 186,700 | — | — |
| 2010-02-01 | $2.40 | $2.40 | 206,600 | — | — |
| 2010-01-29 | $2.35 | $2.35 | 314,300 | — | — |
| 2010-01-28 | $2.31 | $2.31 | 222,800 | — | — |
| 2010-01-27 | $2.41 | $2.41 | 165,500 | — | — |
| 2010-01-26 | $2.41 | $2.41 | 126,500 | — | — |
| 2010-01-25 | $2.55 | $2.55 | 95,500 | — | — |
| 2010-01-22 | $2.45 | $2.45 | 182,300 | — | — |
| 2010-01-21 | $2.50 | $2.50 | 244,500 | — | — |
| 2010-01-20 | $2.61 | $2.61 | 156,500 | — | — |
| 2010-01-19 | $2.73 | $2.73 | 187,500 | — | — |
| 2010-01-15 | $2.46 | $2.46 | 153,700 | — | — |
| 2010-01-14 | $2.53 | $2.53 | 92,600 | — | — |
| 2010-01-13 | $2.55 | $2.55 | 103,700 | — | — |
| 2010-01-12 | $2.52 | $2.52 | 131,200 | — | — |
| 2010-01-11 | $2.53 | $2.53 | 159,100 | — | — |
| 2010-01-08 | $2.52 | $2.52 | 109,700 | — | — |
| 2010-01-07 | $2.60 | $2.60 | 157,000 | — | — |
| 2010-01-06 | $2.53 | $2.53 | 178,100 | — | — |
| 2010-01-05 | $2.61 | $2.61 | 163,400 | — | — |
| 2010-01-04 | $2.69 | $2.69 | 131,000 | — | — |