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
- 1990-11-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $6.40 | $12.37 | 63,600 |
| 2010-12-30 | $6.48 | $12.52 | 175,000 |
| 2010-12-29 | $6.22 | $12.02 | 64,600 |
| 2010-12-28 | $6.15 | $11.79 | 177,200 |
| 2010-12-27 | $6.26 | $12.00 | 203,300 |
| 2010-12-23 | $6.47 | $12.40 | 70,000 |
| 2010-12-22 | $6.57 | $12.59 | 76,000 |
| 2010-12-21 | $6.37 | $12.21 | 176,200 |
| 2010-12-20 | $6.42 | $12.31 | 154,100 |
| 2010-12-17 | $6.49 | $12.44 | 112,400 |
| 2010-12-16 | $6.60 | $12.65 | 102,200 |
| 2010-12-15 | $6.60 | $12.65 | 247,200 |
| 2010-12-14 | $6.67 | $12.79 | 165,500 |
| 2010-12-13 | $6.56 | $12.57 | 151,000 |
| 2010-12-10 | $6.75 | $12.94 | 80,400 |
| 2010-12-09 | $6.73 | $12.90 | 119,400 |
| 2010-12-08 | $6.69 | $12.82 | 133,700 |
| 2010-12-07 | $6.81 | $13.05 | 121,100 |
| 2010-12-06 | $6.72 | $12.88 | 108,600 |
| 2010-12-03 | $6.82 | $13.07 | 149,100 |
| 2010-12-02 | $6.77 | $12.98 | 181,800 |
| 2010-12-01 | $6.60 | $12.65 | 197,200 |
| 2010-11-30 | $6.42 | $12.31 | 77,000 |
| 2010-11-29 | $6.46 | $12.38 | 152,700 |
| 2010-11-26 | $6.43 | $12.33 | 22,000 |
| 2010-11-24 | $6.36 | $12.19 | 225,300 |
| 2010-11-23 | $6.42 | $12.31 | 86,300 |
| 2010-11-22 | $6.44 | $12.34 | 103,600 |
| 2010-11-19 | $6.33 | $12.13 | 351,500 |
| 2010-11-18 | $6.35 | $12.17 | 395,500 |
| 2010-11-17 | $6.46 | $12.38 | 87,200 |
| 2010-11-16 | $6.46 | $12.38 | 161,600 |
| 2010-11-15 | $6.43 | $12.33 | 171,500 |
| 2010-11-12 | $6.32 | $12.11 | 145,000 |
| 2010-11-11 | $6.47 | $12.40 | 117,800 |
| 2010-11-10 | $6.40 | $12.27 | 200,300 |
| 2010-11-09 | $6.49 | $12.44 | 356,200 |
| 2010-11-08 | $6.47 | $12.40 | 698,700 |
| 2010-11-05 | $6.02 | $11.54 | 250,900 |
| 2010-11-04 | $6.10 | $11.69 | 164,400 |
| 2010-11-03 | $6.09 | $11.67 | 280,800 |
| 2010-11-02 | $5.96 | $11.42 | 737,900 |
| 2010-11-01 | $5.97 | $11.44 | 1,571,300 |
| 2010-10-29 | $4.82 | $9.24 | 152,800 |
| 2010-10-28 | $4.81 | $9.22 | 59,900 |
| 2010-10-27 | $4.89 | $9.37 | 85,500 |
| 2010-10-26 | $4.79 | $9.18 | 22,600 |
| 2010-10-25 | $4.75 | $9.11 | 39,500 |
| 2010-10-22 | $4.74 | $9.09 | 44,900 |
| 2010-10-21 | $4.70 | $9.01 | 29,400 |
| 2010-10-20 | $4.78 | $9.16 | 70,100 |
| 2010-10-19 | $4.76 | $9.12 | 40,600 |
| 2010-10-18 | $4.79 | $9.18 | 52,100 |
| 2010-10-15 | $4.72 | $9.05 | 54,900 |
| 2010-10-14 | $4.79 | $9.18 | 24,500 |
| 2010-10-13 | $4.73 | $9.07 | 40,100 |
| 2010-10-12 | $4.68 | $8.97 | 17,100 |
| 2010-10-11 | $4.69 | $8.99 | 58,800 |
| 2010-10-08 | $4.62 | $8.86 | 63,000 |
| 2010-10-07 | $4.63 | $8.88 | 27,200 |
| 2010-10-06 | $4.66 | $8.93 | 40,300 |
| 2010-10-05 | $4.67 | $8.95 | 81,200 |
| 2010-10-04 | $4.61 | $8.84 | 89,200 |
| 2010-10-01 | $4.70 | $9.01 | 56,500 |
| 2010-09-30 | $4.62 | $8.86 | 52,800 |
| 2010-09-29 | $4.67 | $8.95 | 86,100 |
| 2010-09-28 | $4.69 | $8.99 | 71,400 |
| 2010-09-27 | $4.67 | $8.95 | 60,900 |
| 2010-09-24 | $4.76 | $9.12 | 84,300 |
| 2010-09-23 | $4.67 | $8.95 | 53,300 |
| 2010-09-22 | $4.67 | $8.95 | 18,700 |
| 2010-09-21 | $4.70 | $9.01 | 31,700 |
| 2010-09-20 | $4.75 | $9.11 | 76,000 |
| 2010-09-17 | $4.72 | $9.05 | 73,400 |
| 2010-09-16 | $4.81 | $9.22 | 29,600 |
| 2010-09-15 | $4.84 | $9.28 | 72,500 |
| 2010-09-14 | $4.81 | $9.22 | 18,600 |
| 2010-09-13 | $4.85 | $9.30 | 35,500 |
| 2010-09-10 | $4.75 | $9.11 | 23,200 |
| 2010-09-09 | $4.81 | $9.22 | 62,300 |
| 2010-09-08 | $4.73 | $9.07 | 51,700 |
| 2010-09-07 | $4.77 | $9.14 | 32,200 |
| 2010-09-03 | $4.82 | $9.24 | 62,100 |
| 2010-09-02 | $4.79 | $9.18 | 45,600 |
| 2010-09-01 | $4.88 | $9.35 | 76,700 |
| 2010-08-31 | $4.80 | $9.20 | 70,500 |
| 2010-08-30 | $4.71 | $9.03 | 97,700 |
| 2010-08-27 | $4.77 | $9.14 | 51,400 |
| 2010-08-26 | $4.75 | $9.11 | 56,900 |
| 2010-08-25 | $4.80 | $9.20 | 82,700 |
| 2010-08-24 | $4.85 | $9.30 | 58,500 |
| 2010-08-23 | $4.95 | $9.49 | 66,900 |
| 2010-08-20 | $4.90 | $9.39 | 82,900 |
| 2010-08-19 | $4.90 | $9.39 | 63,500 |
| 2010-08-18 | $4.89 | $9.37 | 65,600 |
| 2010-08-17 | $4.87 | $9.34 | 50,800 |
| 2010-08-16 | $4.89 | $9.37 | 121,000 |
| 2010-08-13 | $4.89 | $9.37 | 85,300 |
| 2010-08-12 | $4.90 | $9.39 | 99,400 |
| 2010-08-11 | $4.95 | $9.49 | 248,700 |
| 2010-08-10 | $4.84 | $9.28 | 74,000 |
| 2010-08-09 | $4.93 | $9.45 | 97,300 |
| 2010-08-06 | $4.86 | $9.32 | 75,400 |
| 2010-08-05 | $4.88 | $9.35 | 65,200 |
| 2010-08-04 | $4.87 | $9.34 | 279,500 |
| 2010-08-03 | $4.69 | $8.99 | 223,200 |
| 2010-08-02 | $4.70 | $9.01 | 405,800 |
| 2010-07-30 | $4.35 | $8.34 | 82,100 |
| 2010-07-29 | $4.16 | $7.97 | 152,600 |
| 2010-07-28 | $4.25 | $8.15 | 35,600 |
| 2010-07-27 | $4.36 | $8.36 | 24,900 |
| 2010-07-26 | $4.39 | $8.42 | 29,800 |
| 2010-07-23 | $4.35 | $8.34 | 42,600 |
| 2010-07-22 | $4.45 | $8.53 | 20,300 |
| 2010-07-21 | $4.43 | $8.49 | 36,200 |
| 2010-07-20 | $4.42 | $8.47 | 93,200 |
| 2010-07-19 | $4.30 | $8.24 | 34,300 |
| 2010-07-16 | $4.35 | $8.34 | 61,100 |
| 2010-07-15 | $4.52 | $8.66 | 126,400 |
| 2010-07-14 | $4.37 | $8.38 | 28,300 |
| 2010-07-13 | $4.34 | $8.32 | 113,600 |
| 2010-07-12 | $4.17 | $7.99 | 37,100 |
| 2010-07-09 | $4.17 | $7.99 | 44,000 |
| 2010-07-08 | $4.09 | $7.84 | 51,800 |
| 2010-07-07 | $4.07 | $7.80 | 127,000 |
| 2010-07-06 | $4.19 | $8.03 | 76,600 |
| 2010-07-02 | $4.26 | $8.17 | 60,800 |
| 2010-07-01 | $4.23 | $8.11 | 73,900 |
| 2010-06-30 | $4.12 | $7.90 | 113,200 |
| 2010-06-29 | $4.21 | $8.07 | 85,100 |
| 2010-06-28 | $4.22 | $8.09 | 25,400 |
| 2010-06-25 | $4.28 | $8.20 | 30,100 |
| 2010-06-24 | $4.27 | $8.19 | 61,400 |
| 2010-06-23 | $4.27 | $8.19 | 85,200 |
| 2010-06-22 | $4.17 | $7.99 | 40,100 |
| 2010-06-21 | $4.22 | $8.09 | 87,100 |
| 2010-06-18 | $4.29 | $8.22 | 99,300 |
| 2010-06-17 | $4.21 | $8.07 | 40,700 |
| 2010-06-16 | $4.27 | $8.19 | 118,600 |
| 2010-06-15 | $4.36 | $8.36 | 61,200 |
| 2010-06-14 | $4.30 | $8.24 | 61,000 |
| 2010-06-11 | $4.27 | $8.19 | 49,500 |
| 2010-06-10 | $4.27 | $8.19 | 43,100 |
| 2010-06-09 | $4.19 | $8.03 | 44,300 |
| 2010-06-08 | $4.23 | $8.11 | 50,600 |
| 2010-06-07 | $4.21 | $8.07 | 66,100 |
| 2010-06-04 | $4.25 | $8.15 | 53,200 |
| 2010-06-03 | $4.45 | $8.53 | 42,300 |
| 2010-06-02 | $4.42 | $8.47 | 63,500 |
| 2010-06-01 | $4.43 | $8.49 | 67,600 |
| 2010-05-28 | $4.43 | $8.49 | 46,500 |
| 2010-05-27 | $4.41 | $8.45 | 46,100 |
| 2010-05-26 | $4.21 | $8.07 | 91,400 |
| 2010-05-25 | $4.35 | $8.34 | 122,000 |
| 2010-05-24 | $4.38 | $8.40 | 55,300 |
| 2010-05-21 | $4.44 | $8.51 | 80,000 |
| 2010-05-20 | $4.43 | $8.49 | 137,000 |
| 2010-05-19 | $4.49 | $8.61 | 87,500 |
| 2010-05-18 | $4.56 | $8.74 | 132,000 |
| 2010-05-17 | $4.70 | $9.01 | 36,500 |
| 2010-05-14 | $4.64 | $8.89 | 43,800 |
| 2010-05-13 | $4.81 | $9.22 | 77,600 |
| 2010-05-12 | $4.74 | $9.09 | 69,200 |
| 2010-05-11 | $4.75 | $9.11 | 76,700 |
| 2010-05-10 | $4.62 | $8.86 | 63,800 |
| 2010-05-07 | $4.59 | $8.80 | 157,600 |
| 2010-05-06 | $4.75 | $9.11 | 197,900 |
| 2010-05-05 | $4.77 | $9.14 | 115,400 |
| 2010-05-04 | $4.77 | $9.14 | 137,400 |
| 2010-05-03 | $4.89 | $9.37 | 205,000 |
| 2010-04-30 | $5.02 | $9.62 | 60,900 |
| 2010-04-29 | $5.04 | $9.66 | 154,500 |
| 2010-04-28 | $4.92 | $9.43 | 59,800 |
| 2010-04-27 | $4.88 | $9.35 | 90,300 |
| 2010-04-26 | $4.92 | $9.43 | 76,600 |
| 2010-04-23 | $4.94 | $9.47 | 60,300 |
| 2010-04-22 | $4.99 | $9.57 | 80,300 |
| 2010-04-21 | $4.96 | $9.51 | 113,900 |
| 2010-04-20 | $4.93 | $9.45 | 83,600 |
| 2010-04-19 | $4.95 | $9.49 | 88,400 |
| 2010-04-16 | $4.84 | $9.28 | 83,200 |
| 2010-04-15 | $4.85 | $9.30 | 128,500 |
| 2010-04-14 | $4.88 | $9.35 | 72,600 |
| 2010-04-13 | $4.80 | $9.20 | 73,800 |
| 2010-04-12 | $4.85 | $9.30 | 101,500 |
| 2010-04-09 | $4.85 | $9.30 | 34,800 |
| 2010-04-08 | $4.88 | $9.35 | 57,200 |
| 2010-04-07 | $4.95 | $9.49 | 36,400 |
| 2010-04-06 | $4.99 | $9.57 | 110,400 |
| 2010-04-05 | $4.99 | $9.57 | 118,300 |
| 2010-04-01 | $4.92 | $9.43 | 89,600 |
| 2010-03-31 | $5.00 | $9.58 | 76,800 |
| 2010-03-30 | $5.06 | $9.70 | 118,500 |
| 2010-03-29 | $4.96 | $9.51 | 68,000 |
| 2010-03-26 | $4.97 | $9.53 | 52,100 |
| 2010-03-25 | $4.95 | $9.49 | 59,300 |
| 2010-03-24 | $4.91 | $9.41 | 79,400 |
| 2010-03-23 | $5.06 | $9.70 | 68,400 |
| 2010-03-22 | $5.12 | $9.81 | 123,500 |
| 2010-03-19 | $5.27 | $10.10 | 406,000 |
| 2010-03-18 | $5.00 | $9.58 | 71,400 |
| 2010-03-17 | $4.96 | $9.51 | 46,300 |
| 2010-03-16 | $4.99 | $9.57 | 68,500 |
| 2010-03-15 | $4.91 | $9.41 | 71,200 |
| 2010-03-12 | $5.02 | $9.62 | 98,900 |
| 2010-03-11 | $5.04 | $9.66 | 168,700 |
| 2010-03-10 | $4.74 | $9.09 | 198,500 |
| 2010-03-09 | $4.56 | $8.74 | 204,600 |
| 2010-03-08 | $4.53 | $8.68 | 99,500 |
| 2010-03-05 | $4.50 | $8.63 | 203,600 |
| 2010-03-04 | $4.51 | $8.65 | 66,700 |
| 2010-03-03 | $4.53 | $8.68 | 76,500 |
| 2010-03-02 | $4.52 | $8.66 | 119,300 |
| 2010-03-01 | $4.54 | $8.70 | 120,700 |
| 2010-02-26 | $4.52 | $8.66 | 54,600 |
| 2010-02-25 | $4.55 | $8.72 | 108,700 |
| 2010-02-24 | $4.53 | $8.68 | 77,900 |
| 2010-02-23 | $4.51 | $8.65 | 62,200 |
| 2010-02-22 | $4.57 | $8.76 | 60,600 |
| 2010-02-19 | $4.49 | $8.61 | 110,000 |
| 2010-02-18 | $4.56 | $8.74 | 137,700 |
| 2010-02-17 | $4.49 | $8.61 | 176,700 |
| 2010-02-16 | $4.59 | $8.80 | 232,100 |
| 2010-02-12 | $4.41 | $8.45 | 159,800 |
| 2010-02-11 | $4.45 | $8.53 | 151,500 |
| 2010-02-10 | $4.33 | $8.30 | 189,200 |
| 2010-02-09 | $4.41 | $8.45 | 248,700 |
| 2010-02-08 | $4.63 | $8.88 | 452,800 |
| 2010-02-05 | $4.79 | $9.18 | 113,700 |
| 2010-02-04 | $4.85 | $9.30 | 162,900 |
| 2010-02-03 | $4.84 | $9.28 | 117,200 |
| 2010-02-02 | $4.86 | $9.32 | 53,000 |
| 2010-02-01 | $4.88 | $9.35 | 89,200 |
| 2010-01-29 | $4.79 | $9.18 | 152,700 |
| 2010-01-28 | $4.88 | $9.35 | 58,900 |
| 2010-01-27 | $4.94 | $9.47 | 117,500 |
| 2010-01-26 | $4.99 | $9.57 | 99,200 |
| 2010-01-25 | $5.00 | $9.58 | 190,800 |
| 2010-01-22 | $4.99 | $9.57 | 183,900 |
| 2010-01-21 | $5.09 | $9.76 | 76,800 |
| 2010-01-20 | $5.07 | $9.72 | 96,400 |
| 2010-01-19 | $5.18 | $9.93 | 104,100 |
| 2010-01-15 | $5.15 | $9.87 | 90,900 |
| 2010-01-14 | $5.21 | $9.99 | 43,300 |
| 2010-01-13 | $5.17 | $9.91 | 64,700 |
| 2010-01-12 | $5.13 | $9.83 | 91,300 |
| 2010-01-11 | $5.17 | $9.91 | 234,000 |
| 2010-01-08 | $5.29 | $10.14 | 277,600 |
| 2010-01-07 | $5.30 | $10.16 | 142,000 |
| 2010-01-06 | $5.29 | $10.14 | 168,200 |
| 2010-01-05 | $5.25 | $10.06 | 189,600 |
| 2010-01-04 | $5.26 | $10.08 | 206,200 |