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
- 2003-11-25 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 | $5.99 | $5.99 | 10,200 | — | — |
| 2010-12-30 | $5.93 | $5.93 | 15,900 | — | — |
| 2010-12-29 | $5.98 | $5.98 | 11,300 | — | — |
| 2010-12-28 | $6.00 | $6.00 | 19,300 | — | — |
| 2010-12-27 | $6.00 | $6.00 | 3,800 | — | — |
| 2010-12-23 | $5.99 | $5.99 | 15,000 | — | — |
| 2010-12-22 | $6.05 | $6.05 | 5,800 | — | — |
| 2010-12-21 | $6.01 | $6.01 | 20,500 | — | — |
| 2010-12-20 | $5.99 | $5.99 | 20,900 | — | — |
| 2010-12-17 | $5.93 | $5.93 | 41,000 | — | — |
| 2010-12-16 | $6.03 | $6.03 | 23,100 | — | — |
| 2010-12-15 | $5.94 | $5.94 | 18,300 | — | — |
| 2010-12-14 | $5.99 | $5.99 | 30,600 | — | — |
| 2010-12-13 | $5.85 | $5.85 | 13,700 | — | — |
| 2010-12-10 | $5.85 | $5.85 | 15,600 | — | — |
| 2010-12-09 | $5.78 | $5.78 | 24,700 | — | — |
| 2010-12-08 | $5.64 | $5.64 | 8,300 | — | — |
| 2010-12-07 | $5.62 | $5.62 | 16,700 | — | — |
| 2010-12-06 | $5.57 | $5.57 | 13,700 | — | — |
| 2010-12-03 | $5.54 | $5.54 | 9,000 | — | — |
| 2010-12-02 | $5.50 | $5.50 | 15,200 | — | — |
| 2010-12-01 | $5.37 | $5.37 | 21,200 | — | — |
| 2010-11-30 | $5.40 | $5.40 | 36,600 | — | — |
| 2010-11-29 | $5.38 | $5.38 | 11,500 | — | — |
| 2010-11-26 | $5.25 | $5.25 | 8,600 | — | — |
| 2010-11-24 | $5.20 | $5.20 | 33,000 | — | — |
| 2010-11-23 | $4.73 | $4.73 | 10,300 | — | — |
| 2010-11-22 | $4.84 | $4.84 | 4,600 | — | — |
| 2010-11-19 | $4.98 | $4.98 | 24,800 | — | — |
| 2010-11-18 | $5.02 | $5.02 | 24,300 | — | — |
| 2010-11-17 | $4.72 | $4.72 | 11,000 | — | — |
| 2010-11-16 | $4.29 | $4.29 | 30,500 | — | — |
| 2010-11-15 | $4.67 | $4.67 | 8,700 | — | — |
| 2010-11-12 | $4.80 | $4.80 | 36,000 | — | — |
| 2010-11-11 | $5.35 | $5.35 | 11,300 | — | — |
| 2010-11-10 | $5.38 | $5.38 | 22,600 | — | — |
| 2010-11-09 | $5.38 | $5.38 | 15,300 | — | — |
| 2010-11-08 | $5.40 | $5.40 | 18,300 | — | — |
| 2010-11-05 | $5.56 | $5.56 | 21,600 | — | — |
| 2010-11-04 | $5.80 | $5.80 | 23,400 | — | — |
| 2010-11-03 | $5.83 | $5.83 | 21,100 | — | — |
| 2010-11-02 | $5.95 | $5.95 | 15,800 | — | — |
| 2010-11-01 | $5.85 | $5.85 | 35,500 | — | — |
| 2010-10-29 | $5.66 | $5.66 | 19,200 | — | — |
| 2010-10-28 | $5.63 | $5.63 | 19,900 | — | — |
| 2010-10-27 | $5.69 | $5.69 | 68,600 | — | — |
| 2010-10-26 | $5.60 | $5.60 | 13,400 | — | — |
| 2010-10-25 | $5.68 | $5.68 | 7,500 | — | — |
| 2010-10-22 | $5.63 | $5.63 | 14,200 | — | — |
| 2010-10-21 | $5.63 | $5.63 | 21,400 | — | — |
| 2010-10-20 | $5.88 | $5.88 | 87,500 | — | — |
| 2010-10-19 | $5.91 | $5.91 | 86,100 | — | — |
| 2010-10-18 | $5.84 | $5.84 | 41,200 | — | — |
| 2010-10-15 | $5.55 | $5.55 | 27,000 | — | — |
| 2010-10-14 | $5.65 | $5.65 | 11,900 | — | — |
| 2010-10-13 | $5.78 | $5.78 | 18,800 | — | — |
| 2010-10-12 | $5.89 | $5.89 | 13,800 | — | — |
| 2010-10-11 | $5.81 | $5.81 | 12,100 | — | — |
| 2010-10-08 | $5.81 | $5.81 | 41,000 | — | — |
| 2010-10-07 | $5.71 | $5.71 | 24,500 | — | — |
| 2010-10-06 | $5.70 | $5.70 | 58,900 | — | — |
| 2010-10-05 | $5.81 | $5.81 | 26,700 | — | — |
| 2010-10-04 | $5.40 | $5.40 | 18,600 | — | — |
| 2010-10-01 | $5.38 | $5.38 | 27,500 | — | — |
| 2010-09-30 | $5.15 | $5.15 | 23,500 | — | — |
| 2010-09-29 | $5.24 | $5.24 | 18,600 | — | — |
| 2010-09-28 | $5.03 | $5.03 | 10,600 | — | — |
| 2010-09-27 | $4.98 | $4.98 | 8,800 | — | — |
| 2010-09-24 | $5.01 | $5.01 | 23,000 | — | — |
| 2010-09-23 | $4.67 | $4.67 | 35,200 | — | — |
| 2010-09-22 | $4.71 | $4.71 | 14,300 | — | — |
| 2010-09-21 | $4.77 | $4.77 | 22,600 | — | — |
| 2010-09-20 | $4.77 | $4.77 | 22,700 | — | — |
| 2010-09-17 | $4.38 | $4.38 | 36,100 | — | — |
| 2010-09-16 | $4.31 | $4.31 | 11,500 | — | — |
| 2010-09-15 | $4.30 | $4.30 | 12,900 | — | — |
| 2010-09-14 | $4.18 | $4.18 | 17,700 | — | — |
| 2010-09-13 | $4.14 | $4.14 | 26,400 | — | — |
| 2010-09-10 | $3.87 | $3.87 | 9,500 | — | — |
| 2010-09-09 | $3.86 | $3.86 | 21,100 | — | — |
| 2010-09-08 | $3.90 | $3.90 | 29,000 | — | — |
| 2010-09-07 | $3.95 | $3.95 | 20,300 | — | — |
| 2010-09-03 | $4.00 | $4.00 | 44,000 | — | — |
| 2010-09-02 | $4.00 | $4.00 | 21,500 | — | — |
| 2010-09-01 | $3.92 | $3.92 | 32,700 | — | — |
| 2010-08-31 | $3.75 | $3.75 | 11,600 | — | — |
| 2010-08-30 | $3.77 | $3.77 | 22,300 | — | — |
| 2010-08-27 | $3.98 | $3.98 | 21,300 | — | — |
| 2010-08-26 | $3.76 | $3.76 | 71,900 | — | — |
| 2010-08-25 | $3.91 | $3.91 | 46,900 | — | — |
| 2010-08-24 | $3.72 | $3.72 | 45,000 | — | — |
| 2010-08-23 | $3.90 | $3.90 | 31,400 | — | — |
| 2010-08-20 | $4.10 | $4.10 | 58,300 | — | — |
| 2010-08-19 | $4.15 | $4.15 | 74,300 | — | — |
| 2010-08-18 | $4.13 | $4.13 | 30,800 | — | — |
| 2010-08-17 | $4.19 | $4.19 | 43,500 | — | — |
| 2010-08-16 | $3.94 | $3.94 | 44,800 | — | — |
| 2010-08-13 | $4.31 | $4.31 | 27,100 | — | — |
| 2010-08-12 | $4.74 | $4.74 | 30,700 | — | — |
| 2010-08-11 | $5.24 | $5.24 | 66,800 | — | — |
| 2010-08-10 | $5.49 | $5.49 | 38,600 | — | — |
| 2010-08-09 | $5.62 | $5.62 | 20,000 | — | — |
| 2010-08-06 | $5.64 | $5.64 | 77,000 | — | — |
| 2010-08-05 | $5.50 | $5.50 | 27,000 | — | — |
| 2010-08-04 | $5.65 | $5.65 | 28,000 | — | — |
| 2010-08-03 | $5.56 | $5.56 | 31,300 | — | — |
| 2010-08-02 | $5.60 | $5.60 | 58,500 | — | — |
| 2010-07-30 | $5.40 | $5.40 | 20,100 | — | — |
| 2010-07-29 | $5.34 | $5.34 | 8,400 | — | — |
| 2010-07-28 | $5.62 | $5.62 | 23,400 | — | — |
| 2010-07-27 | $5.57 | $5.57 | 23,400 | — | — |
| 2010-07-26 | $5.46 | $5.46 | 41,500 | — | — |
| 2010-07-23 | $5.06 | $5.06 | 43,100 | — | — |
| 2010-07-22 | $4.90 | $4.90 | 53,500 | — | — |
| 2010-07-21 | $4.37 | $4.37 | 28,000 | — | — |
| 2010-07-20 | $4.57 | $4.57 | 39,800 | — | — |
| 2010-07-19 | $4.42 | $4.42 | 44,500 | — | — |
| 2010-07-16 | $4.70 | $4.70 | 70,700 | — | — |
| 2010-07-15 | $4.91 | $4.91 | 64,500 | — | — |
| 2010-07-14 | $4.78 | $4.78 | 17,900 | — | — |
| 2010-07-13 | $4.86 | $4.86 | 65,100 | — | — |
| 2010-07-12 | $4.61 | $4.61 | 7,400 | — | — |
| 2010-07-09 | $4.73 | $4.73 | 20,600 | — | — |
| 2010-07-08 | $4.84 | $4.84 | 49,300 | — | — |
| 2010-07-07 | $4.65 | $4.65 | 75,200 | — | — |
| 2010-07-06 | $4.53 | $4.53 | 36,900 | — | — |
| 2010-07-02 | $4.63 | $4.63 | 20,900 | — | — |
| 2010-07-01 | $4.84 | $4.84 | 44,100 | — | — |
| 2010-06-30 | $4.38 | $4.38 | 107,700 | — | — |
| 2010-06-29 | $4.85 | $4.85 | 101,900 | — | — |
| 2010-06-28 | $5.33 | $5.33 | 59,300 | — | — |
| 2010-06-25 | $5.40 | $5.40 | 1,290,900 | — | — |
| 2010-06-24 | $5.45 | $5.45 | 50,700 | — | — |
| 2010-06-23 | $5.94 | $5.94 | 196,300 | — | — |
| 2010-06-22 | $5.99 | $5.99 | 66,400 | — | — |
| 2010-06-21 | $5.70 | $5.70 | 37,700 | — | — |
| 2010-06-18 | $5.85 | $5.85 | 16,200 | — | — |
| 2010-06-17 | $5.84 | $5.84 | 5,200 | — | — |
| 2010-06-16 | $5.82 | $5.82 | 17,600 | — | — |
| 2010-06-15 | $5.74 | $5.74 | 21,600 | — | — |
| 2010-06-14 | $5.74 | $5.74 | 18,000 | — | — |
| 2010-06-11 | $5.65 | $5.65 | 19,900 | — | — |
| 2010-06-10 | $5.48 | $5.48 | 45,400 | — | — |
| 2010-06-09 | $5.38 | $5.38 | 10,200 | — | — |
| 2010-06-08 | $5.51 | $5.51 | 12,200 | — | — |
| 2010-06-07 | $5.50 | $5.50 | 23,500 | — | — |
| 2010-06-04 | $5.60 | $5.60 | 42,500 | — | — |
| 2010-06-03 | $5.90 | $5.90 | 34,000 | — | — |
| 2010-06-02 | $6.22 | $6.22 | 15,900 | — | — |
| 2010-06-01 | $5.87 | $5.87 | 139,500 | — | — |
| 2010-05-28 | $6.90 | $6.90 | 16,900 | — | — |
| 2010-05-27 | $6.94 | $6.94 | 36,500 | — | — |
| 2010-05-26 | $6.19 | $6.19 | 22,400 | — | — |
| 2010-05-25 | $6.28 | $6.28 | 178,400 | — | — |
| 2010-05-24 | $6.54 | $6.54 | 28,400 | — | — |
| 2010-05-21 | $6.32 | $6.32 | 27,900 | — | — |
| 2010-05-20 | $6.74 | $6.74 | 47,800 | — | — |
| 2010-05-19 | $7.04 | $7.04 | 44,900 | — | — |
| 2010-05-18 | $7.11 | $7.11 | 54,600 | — | — |
| 2010-05-17 | $7.00 | $7.00 | 47,900 | — | — |
| 2010-05-14 | $7.09 | $7.09 | 29,300 | — | — |
| 2010-05-13 | $7.14 | $7.14 | 96,800 | — | — |
| 2010-05-12 | $6.40 | $6.40 | 52,000 | — | — |
| 2010-05-11 | $5.71 | $5.71 | 19,600 | — | — |
| 2010-05-10 | $5.87 | $5.87 | 29,700 | — | — |
| 2010-05-07 | $5.09 | $5.09 | 24,300 | — | — |
| 2010-05-06 | $5.60 | $5.60 | 48,700 | — | — |
| 2010-05-05 | $6.15 | $6.15 | 58,500 | — | — |
| 2010-05-04 | $6.55 | $6.55 | 27,800 | — | — |
| 2010-05-03 | $6.86 | $6.86 | 52,000 | — | — |
| 2010-04-30 | $6.71 | $6.71 | 12,500 | — | — |
| 2010-04-29 | $6.73 | $6.73 | 25,200 | — | — |
| 2010-04-28 | $6.49 | $6.49 | 27,800 | — | — |
| 2010-04-27 | $6.39 | $6.39 | 199,200 | — | — |
| 2010-04-26 | $6.58 | $6.58 | 54,100 | — | — |
| 2010-04-23 | $6.85 | $6.85 | 26,700 | — | — |
| 2010-04-22 | $6.94 | $6.94 | 58,200 | — | — |
| 2010-04-21 | $6.76 | $6.76 | 24,500 | — | — |
| 2010-04-20 | $6.62 | $6.62 | 49,400 | — | — |
| 2010-04-19 | $6.64 | $6.64 | 58,800 | — | — |
| 2010-04-16 | $6.47 | $6.47 | 55,300 | — | — |
| 2010-04-15 | $6.74 | $6.74 | 49,900 | — | — |
| 2010-04-14 | $6.51 | $6.51 | 47,100 | — | — |
| 2010-04-13 | $6.30 | $6.30 | 13,300 | — | — |
| 2010-04-12 | $6.30 | $6.30 | 46,900 | — | — |
| 2010-04-09 | $6.02 | $6.02 | 61,800 | — | — |
| 2010-04-08 | $5.70 | $5.70 | 36,600 | — | — |
| 2010-04-07 | $5.42 | $5.42 | 25,900 | — | — |
| 2010-04-06 | $5.22 | $5.22 | 47,200 | — | — |
| 2010-04-05 | $4.99 | $4.99 | 41,700 | — | — |
| 2010-04-01 | $4.91 | $4.91 | 77,100 | — | — |
| 2010-03-31 | $4.93 | $4.93 | 49,800 | — | — |
| 2010-03-30 | $4.75 | $4.75 | 30,300 | — | — |
| 2010-03-29 | $4.72 | $4.72 | 53,300 | — | — |
| 2010-03-26 | $4.86 | $4.86 | 83,200 | — | — |
| 2010-03-25 | $4.29 | $4.29 | 31,300 | — | — |
| 2010-03-24 | $4.40 | $4.40 | 51,100 | — | — |
| 2010-03-23 | $4.59 | $4.59 | 22,100 | — | — |
| 2010-03-22 | $4.46 | $4.46 | 73,300 | — | — |
| 2010-03-19 | $4.35 | $4.35 | 179,800 | — | — |
| 2010-03-18 | $4.80 | $4.80 | 65,700 | — | — |
| 2010-03-17 | $4.99 | $4.99 | 36,300 | — | — |
| 2010-03-16 | $4.76 | $4.76 | 14,000 | — | — |
| 2010-03-15 | $4.75 | $4.75 | 14,400 | — | — |
| 2010-03-12 | $4.83 | $4.83 | 7,000 | — | — |
| 2010-03-11 | $4.82 | $4.82 | 15,800 | — | — |
| 2010-03-10 | $4.92 | $4.92 | 7,300 | — | — |
| 2010-03-09 | $4.82 | $4.82 | 3,000 | — | — |
| 2010-03-08 | $4.69 | $4.69 | 22,700 | — | — |
| 2010-03-05 | $4.62 | $4.62 | 20,800 | — | — |
| 2010-03-04 | $4.57 | $4.57 | 13,900 | — | — |
| 2010-03-03 | $4.58 | $4.58 | 11,000 | — | — |
| 2010-03-02 | $4.52 | $4.52 | 3,900 | — | — |
| 2010-03-01 | $4.50 | $4.50 | 13,000 | — | — |
| 2010-02-26 | $4.50 | $4.50 | 7,000 | — | — |
| 2010-02-25 | $4.60 | $4.60 | 1,800 | — | — |
| 2010-02-24 | $4.61 | $4.61 | 11,800 | — | — |
| 2010-02-23 | $4.55 | $4.55 | 14,600 | — | — |
| 2010-02-22 | $4.52 | $4.52 | 6,800 | — | — |
| 2010-02-19 | $4.62 | $4.62 | 15,000 | — | — |
| 2010-02-18 | $4.27 | $4.27 | 98,100 | — | — |
| 2010-02-17 | $4.39 | $4.39 | 129,400 | — | — |
| 2010-02-16 | $4.75 | $4.75 | 6,400 | — | — |
| 2010-02-12 | $4.80 | $4.80 | 12,000 | — | — |
| 2010-02-11 | $4.65 | $4.65 | 9,300 | — | — |
| 2010-02-10 | $4.77 | $4.77 | 2,000 | — | — |
| 2010-02-09 | $4.79 | $4.79 | 6,600 | — | — |
| 2010-02-08 | $4.57 | $4.57 | 8,300 | — | — |
| 2010-02-05 | $4.56 | $4.56 | 20,900 | — | — |
| 2010-02-04 | $4.58 | $4.58 | 22,500 | — | — |
| 2010-02-03 | $4.59 | $4.59 | 6,700 | — | — |
| 2010-02-02 | $4.65 | $4.65 | 8,000 | — | — |
| 2010-02-01 | $4.58 | $4.58 | 15,400 | — | — |
| 2010-01-29 | $4.58 | $4.58 | 19,400 | — | — |
| 2010-01-28 | $4.85 | $4.85 | 2,300 | — | — |
| 2010-01-27 | $4.56 | $4.56 | 15,000 | — | — |
| 2010-01-26 | $4.69 | $4.69 | 11,100 | — | — |
| 2010-01-25 | $4.70 | $4.70 | 110,500 | — | — |
| 2010-01-22 | $4.42 | $4.42 | 100,600 | — | — |
| 2010-01-21 | $3.95 | $3.95 | 39,000 | — | — |
| 2010-01-20 | $4.03 | $4.03 | 2,500 | — | — |
| 2010-01-19 | $4.21 | $4.21 | 27,500 | — | — |
| 2010-01-15 | $4.10 | $4.10 | 20,600 | — | — |
| 2010-01-14 | $4.03 | $4.03 | 7,200 | — | — |
| 2010-01-13 | $3.98 | $3.98 | 48,800 | — | — |
| 2010-01-12 | $4.00 | $4.00 | 10,400 | — | — |
| 2010-01-11 | $4.05 | $4.05 | 15,300 | — | — |
| 2010-01-08 | $4.02 | $4.02 | 6,700 | — | — |
| 2010-01-07 | $4.01 | $4.01 | 18,200 | — | — |
| 2010-01-06 | $3.98 | $3.98 | 8,700 | — | — |
| 2010-01-05 | $4.01 | $4.01 | 3,300 | — | — |
| 2010-01-04 | $3.95 | $3.95 | 39,300 | — | — |