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
- 1986-11-17 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 | $5.75 | $7.49 | 122,700 | — | — |
| 2010-12-30 | $5.97 | $7.78 | 123,500 | — | — |
| 2010-12-29 | $5.99 | $7.81 | 78,900 | — | — |
| 2010-12-28 | $5.99 | $7.81 | 160,600 | — | — |
| 2010-12-27 | $6.03 | $7.86 | 81,100 | — | — |
| 2010-12-23 | $5.86 | $7.64 | 147,300 | — | — |
| 2010-12-22 | $5.60 | $7.30 | 99,400 | — | — |
| 2010-12-21 | $5.53 | $7.21 | 87,800 | — | — |
| 2010-12-20 | $5.54 | $7.22 | 61,100 | — | — |
| 2010-12-17 | $5.61 | $7.31 | 190,000 | — | — |
| 2010-12-16 | $5.66 | $7.38 | 142,900 | — | — |
| 2010-12-15 | $5.47 | $7.13 | 209,900 | — | — |
| 2010-12-14 | $5.39 | $7.02 | 188,900 | — | — |
| 2010-12-13 | $5.25 | $6.84 | 106,500 | — | — |
| 2010-12-10 | $5.22 | $6.80 | 83,200 | — | — |
| 2010-12-09 | $5.16 | $6.73 | 95,900 | — | — |
| 2010-12-08 | $5.22 | $6.80 | 59,300 | — | — |
| 2010-12-07 | $5.23 | $6.82 | 94,700 | — | — |
| 2010-12-06 | $5.28 | $6.88 | 65,800 | — | — |
| 2010-12-03 | $5.30 | $6.91 | 88,000 | — | — |
| 2010-12-02 | $5.29 | $6.89 | 518,100 | — | — |
| 2010-12-01 | $5.29 | $6.89 | 553,300 | — | — |
| 2010-11-30 | $5.25 | $6.84 | 225,300 | — | — |
| 2010-11-29 | $5.22 | $6.80 | 122,100 | — | — |
| 2010-11-26 | $5.05 | $6.58 | 41,400 | — | — |
| 2010-11-24 | $5.30 | $6.91 | 306,300 | — | — |
| 2010-11-23 | $5.20 | $6.78 | 251,800 | — | — |
| 2010-11-22 | $4.99 | $6.50 | 1,021,600 | — | — |
| 2010-11-19 | $4.49 | $5.85 | 149,800 | — | — |
| 2010-11-18 | $4.44 | $5.79 | 88,800 | — | — |
| 2010-11-17 | $4.31 | $5.62 | 84,200 | — | — |
| 2010-11-16 | $4.49 | $5.85 | 169,000 | — | — |
| 2010-11-15 | $4.53 | $5.90 | 66,800 | — | — |
| 2010-11-12 | $4.53 | $5.90 | 53,400 | — | — |
| 2010-11-11 | $4.68 | $6.10 | 116,200 | — | — |
| 2010-11-10 | $4.66 | $6.07 | 162,300 | — | — |
| 2010-11-09 | $4.26 | $5.55 | 65,800 | — | — |
| 2010-11-08 | $4.37 | $5.70 | 54,600 | — | — |
| 2010-11-05 | $4.48 | $5.84 | 67,800 | — | — |
| 2010-11-04 | $4.47 | $5.83 | 157,700 | — | — |
| 2010-11-03 | $4.16 | $5.42 | 67,600 | — | — |
| 2010-11-02 | $4.17 | $5.43 | 154,200 | — | — |
| 2010-11-01 | $3.94 | $5.14 | 138,800 | — | — |
| 2010-10-29 | $4.07 | $5.30 | 159,200 | — | — |
| 2010-10-28 | $4.00 | $5.21 | 97,600 | — | — |
| 2010-10-27 | $4.04 | $5.27 | 143,300 | — | — |
| 2010-10-26 | $4.10 | $5.34 | 98,200 | — | — |
| 2010-10-25 | $4.17 | $5.43 | 147,200 | — | — |
| 2010-10-22 | $4.20 | $5.47 | 114,200 | — | — |
| 2010-10-21 | $4.26 | $5.55 | 114,500 | — | — |
| 2010-10-20 | $4.30 | $5.60 | 94,900 | — | — |
| 2010-10-19 | $4.30 | $5.60 | 106,500 | — | — |
| 2010-10-18 | $4.50 | $5.86 | 105,900 | — | — |
| 2010-10-15 | $4.51 | $5.88 | 204,200 | — | — |
| 2010-10-14 | $4.57 | $5.96 | 84,400 | — | — |
| 2010-10-13 | $4.58 | $5.97 | 130,400 | — | — |
| 2010-10-12 | $4.47 | $5.83 | 307,800 | — | — |
| 2010-10-11 | $4.52 | $5.89 | 210,900 | — | — |
| 2010-10-08 | $4.44 | $5.79 | 188,400 | — | — |
| 2010-10-07 | $4.30 | $5.60 | 302,400 | — | — |
| 2010-10-06 | $4.55 | $5.93 | 729,600 | — | — |
| 2010-10-05 | $4.32 | $5.63 | 128,000 | — | — |
| 2010-10-04 | $4.06 | $5.29 | 93,700 | — | — |
| 2010-10-01 | $4.07 | $5.30 | 196,400 | — | — |
| 2010-09-30 | $4.05 | $5.28 | 136,800 | — | — |
| 2010-09-29 | $4.07 | $5.30 | 63,500 | — | — |
| 2010-09-28 | $4.16 | $5.42 | 136,000 | — | — |
| 2010-09-27 | $4.05 | $5.28 | 179,700 | — | — |
| 2010-09-24 | $4.08 | $5.32 | 209,800 | — | — |
| 2010-09-23 | $3.78 | $4.93 | 118,300 | — | — |
| 2010-09-22 | $3.87 | $5.04 | 159,100 | — | — |
| 2010-09-21 | $3.98 | $5.19 | 548,500 | — | — |
| 2010-09-20 | $3.75 | $4.89 | 544,800 | — | — |
| 2010-09-17 | $3.50 | $4.56 | 572,100 | — | — |
| 2010-09-16 | $3.27 | $4.26 | 99,600 | — | — |
| 2010-09-15 | $3.36 | $4.38 | 148,300 | — | — |
| 2010-09-14 | $3.34 | $4.35 | 91,800 | — | — |
| 2010-09-13 | $3.45 | $4.50 | 123,500 | — | — |
| 2010-09-10 | $3.40 | $4.43 | 115,500 | — | — |
| 2010-09-09 | $3.35 | $4.37 | 82,300 | — | — |
| 2010-09-08 | $3.36 | $4.38 | 85,400 | — | — |
| 2010-09-07 | $3.38 | $4.41 | 102,300 | — | — |
| 2010-09-03 | $3.69 | $4.81 | 82,100 | — | — |
| 2010-09-02 | $3.56 | $4.64 | 91,700 | — | — |
| 2010-09-01 | $3.61 | $4.70 | 127,400 | — | — |
| 2010-08-31 | $3.38 | $4.41 | 129,300 | — | — |
| 2010-08-30 | $3.29 | $4.29 | 142,000 | — | — |
| 2010-08-27 | $3.37 | $4.39 | 242,300 | — | — |
| 2010-08-26 | $3.25 | $4.24 | 99,100 | — | — |
| 2010-08-25 | $3.36 | $4.38 | 229,700 | — | — |
| 2010-08-24 | $3.35 | $4.37 | 260,400 | — | — |
| 2010-08-23 | $3.35 | $4.37 | 100,000 | — | — |
| 2010-08-20 | $3.49 | $4.55 | 142,200 | — | — |
| 2010-08-19 | $3.37 | $4.39 | 191,500 | — | — |
| 2010-08-18 | $3.46 | $4.51 | 63,800 | — | — |
| 2010-08-17 | $3.48 | $4.54 | 89,700 | — | — |
| 2010-08-16 | $3.48 | $4.54 | 77,200 | — | — |
| 2010-08-13 | $3.45 | $4.50 | 224,400 | — | — |
| 2010-08-12 | $3.64 | $4.74 | 168,200 | — | — |
| 2010-08-11 | $3.74 | $4.87 | 210,000 | — | — |
| 2010-08-10 | $4.08 | $5.32 | 114,700 | — | — |
| 2010-08-09 | $4.10 | $5.34 | 204,900 | — | — |
| 2010-08-06 | $4.14 | $5.40 | 240,700 | — | — |
| 2010-08-05 | $4.35 | $5.67 | 90,300 | — | — |
| 2010-08-04 | $4.45 | $5.80 | 53,300 | — | — |
| 2010-08-03 | $4.44 | $5.79 | 118,700 | — | — |
| 2010-08-02 | $4.62 | $6.02 | 85,900 | — | — |
| 2010-07-30 | $4.74 | $6.18 | 82,600 | — | — |
| 2010-07-29 | $4.54 | $5.92 | 43,200 | — | — |
| 2010-07-28 | $4.44 | $5.79 | 93,400 | — | — |
| 2010-07-27 | $4.60 | $6.00 | 221,100 | — | — |
| 2010-07-26 | $5.00 | $6.52 | 127,800 | — | — |
| 2010-07-23 | $4.86 | $6.33 | 193,400 | — | — |
| 2010-07-22 | $4.64 | $6.05 | 146,100 | — | — |
| 2010-07-21 | $4.25 | $5.54 | 65,200 | — | — |
| 2010-07-20 | $4.46 | $5.81 | 115,600 | — | — |
| 2010-07-19 | $4.32 | $5.63 | 64,400 | — | — |
| 2010-07-16 | $4.25 | $5.54 | 168,800 | — | — |
| 2010-07-15 | $4.55 | $5.93 | 76,400 | — | — |
| 2010-07-14 | $4.79 | $6.24 | 66,400 | — | — |
| 2010-07-13 | $4.80 | $6.26 | 139,500 | — | — |
| 2010-07-12 | $4.42 | $5.76 | 52,500 | — | — |
| 2010-07-09 | $4.65 | $6.06 | 103,800 | — | — |
| 2010-07-08 | $4.58 | $5.97 | 100,000 | — | — |
| 2010-07-07 | $4.66 | $6.07 | 166,300 | — | — |
| 2010-07-06 | $4.39 | $5.72 | 148,200 | — | — |
| 2010-07-02 | $4.45 | $5.80 | 45,800 | — | — |
| 2010-07-01 | $4.56 | $5.94 | 153,200 | — | — |
| 2010-06-30 | $4.63 | $6.03 | 168,800 | — | — |
| 2010-06-29 | $4.79 | $6.24 | 175,500 | — | — |
| 2010-06-28 | $5.04 | $6.57 | 106,900 | — | — |
| 2010-06-25 | $4.98 | $6.49 | 1,111,000 | — | — |
| 2010-06-24 | $4.85 | $6.32 | 67,100 | — | — |
| 2010-06-23 | $4.85 | $6.32 | 173,200 | — | — |
| 2010-06-22 | $4.95 | $6.45 | 117,400 | — | — |
| 2010-06-21 | $4.99 | $6.50 | 121,600 | — | — |
| 2010-06-18 | $5.19 | $6.76 | 236,900 | — | — |
| 2010-06-17 | $5.06 | $6.59 | 86,800 | — | — |
| 2010-06-16 | $5.24 | $6.83 | 269,000 | — | — |
| 2010-06-15 | $4.87 | $6.35 | 136,200 | — | — |
| 2010-06-14 | $4.76 | $6.20 | 145,200 | — | — |
| 2010-06-11 | $4.59 | $5.98 | 111,600 | — | — |
| 2010-06-10 | $4.30 | $5.60 | 113,000 | — | — |
| 2010-06-09 | $4.19 | $5.46 | 108,200 | — | — |
| 2010-06-08 | $4.27 | $5.57 | 145,800 | — | — |
| 2010-06-07 | $4.36 | $5.68 | 116,500 | — | — |
| 2010-06-04 | $4.61 | $6.01 | 181,200 | — | — |
| 2010-06-03 | $5.00 | $6.52 | 150,600 | — | — |
| 2010-06-02 | $4.75 | $6.19 | 153,000 | — | — |
| 2010-06-01 | $4.36 | $5.68 | 125,400 | — | — |
| 2010-05-28 | $4.52 | $5.89 | 83,800 | — | — |
| 2010-05-27 | $4.67 | $6.09 | 296,900 | — | — |
| 2010-05-26 | $4.56 | $5.94 | 316,400 | — | — |
| 2010-05-25 | $4.60 | $6.00 | 120,400 | — | — |
| 2010-05-24 | $4.61 | $6.01 | 105,600 | — | — |
| 2010-05-21 | $4.66 | $6.07 | 182,800 | — | — |
| 2010-05-20 | $4.75 | $6.19 | 255,000 | — | — |
| 2010-05-19 | $5.06 | $6.59 | 115,000 | — | — |
| 2010-05-18 | $5.27 | $6.87 | 150,200 | — | — |
| 2010-05-17 | $5.33 | $6.95 | 121,400 | — | — |
| 2010-05-14 | $5.34 | $6.96 | 188,100 | — | — |
| 2010-05-13 | $5.66 | $7.38 | 116,400 | — | — |
| 2010-05-12 | $5.94 | $7.74 | 145,300 | — | — |
| 2010-05-11 | $5.63 | $7.34 | 163,500 | — | — |
| 2010-05-10 | $5.54 | $7.22 | 160,700 | — | — |
| 2010-05-07 | $5.33 | $6.95 | 276,200 | — | — |
| 2010-05-06 | $5.77 | $7.52 | 544,200 | — | — |
| 2010-05-05 | $6.30 | $8.21 | 137,100 | — | — |
| 2010-05-04 | $6.39 | $8.33 | 132,400 | — | — |
| 2010-05-03 | $6.58 | $8.58 | 93,100 | — | — |
| 2010-04-30 | $6.34 | $8.26 | 163,400 | — | — |
| 2010-04-29 | $6.50 | $8.47 | 141,200 | — | — |
| 2010-04-28 | $6.19 | $8.07 | 80,200 | — | — |
| 2010-04-27 | $6.10 | $7.95 | 121,200 | — | — |
| 2010-04-26 | $6.26 | $8.16 | 67,700 | — | — |
| 2010-04-23 | $6.27 | $8.17 | 91,400 | — | — |
| 2010-04-22 | $6.50 | $8.47 | 91,800 | — | — |
| 2010-04-21 | $6.55 | $8.54 | 159,500 | — | — |
| 2010-04-20 | $6.65 | $8.67 | 208,600 | — | — |
| 2010-04-19 | $6.36 | $8.29 | 445,400 | — | — |
| 2010-04-16 | $6.61 | $8.61 | 232,700 | — | — |
| 2010-04-15 | $6.77 | $8.82 | 134,100 | — | — |
| 2010-04-14 | $6.74 | $8.78 | 135,900 | — | — |
| 2010-04-13 | $6.41 | $8.35 | 162,900 | — | — |
| 2010-04-12 | $6.31 | $8.22 | 108,000 | — | — |
| 2010-04-09 | $6.24 | $8.13 | 140,200 | — | — |
| 2010-04-08 | $6.06 | $7.90 | 135,500 | — | — |
| 2010-04-07 | $6.07 | $7.91 | 168,900 | — | — |
| 2010-04-06 | $6.00 | $7.82 | 71,900 | — | — |
| 2010-04-05 | $6.03 | $7.86 | 81,600 | — | — |
| 2010-04-01 | $5.93 | $7.73 | 88,500 | — | — |
| 2010-03-31 | $5.93 | $7.73 | 215,100 | — | — |
| 2010-03-30 | $5.78 | $7.53 | 123,900 | — | — |
| 2010-03-29 | $5.70 | $7.43 | 105,600 | — | — |
| 2010-03-26 | $5.91 | $7.70 | 121,700 | — | — |
| 2010-03-25 | $5.95 | $7.75 | 309,200 | — | — |
| 2010-03-24 | $5.84 | $7.61 | 273,000 | — | — |
| 2010-03-23 | $5.88 | $7.66 | 298,700 | — | — |
| 2010-03-22 | $5.58 | $7.27 | 162,800 | — | — |
| 2010-03-19 | $5.40 | $7.04 | 259,500 | — | — |
| 2010-03-18 | $5.46 | $7.12 | 85,300 | — | — |
| 2010-03-17 | $5.55 | $7.23 | 178,100 | — | — |
| 2010-03-16 | $5.44 | $7.09 | 112,900 | — | — |
| 2010-03-15 | $5.41 | $7.05 | 186,200 | — | — |
| 2010-03-12 | $5.35 | $6.97 | 139,400 | — | — |
| 2010-03-11 | $5.43 | $7.08 | 148,100 | — | — |
| 2010-03-10 | $5.28 | $6.88 | 173,500 | — | — |
| 2010-03-09 | $5.35 | $6.97 | 241,300 | — | — |
| 2010-03-08 | $5.27 | $6.87 | 171,900 | — | — |
| 2010-03-05 | $5.43 | $7.08 | 250,400 | — | — |
| 2010-03-04 | $5.36 | $6.99 | 115,600 | — | — |
| 2010-03-03 | $5.52 | $7.19 | 264,800 | — | — |
| 2010-03-02 | $5.75 | $7.49 | 331,500 | — | — |
| 2010-03-01 | $5.87 | $7.65 | 457,400 | — | — |
| 2010-02-26 | $5.50 | $7.17 | 242,500 | — | — |
| 2010-02-25 | $5.49 | $7.16 | 200,500 | — | — |
| 2010-02-24 | $5.49 | $7.16 | 142,500 | — | — |
| 2010-02-23 | $5.35 | $6.97 | 298,300 | — | — |
| 2010-02-22 | $5.37 | $7.00 | 162,000 | — | — |
| 2010-02-19 | $5.26 | $6.86 | 241,100 | — | — |
| 2010-02-18 | $5.17 | $6.74 | 226,600 | — | — |
| 2010-02-17 | $5.11 | $6.66 | 493,800 | — | — |
| 2010-02-16 | $5.01 | $6.53 | 218,000 | — | — |
| 2010-02-12 | $4.95 | $6.45 | 150,500 | — | — |
| 2010-02-11 | $4.84 | $6.31 | 182,300 | — | — |
| 2010-02-10 | $4.95 | $6.45 | 142,600 | — | — |
| 2010-02-09 | $4.85 | $6.32 | 87,400 | — | — |
| 2010-02-08 | $4.91 | $6.40 | 79,000 | — | — |
| 2010-02-05 | $4.90 | $6.39 | 163,400 | — | — |
| 2010-02-04 | $4.96 | $6.46 | 250,800 | — | — |
| 2010-02-03 | $5.20 | $6.78 | 333,000 | — | — |
| 2010-02-02 | $5.31 | $6.92 | 338,700 | — | — |
| 2010-02-01 | $5.35 | $6.97 | 504,000 | — | — |
| 2010-01-29 | $5.12 | $6.67 | 190,800 | — | — |
| 2010-01-28 | $5.06 | $6.59 | 218,500 | — | — |
| 2010-01-27 | $5.16 | $6.73 | 168,000 | — | — |
| 2010-01-26 | $5.17 | $6.74 | 261,500 | — | — |
| 2010-01-25 | $5.17 | $6.74 | 143,100 | — | — |
| 2010-01-22 | $5.19 | $6.76 | 122,800 | — | — |
| 2010-01-21 | $5.28 | $6.88 | 268,400 | — | — |
| 2010-01-20 | $5.30 | $6.91 | 401,900 | — | — |
| 2010-01-19 | $5.47 | $7.13 | 297,500 | — | — |
| 2010-01-15 | $5.39 | $7.02 | 397,000 | — | — |
| 2010-01-14 | $5.29 | $6.89 | 376,800 | — | — |
| 2010-01-13 | $5.11 | $6.66 | 204,400 | — | — |
| 2010-01-12 | $5.09 | $6.63 | 151,800 | — | — |
| 2010-01-11 | $5.09 | $6.63 | 435,300 | — | — |
| 2010-01-08 | $4.95 | $6.45 | 118,900 | — | — |
| 2010-01-07 | $4.88 | $6.36 | 295,300 | — | — |
| 2010-01-06 | $4.94 | $6.44 | 344,700 | — | — |
| 2010-01-05 | $5.10 | $6.65 | 295,900 | — | — |
| 2010-01-04 | $5.29 | $6.89 | 206,400 | — | — |