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
- 1982-12-03 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 | $5.71 | $5.71 | 9,600 | — | — |
| 2010-12-30 | $5.68 | $5.68 | 5,500 | — | — |
| 2010-12-29 | $5.75 | $5.75 | 7,800 | — | — |
| 2010-12-28 | $5.75 | $5.75 | 3,800 | — | — |
| 2010-12-27 | $5.81 | $5.81 | 2,500 | — | — |
| 2010-12-23 | $5.85 | $5.85 | 25,300 | — | — |
| 2010-12-22 | $5.40 | $5.40 | 66,800 | — | — |
| 2010-12-21 | $5.29 | $5.29 | 21,900 | — | — |
| 2010-12-20 | $5.24 | $5.24 | 13,300 | — | — |
| 2010-12-17 | $5.33 | $5.33 | 18,200 | — | — |
| 2010-12-16 | $5.31 | $5.31 | 8,300 | — | — |
| 2010-12-15 | $5.24 | $5.24 | 22,500 | — | — |
| 2010-12-14 | $5.30 | $5.30 | 22,100 | — | — |
| 2010-12-13 | $5.27 | $5.27 | 11,500 | — | — |
| 2010-12-10 | $5.30 | $5.30 | 40,000 | — | — |
| 2010-12-09 | $5.30 | $5.30 | 41,500 | — | — |
| 2010-12-08 | $5.50 | $5.50 | 30,400 | — | — |
| 2010-12-07 | $5.56 | $5.56 | 55,900 | — | — |
| 2010-12-06 | $5.71 | $5.71 | 13,500 | — | — |
| 2010-12-03 | $5.78 | $5.78 | 5,500 | — | — |
| 2010-12-02 | $5.73 | $5.73 | 33,600 | — | — |
| 2010-12-01 | $5.98 | $5.98 | 15,700 | — | — |
| 2010-11-30 | $6.00 | $6.00 | 6,100 | — | — |
| 2010-11-29 | $6.09 | $6.09 | 20,200 | — | — |
| 2010-11-26 | $6.09 | $6.09 | 700 | — | — |
| 2010-11-24 | $6.12 | $6.12 | 5,800 | — | — |
| 2010-11-23 | $6.05 | $6.05 | 36,900 | — | — |
| 2010-11-22 | $6.60 | $6.60 | 11,600 | — | — |
| 2010-11-19 | $6.49 | $6.49 | 11,600 | — | — |
| 2010-11-18 | $6.45 | $6.45 | 3,000 | — | — |
| 2010-11-17 | $6.26 | $6.26 | 9,000 | — | — |
| 2010-11-16 | $6.28 | $6.28 | 16,100 | — | — |
| 2010-11-15 | $6.25 | $6.25 | 7,400 | — | — |
| 2010-11-12 | $6.24 | $6.24 | 19,900 | — | — |
| 2010-11-11 | $6.32 | $6.32 | 14,100 | — | — |
| 2010-11-10 | $6.32 | $6.32 | 9,500 | — | — |
| 2010-11-09 | $6.11 | $6.11 | 10,700 | — | — |
| 2010-11-08 | $6.25 | $6.25 | 22,800 | — | — |
| 2010-11-05 | $6.05 | $6.05 | 25,100 | — | — |
| 2010-11-04 | $6.18 | $6.18 | 19,700 | — | — |
| 2010-11-03 | $6.20 | $6.20 | 8,000 | — | — |
| 2010-11-02 | $6.17 | $6.17 | 22,900 | — | — |
| 2010-11-01 | $6.05 | $6.05 | 42,000 | — | — |
| 2010-10-29 | $6.25 | $6.25 | 13,000 | — | — |
| 2010-10-28 | $6.31 | $6.31 | 51,100 | — | — |
| 2010-10-27 | $6.14 | $6.14 | 45,800 | — | — |
| 2010-10-26 | $6.56 | $6.56 | 4,300 | — | — |
| 2010-10-25 | $6.71 | $6.71 | 25,600 | — | — |
| 2010-10-22 | $6.64 | $6.64 | 28,900 | — | — |
| 2010-10-21 | $6.28 | $6.28 | 17,100 | — | — |
| 2010-10-20 | $6.29 | $6.29 | 16,100 | — | — |
| 2010-10-19 | $6.27 | $6.27 | 12,200 | — | — |
| 2010-10-18 | $6.30 | $6.30 | 17,300 | — | — |
| 2010-10-15 | $6.35 | $6.35 | 10,800 | — | — |
| 2010-10-14 | $6.27 | $6.27 | 24,200 | — | — |
| 2010-10-13 | $6.28 | $6.28 | 15,600 | — | — |
| 2010-10-12 | $6.26 | $6.26 | 3,200 | — | — |
| 2010-10-11 | $6.29 | $6.29 | 14,900 | — | — |
| 2010-10-08 | $6.30 | $6.30 | 14,100 | — | — |
| 2010-10-07 | $6.10 | $6.10 | 63,000 | — | — |
| 2010-10-06 | $6.35 | $6.35 | 52,400 | — | — |
| 2010-10-05 | $6.09 | $6.09 | 15,000 | — | — |
| 2010-10-04 | $6.12 | $6.12 | 24,700 | — | — |
| 2010-10-01 | $6.21 | $6.21 | 63,900 | — | — |
| 2010-09-30 | $6.15 | $6.15 | 115,700 | — | — |
| 2010-09-29 | $5.97 | $5.97 | 16,100 | — | — |
| 2010-09-28 | $6.00 | $6.00 | 58,200 | — | — |
| 2010-09-27 | $5.54 | $5.54 | 6,900 | — | — |
| 2010-09-24 | $5.56 | $5.56 | 10,400 | — | — |
| 2010-09-23 | $5.44 | $5.44 | 10,500 | — | — |
| 2010-09-22 | $5.46 | $5.46 | 9,100 | — | — |
| 2010-09-21 | $5.50 | $5.50 | 3,600 | — | — |
| 2010-09-20 | $5.53 | $5.53 | 35,500 | — | — |
| 2010-09-17 | $5.25 | $5.25 | 27,100 | — | — |
| 2010-09-16 | $5.94 | $5.94 | 21,500 | — | — |
| 2010-09-15 | $5.72 | $5.72 | 18,800 | — | — |
| 2010-09-14 | $5.79 | $5.79 | 44,800 | — | — |
| 2010-09-13 | $6.00 | $6.00 | 60,100 | — | — |
| 2010-09-10 | $4.95 | $4.95 | 18,300 | — | — |
| 2010-09-09 | $5.00 | $5.00 | 67,500 | — | — |
| 2010-09-08 | $5.00 | $5.00 | 11,400 | — | — |
| 2010-09-07 | $4.96 | $4.96 | 23,500 | — | — |
| 2010-09-03 | $5.00 | $5.00 | 17,200 | — | — |
| 2010-09-02 | $4.93 | $4.93 | 6,500 | — | — |
| 2010-09-01 | $4.97 | $4.97 | 14,300 | — | — |
| 2010-08-31 | $4.83 | $4.83 | 112,100 | — | — |
| 2010-08-30 | $4.98 | $4.98 | 77,600 | — | — |
| 2010-08-27 | $4.84 | $4.84 | 6,900 | — | — |
| 2010-08-26 | $4.77 | $4.77 | 14,000 | — | — |
| 2010-08-25 | $5.00 | $5.00 | 16,800 | — | — |
| 2010-08-24 | $4.89 | $4.89 | 44,200 | — | — |
| 2010-08-23 | $5.00 | $5.00 | 143,500 | — | — |
| 2010-08-20 | $5.19 | $5.19 | 33,800 | — | — |
| 2010-08-19 | $5.25 | $5.25 | 12,700 | — | — |
| 2010-08-18 | $5.35 | $5.35 | 16,700 | — | — |
| 2010-08-17 | $5.34 | $5.34 | 16,500 | — | — |
| 2010-08-16 | $5.35 | $5.35 | 80,100 | — | — |
| 2010-08-13 | $5.35 | $5.35 | 25,800 | — | — |
| 2010-08-12 | $5.39 | $5.39 | 12,500 | — | — |
| 2010-08-11 | $5.75 | $5.75 | 6,100 | — | — |
| 2010-08-10 | $5.87 | $5.87 | 10,200 | — | — |
| 2010-08-09 | $5.99 | $5.99 | 12,900 | — | — |
| 2010-08-06 | $6.00 | $6.00 | 31,600 | — | — |
| 2010-08-05 | $5.88 | $5.88 | 34,600 | — | — |
| 2010-08-04 | $5.97 | $5.97 | 30,200 | — | — |
| 2010-08-03 | $5.97 | $5.97 | 40,100 | — | — |
| 2010-08-02 | $5.99 | $5.99 | 27,100 | — | — |
| 2010-07-30 | $5.98 | $5.98 | 15,500 | — | — |
| 2010-07-29 | $5.96 | $5.96 | 20,500 | — | — |
| 2010-07-28 | $5.93 | $5.93 | 52,800 | — | — |
| 2010-07-27 | $5.95 | $5.95 | 185,100 | — | — |
| 2010-07-26 | $5.40 | $5.40 | 17,000 | — | — |
| 2010-07-23 | $5.46 | $5.46 | 29,200 | — | — |
| 2010-07-22 | $5.14 | $5.14 | 50,000 | — | — |
| 2010-07-21 | $4.94 | $4.94 | 30,600 | — | — |
| 2010-07-20 | $4.83 | $4.83 | 25,500 | — | — |
| 2010-07-19 | $4.87 | $4.87 | 800 | — | — |
| 2010-07-16 | $4.80 | $4.80 | 6,900 | — | — |
| 2010-07-15 | $4.95 | $4.95 | 58,000 | — | — |
| 2010-07-14 | $5.04 | $5.04 | 54,000 | — | — |
| 2010-07-13 | $4.88 | $4.88 | 23,100 | — | — |
| 2010-07-12 | $4.75 | $4.75 | 25,700 | — | — |
| 2010-07-09 | $4.90 | $4.90 | 15,300 | — | — |
| 2010-07-08 | $4.94 | $4.94 | 14,800 | — | — |
| 2010-07-07 | $5.00 | $5.00 | 44,700 | — | — |
| 2010-07-06 | $5.10 | $5.10 | 35,300 | — | — |
| 2010-07-02 | $4.92 | $4.92 | 89,600 | — | — |
| 2010-07-01 | $5.10 | $5.10 | 15,100 | — | — |
| 2010-06-30 | $5.14 | $5.14 | 18,300 | — | — |
| 2010-06-29 | $5.24 | $5.24 | 33,100 | — | — |
| 2010-06-28 | $5.45 | $5.45 | 34,900 | — | — |
| 2010-06-25 | $5.72 | $5.72 | 642,900 | — | — |
| 2010-06-24 | $5.55 | $5.55 | 57,500 | — | — |
| 2010-06-23 | $5.74 | $5.74 | 15,600 | — | — |
| 2010-06-22 | $5.75 | $5.75 | 32,100 | — | — |
| 2010-06-21 | $5.73 | $5.73 | 34,100 | — | — |
| 2010-06-18 | $5.82 | $5.82 | 33,700 | — | — |
| 2010-06-17 | $5.89 | $5.89 | 8,600 | — | — |
| 2010-06-16 | $5.83 | $5.83 | 15,900 | — | — |
| 2010-06-15 | $5.90 | $5.90 | 37,400 | — | — |
| 2010-06-14 | $5.87 | $5.87 | 46,500 | — | — |
| 2010-06-11 | $5.94 | $5.94 | 28,000 | — | — |
| 2010-06-10 | $5.88 | $5.88 | 38,500 | — | — |
| 2010-06-09 | $5.80 | $5.80 | 47,400 | — | — |
| 2010-06-08 | $5.84 | $5.84 | 62,700 | — | — |
| 2010-06-07 | $6.02 | $6.02 | 34,400 | — | — |
| 2010-06-04 | $6.33 | $6.33 | 49,900 | — | — |
| 2010-06-03 | $6.75 | $6.75 | 51,100 | — | — |
| 2010-06-02 | $6.78 | $6.78 | 13,900 | — | — |
| 2010-06-01 | $6.63 | $6.63 | 21,900 | — | — |
| 2010-05-28 | $6.77 | $6.77 | 19,600 | — | — |
| 2010-05-27 | $6.83 | $6.83 | 23,400 | — | — |
| 2010-05-26 | $6.66 | $6.66 | 29,600 | — | — |
| 2010-05-25 | $6.67 | $6.67 | 32,500 | — | — |
| 2010-05-24 | $6.68 | $6.68 | 21,000 | — | — |
| 2010-05-21 | $6.84 | $6.84 | 37,300 | — | — |
| 2010-05-20 | $6.70 | $6.70 | 43,700 | — | — |
| 2010-05-19 | $6.96 | $6.96 | 43,800 | — | — |
| 2010-05-18 | $6.97 | $6.97 | 15,800 | — | — |
| 2010-05-17 | $7.01 | $7.01 | 19,100 | — | — |
| 2010-05-14 | $7.05 | $7.05 | 23,600 | — | — |
| 2010-05-13 | $7.13 | $7.13 | 21,600 | — | — |
| 2010-05-12 | $7.08 | $7.08 | 36,700 | — | — |
| 2010-05-11 | $6.84 | $6.84 | 21,600 | — | — |
| 2010-05-10 | $6.68 | $6.68 | 33,400 | — | — |
| 2010-05-07 | $6.39 | $6.39 | 27,400 | — | — |
| 2010-05-06 | $6.40 | $6.40 | 30,300 | — | — |
| 2010-05-05 | $6.86 | $6.86 | 23,400 | — | — |
| 2010-05-04 | $6.88 | $6.88 | 46,800 | — | — |
| 2010-05-03 | $7.18 | $7.18 | 33,300 | — | — |
| 2010-04-30 | $7.01 | $7.01 | 23,500 | — | — |
| 2010-04-29 | $6.97 | $6.97 | 18,000 | — | — |
| 2010-04-28 | $6.73 | $6.73 | 39,400 | — | — |
| 2010-04-27 | $6.98 | $6.98 | 19,700 | — | — |
| 2010-04-26 | $6.85 | $6.85 | 12,100 | — | — |
| 2010-04-23 | $6.88 | $6.88 | 14,900 | — | — |
| 2010-04-22 | $6.98 | $6.98 | 12,800 | — | — |
| 2010-04-21 | $6.81 | $6.81 | 21,100 | — | — |
| 2010-04-20 | $6.89 | $6.89 | 19,300 | — | — |
| 2010-04-19 | $6.73 | $6.73 | 13,200 | — | — |
| 2010-04-16 | $6.95 | $6.95 | 38,900 | — | — |
| 2010-04-15 | $7.12 | $7.12 | 27,300 | — | — |
| 2010-04-14 | $6.90 | $6.90 | 17,700 | — | — |
| 2010-04-13 | $6.68 | $6.68 | 16,500 | — | — |
| 2010-04-12 | $6.74 | $6.74 | 26,000 | — | — |
| 2010-04-09 | $6.83 | $6.83 | 44,500 | — | — |
| 2010-04-08 | $6.50 | $6.50 | 33,500 | — | — |
| 2010-04-07 | $6.30 | $6.30 | 13,900 | — | — |
| 2010-04-06 | $6.29 | $6.29 | 11,400 | — | — |
| 2010-04-05 | $6.29 | $6.29 | 70,200 | — | — |
| 2010-04-01 | $6.04 | $6.04 | 15,300 | — | — |
| 2010-03-31 | $6.05 | $6.05 | 22,000 | — | — |
| 2010-03-30 | $6.03 | $6.03 | 24,100 | — | — |
| 2010-03-29 | $6.05 | $6.05 | 23,300 | — | — |
| 2010-03-26 | $6.00 | $6.00 | 62,700 | — | — |
| 2010-03-25 | $5.92 | $5.92 | 27,900 | — | — |
| 2010-03-24 | $5.90 | $5.90 | 28,300 | — | — |
| 2010-03-23 | $5.96 | $5.96 | 20,400 | — | — |
| 2010-03-22 | $5.97 | $5.97 | 22,400 | — | — |
| 2010-03-19 | $5.89 | $5.89 | 27,800 | — | — |
| 2010-03-18 | $5.87 | $5.87 | 27,400 | — | — |
| 2010-03-17 | $5.96 | $5.96 | 12,800 | — | — |
| 2010-03-16 | $6.02 | $6.02 | 23,100 | — | — |
| 2010-03-15 | $5.99 | $5.99 | 19,700 | — | — |
| 2010-03-12 | $6.03 | $6.03 | 32,900 | — | — |
| 2010-03-11 | $6.08 | $6.08 | 36,500 | — | — |
| 2010-03-10 | $6.15 | $6.15 | 22,500 | — | — |
| 2010-03-09 | $6.23 | $6.23 | 37,600 | — | — |
| 2010-03-08 | $6.17 | $6.17 | 38,400 | — | — |
| 2010-03-05 | $6.12 | $6.12 | 66,700 | — | — |
| 2010-03-04 | $6.00 | $6.00 | 31,900 | — | — |
| 2010-03-03 | $6.00 | $6.00 | 37,600 | — | — |
| 2010-03-02 | $6.08 | $6.08 | 43,500 | — | — |
| 2010-03-01 | $5.98 | $5.98 | 21,500 | — | — |
| 2010-02-26 | $5.90 | $5.90 | 32,300 | — | — |
| 2010-02-25 | $5.88 | $5.88 | 27,300 | — | — |
| 2010-02-24 | $5.94 | $5.94 | 12,000 | — | — |
| 2010-02-23 | $5.92 | $5.92 | 32,400 | — | — |
| 2010-02-22 | $5.99 | $5.99 | 15,100 | — | — |
| 2010-02-19 | $5.97 | $5.97 | 16,300 | — | — |
| 2010-02-18 | $5.99 | $5.99 | 11,700 | — | — |
| 2010-02-17 | $6.04 | $6.04 | 28,500 | — | — |
| 2010-02-16 | $6.05 | $6.05 | 46,100 | — | — |
| 2010-02-12 | $6.01 | $6.01 | 47,800 | — | — |
| 2010-02-11 | $5.93 | $5.93 | 25,100 | — | — |
| 2010-02-10 | $5.80 | $5.80 | 28,600 | — | — |
| 2010-02-09 | $6.00 | $6.00 | 33,600 | — | — |
| 2010-02-08 | $6.05 | $6.05 | 42,500 | — | — |
| 2010-02-05 | $5.90 | $5.90 | 12,500 | — | — |
| 2010-02-04 | $5.90 | $5.90 | 46,100 | — | — |
| 2010-02-03 | $5.80 | $5.80 | 15,700 | — | — |
| 2010-02-02 | $5.73 | $5.73 | 20,000 | — | — |
| 2010-02-01 | $5.75 | $5.75 | 98,300 | — | — |
| 2010-01-29 | $5.79 | $5.79 | 21,400 | — | — |
| 2010-01-28 | $5.66 | $5.66 | 20,500 | — | — |
| 2010-01-27 | $5.86 | $5.86 | 27,900 | — | — |
| 2010-01-26 | $5.53 | $5.53 | 41,500 | — | — |
| 2010-01-25 | $5.35 | $5.35 | 33,400 | — | — |
| 2010-01-22 | $5.40 | $5.40 | 26,400 | — | — |
| 2010-01-21 | $5.30 | $5.30 | 20,600 | — | — |
| 2010-01-20 | $5.53 | $5.53 | 11,700 | — | — |
| 2010-01-19 | $5.62 | $5.62 | 18,900 | — | — |
| 2010-01-15 | $5.54 | $5.54 | 32,800 | — | — |
| 2010-01-14 | $5.72 | $5.72 | 6,400 | — | — |
| 2010-01-13 | $5.63 | $5.63 | 12,300 | — | — |
| 2010-01-12 | $5.51 | $5.51 | 9,400 | — | — |
| 2010-01-11 | $5.61 | $5.61 | 5,300 | — | — |
| 2010-01-08 | $5.71 | $5.71 | 18,100 | — | — |
| 2010-01-07 | $5.58 | $5.58 | 22,400 | — | — |
| 2010-01-06 | $5.52 | $5.52 | 26,800 | — | — |
| 2010-01-05 | $5.93 | $5.93 | 16,200 | — | — |
| 2010-01-04 | $6.04 | $6.04 | 31,000 | — | — |