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
- 2001-07-31 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 | $4.82 | $4.82 | 63,500 | — | — |
| 2010-12-30 | $4.82 | $4.82 | 47,100 | — | — |
| 2010-12-29 | $4.84 | $4.84 | 39,600 | — | — |
| 2010-12-28 | $4.89 | $4.89 | 57,500 | — | — |
| 2010-12-27 | $4.88 | $4.88 | 40,900 | — | — |
| 2010-12-23 | $4.88 | $4.88 | 54,800 | — | — |
| 2010-12-22 | $4.85 | $4.85 | 32,900 | — | — |
| 2010-12-21 | $4.93 | $4.93 | 66,800 | — | — |
| 2010-12-20 | $4.88 | $4.88 | 64,300 | — | — |
| 2010-12-17 | $4.95 | $4.95 | 126,500 | — | — |
| 2010-12-16 | $5.00 | $5.00 | 113,000 | — | — |
| 2010-12-15 | $5.00 | $5.00 | 112,500 | — | — |
| 2010-12-14 | $4.86 | $4.86 | 101,100 | — | — |
| 2010-12-13 | $4.60 | $4.60 | 58,100 | — | — |
| 2010-12-10 | $4.60 | $4.60 | 91,000 | — | — |
| 2010-12-09 | $4.45 | $4.45 | 135,900 | — | — |
| 2010-12-08 | $4.35 | $4.35 | 80,100 | — | — |
| 2010-12-07 | $4.27 | $4.27 | 56,400 | — | — |
| 2010-12-06 | $4.25 | $4.25 | 72,600 | — | — |
| 2010-12-03 | $4.24 | $4.24 | 83,900 | — | — |
| 2010-12-02 | $4.18 | $4.18 | 78,200 | — | — |
| 2010-12-01 | $4.12 | $4.12 | 112,000 | — | — |
| 2010-11-30 | $3.99 | $3.99 | 87,500 | — | — |
| 2010-11-29 | $4.08 | $4.08 | 79,200 | — | — |
| 2010-11-26 | $4.10 | $4.10 | 24,000 | — | — |
| 2010-11-24 | $4.10 | $4.10 | 50,300 | — | — |
| 2010-11-23 | $4.01 | $4.01 | 80,900 | — | — |
| 2010-11-22 | $4.03 | $4.03 | 66,300 | — | — |
| 2010-11-19 | $4.00 | $4.00 | 94,900 | — | — |
| 2010-11-18 | $4.05 | $4.05 | 69,100 | — | — |
| 2010-11-17 | $3.89 | $3.89 | 79,700 | — | — |
| 2010-11-16 | $3.81 | $3.81 | 79,400 | — | — |
| 2010-11-15 | $3.92 | $3.92 | 53,600 | — | — |
| 2010-11-12 | $3.96 | $3.96 | 94,200 | — | — |
| 2010-11-11 | $3.97 | $3.97 | 45,100 | — | — |
| 2010-11-10 | $4.01 | $4.01 | 97,000 | — | — |
| 2010-11-09 | $4.07 | $4.07 | 107,500 | — | — |
| 2010-11-08 | $4.07 | $4.07 | 81,100 | — | — |
| 2010-11-05 | $4.11 | $4.11 | 98,100 | — | — |
| 2010-11-04 | $4.08 | $4.08 | 117,900 | — | — |
| 2010-11-03 | $4.01 | $4.01 | 89,900 | — | — |
| 2010-11-02 | $4.07 | $4.07 | 137,200 | — | — |
| 2010-11-01 | $3.94 | $3.94 | 68,000 | — | — |
| 2010-10-29 | $4.05 | $4.05 | 101,900 | — | — |
| 2010-10-28 | $4.07 | $4.07 | 94,600 | — | — |
| 2010-10-27 | $4.28 | $4.28 | 81,700 | — | — |
| 2010-10-26 | $4.16 | $4.16 | 57,400 | — | — |
| 2010-10-25 | $4.12 | $4.12 | 54,000 | — | — |
| 2010-10-22 | $4.01 | $4.01 | 76,700 | — | — |
| 2010-10-21 | $3.83 | $3.83 | 63,900 | — | — |
| 2010-10-20 | $3.77 | $3.77 | 72,400 | — | — |
| 2010-10-19 | $3.77 | $3.77 | 103,700 | — | — |
| 2010-10-18 | $3.80 | $3.80 | 112,200 | — | — |
| 2010-10-15 | $3.69 | $3.69 | 705,300 | — | — |
| 2010-10-14 | $3.69 | $3.69 | 56,600 | — | — |
| 2010-10-13 | $3.68 | $3.68 | 89,500 | — | — |
| 2010-10-12 | $3.67 | $3.67 | 99,300 | — | — |
| 2010-10-11 | $3.56 | $3.56 | 50,000 | — | — |
| 2010-10-08 | $3.61 | $3.61 | 65,700 | — | — |
| 2010-10-07 | $3.61 | $3.61 | 50,800 | — | — |
| 2010-10-06 | $3.66 | $3.66 | 57,400 | — | — |
| 2010-10-05 | $3.69 | $3.69 | 54,600 | — | — |
| 2010-10-04 | $3.67 | $3.67 | 56,300 | — | — |
| 2010-10-01 | $3.68 | $3.68 | 55,400 | — | — |
| 2010-09-30 | $3.69 | $3.69 | 90,200 | — | — |
| 2010-09-29 | $3.69 | $3.69 | 91,700 | — | — |
| 2010-09-28 | $3.69 | $3.69 | 61,700 | — | — |
| 2010-09-27 | $3.69 | $3.69 | 86,900 | — | — |
| 2010-09-24 | $3.70 | $3.70 | 122,300 | — | — |
| 2010-09-23 | $3.71 | $3.71 | 52,900 | — | — |
| 2010-09-22 | $3.74 | $3.74 | 63,600 | — | — |
| 2010-09-21 | $3.74 | $3.74 | 58,900 | — | — |
| 2010-09-20 | $3.75 | $3.75 | 121,300 | — | — |
| 2010-09-17 | $3.72 | $3.72 | 106,800 | — | — |
| 2010-09-16 | $3.74 | $3.74 | 56,900 | — | — |
| 2010-09-15 | $3.73 | $3.73 | 52,100 | — | — |
| 2010-09-14 | $3.78 | $3.78 | 52,300 | — | — |
| 2010-09-13 | $3.76 | $3.76 | 154,700 | — | — |
| 2010-09-10 | $3.73 | $3.73 | 58,500 | — | — |
| 2010-09-09 | $3.77 | $3.77 | 70,800 | — | — |
| 2010-09-08 | $3.78 | $3.78 | 34,900 | — | — |
| 2010-09-07 | $3.65 | $3.65 | 72,600 | — | — |
| 2010-09-03 | $3.78 | $3.78 | 55,200 | — | — |
| 2010-09-02 | $3.66 | $3.66 | 48,300 | — | — |
| 2010-09-01 | $3.61 | $3.61 | 69,900 | — | — |
| 2010-08-31 | $3.46 | $3.46 | 46,500 | — | — |
| 2010-08-30 | $3.49 | $3.49 | 62,800 | — | — |
| 2010-08-27 | $3.70 | $3.70 | 78,900 | — | — |
| 2010-08-26 | $3.61 | $3.61 | 51,200 | — | — |
| 2010-08-25 | $3.62 | $3.62 | 61,500 | — | — |
| 2010-08-24 | $3.53 | $3.53 | 75,900 | — | — |
| 2010-08-23 | $3.61 | $3.61 | 54,800 | — | — |
| 2010-08-20 | $3.65 | $3.65 | 54,300 | — | — |
| 2010-08-19 | $3.67 | $3.67 | 69,400 | — | — |
| 2010-08-18 | $3.85 | $3.85 | 39,300 | — | — |
| 2010-08-17 | $3.90 | $3.90 | 67,800 | — | — |
| 2010-08-16 | $3.73 | $3.73 | 113,100 | — | — |
| 2010-08-13 | $3.70 | $3.70 | 61,600 | — | — |
| 2010-08-12 | $3.95 | $3.95 | 86,300 | — | — |
| 2010-08-11 | $3.93 | $3.93 | 98,800 | — | — |
| 2010-08-10 | $4.16 | $4.16 | 97,300 | — | — |
| 2010-08-09 | $4.24 | $4.24 | 69,600 | — | — |
| 2010-08-06 | $4.19 | $4.19 | 46,800 | — | — |
| 2010-08-05 | $4.20 | $4.20 | 49,400 | — | — |
| 2010-08-04 | $4.24 | $4.24 | 68,600 | — | — |
| 2010-08-03 | $4.13 | $4.13 | 59,600 | — | — |
| 2010-08-02 | $4.15 | $4.15 | 135,300 | — | — |
| 2010-07-30 | $4.10 | $4.10 | 188,200 | — | — |
| 2010-07-29 | $4.18 | $4.18 | 104,400 | — | — |
| 2010-07-28 | $4.27 | $4.27 | 84,700 | — | — |
| 2010-07-27 | $4.35 | $4.35 | 78,200 | — | — |
| 2010-07-26 | $4.35 | $4.35 | 84,500 | — | — |
| 2010-07-23 | $4.17 | $4.17 | 91,500 | — | — |
| 2010-07-22 | $4.24 | $4.24 | 71,900 | — | — |
| 2010-07-21 | $4.27 | $4.27 | 62,700 | — | — |
| 2010-07-20 | $4.42 | $4.42 | 95,900 | — | — |
| 2010-07-19 | $4.34 | $4.34 | 46,600 | — | — |
| 2010-07-16 | $4.44 | $4.44 | 97,400 | — | — |
| 2010-07-15 | $4.53 | $4.53 | 66,700 | — | — |
| 2010-07-14 | $4.54 | $4.54 | 72,000 | — | — |
| 2010-07-13 | $4.79 | $4.79 | 118,300 | — | — |
| 2010-07-12 | $4.52 | $4.52 | 72,000 | — | — |
| 2010-07-09 | $4.75 | $4.75 | 96,300 | — | — |
| 2010-07-08 | $4.75 | $4.75 | 111,900 | — | — |
| 2010-07-07 | $4.72 | $4.72 | 109,800 | — | — |
| 2010-07-06 | $4.68 | $4.68 | 71,900 | — | — |
| 2010-07-02 | $4.88 | $4.88 | 60,900 | — | — |
| 2010-07-01 | $4.72 | $4.72 | 56,900 | — | — |
| 2010-06-30 | $4.80 | $4.80 | 79,000 | — | — |
| 2010-06-29 | $4.85 | $4.85 | 120,100 | — | — |
| 2010-06-28 | $4.89 | $4.89 | 181,100 | — | — |
| 2010-06-25 | $4.89 | $4.89 | 2,664,200 | — | — |
| 2010-06-24 | $5.11 | $5.11 | 206,800 | — | — |
| 2010-06-23 | $4.86 | $4.86 | 115,900 | — | — |
| 2010-06-22 | $4.95 | $4.95 | 46,500 | — | — |
| 2010-06-21 | $5.03 | $5.03 | 37,000 | — | — |
| 2010-06-18 | $5.02 | $5.02 | 58,500 | — | — |
| 2010-06-17 | $5.00 | $5.00 | 44,800 | — | — |
| 2010-06-16 | $5.01 | $5.01 | 35,900 | — | — |
| 2010-06-15 | $5.01 | $5.01 | 125,000 | — | — |
| 2010-06-14 | $4.80 | $4.80 | 47,400 | — | — |
| 2010-06-11 | $4.81 | $4.81 | 74,200 | — | — |
| 2010-06-10 | $4.80 | $4.80 | 72,400 | — | — |
| 2010-06-09 | $4.77 | $4.77 | 11,400 | — | — |
| 2010-06-08 | $4.71 | $4.71 | 19,300 | — | — |
| 2010-06-07 | $4.72 | $4.72 | 47,000 | — | — |
| 2010-06-04 | $4.66 | $4.66 | 27,600 | — | — |
| 2010-06-03 | $4.82 | $4.82 | 43,100 | — | — |
| 2010-06-02 | $4.80 | $4.80 | 32,000 | — | — |
| 2010-06-01 | $4.78 | $4.78 | 40,800 | — | — |
| 2010-05-28 | $4.76 | $4.76 | 69,100 | — | — |
| 2010-05-27 | $4.95 | $4.95 | 45,400 | — | — |
| 2010-05-26 | $4.70 | $4.70 | 77,000 | — | — |
| 2010-05-25 | $4.73 | $4.73 | 66,200 | — | — |
| 2010-05-24 | $4.82 | $4.82 | 37,700 | — | — |
| 2010-05-21 | $4.77 | $4.77 | 42,800 | — | — |
| 2010-05-20 | $4.70 | $4.70 | 43,800 | — | — |
| 2010-05-19 | $4.75 | $4.75 | 28,500 | — | — |
| 2010-05-18 | $4.82 | $4.82 | 64,000 | — | — |
| 2010-05-17 | $4.83 | $4.83 | 45,100 | — | — |
| 2010-05-14 | $4.87 | $4.87 | 28,100 | — | — |
| 2010-05-13 | $5.00 | $5.00 | 70,900 | — | — |
| 2010-05-12 | $5.00 | $5.00 | 72,700 | — | — |
| 2010-05-11 | $4.95 | $4.95 | 56,600 | — | — |
| 2010-05-10 | $4.87 | $4.87 | 21,500 | — | — |
| 2010-05-07 | $4.70 | $4.70 | 68,700 | — | — |
| 2010-05-06 | $4.92 | $4.92 | 26,700 | — | — |
| 2010-05-05 | $4.87 | $4.87 | 28,400 | — | — |
| 2010-05-04 | $4.90 | $4.90 | 39,700 | — | — |
| 2010-05-03 | $5.01 | $5.01 | 59,500 | — | — |
| 2010-04-30 | $4.95 | $4.95 | 25,600 | — | — |
| 2010-04-29 | $5.02 | $5.02 | 163,500 | — | — |
| 2010-04-28 | $4.97 | $4.97 | 67,800 | — | — |
| 2010-04-27 | $5.01 | $5.01 | 82,100 | — | — |
| 2010-04-26 | $4.99 | $4.99 | 176,400 | — | — |
| 2010-04-23 | $4.92 | $4.92 | 138,900 | — | — |
| 2010-04-22 | $4.83 | $4.83 | 209,600 | — | — |
| 2010-04-21 | $4.80 | $4.80 | 45,200 | — | — |
| 2010-04-20 | $4.55 | $4.55 | 39,400 | — | — |
| 2010-04-19 | $4.35 | $4.35 | 62,000 | — | — |
| 2010-04-16 | $4.35 | $4.35 | 55,100 | — | — |
| 2010-04-15 | $4.32 | $4.32 | 83,200 | — | — |
| 2010-04-14 | $4.27 | $4.27 | 139,300 | — | — |
| 2010-04-13 | $4.24 | $4.24 | 43,400 | — | — |
| 2010-04-12 | $4.27 | $4.27 | 49,000 | — | — |
| 2010-04-09 | $4.39 | $4.39 | 102,300 | — | — |
| 2010-04-08 | $4.19 | $4.19 | 29,600 | — | — |
| 2010-04-07 | $4.22 | $4.22 | 29,700 | — | — |
| 2010-04-06 | $4.22 | $4.22 | 49,000 | — | — |
| 2010-04-05 | $4.25 | $4.25 | 53,600 | — | — |
| 2010-04-01 | $4.29 | $4.29 | 139,700 | — | — |
| 2010-03-31 | $4.36 | $4.36 | 51,700 | — | — |
| 2010-03-30 | $4.38 | $4.38 | 69,300 | — | — |
| 2010-03-29 | $4.40 | $4.40 | 57,700 | — | — |
| 2010-03-26 | $4.61 | $4.61 | 48,400 | — | — |
| 2010-03-25 | $4.55 | $4.55 | 12,800 | — | — |
| 2010-03-24 | $4.76 | $4.76 | 16,300 | — | — |
| 2010-03-23 | $4.72 | $4.72 | 30,400 | — | — |
| 2010-03-22 | $4.67 | $4.67 | 13,400 | — | — |
| 2010-03-19 | $4.66 | $4.66 | 30,300 | — | — |
| 2010-03-18 | $4.53 | $4.53 | 19,400 | — | — |
| 2010-03-17 | $4.68 | $4.68 | 16,600 | — | — |
| 2010-03-16 | $4.65 | $4.65 | 45,100 | — | — |
| 2010-03-15 | $4.68 | $4.68 | 32,000 | — | — |
| 2010-03-12 | $4.78 | $4.78 | 27,900 | — | — |
| 2010-03-11 | $4.82 | $4.82 | 12,900 | — | — |
| 2010-03-10 | $4.73 | $4.73 | 41,400 | — | — |
| 2010-03-09 | $4.55 | $4.55 | 23,200 | — | — |
| 2010-03-08 | $4.59 | $4.59 | 28,300 | — | — |
| 2010-03-05 | $4.58 | $4.58 | 42,200 | — | — |
| 2010-03-04 | $4.29 | $4.29 | 25,600 | — | — |
| 2010-03-03 | $4.15 | $4.15 | 16,800 | — | — |
| 2010-03-02 | $4.09 | $4.09 | 20,500 | — | — |
| 2010-03-01 | $4.16 | $4.16 | 9,000 | — | — |
| 2010-02-26 | $3.95 | $3.95 | 14,400 | — | — |
| 2010-02-25 | $4.12 | $4.12 | 22,400 | — | — |
| 2010-02-24 | $4.12 | $4.12 | 43,600 | — | — |
| 2010-02-23 | $3.96 | $3.96 | 30,200 | — | — |
| 2010-02-22 | $4.06 | $4.06 | 55,000 | — | — |
| 2010-02-19 | $4.20 | $4.20 | 39,300 | — | — |
| 2010-02-18 | $4.09 | $4.09 | 29,100 | — | — |
| 2010-02-17 | $4.06 | $4.06 | 31,400 | — | — |
| 2010-02-16 | $4.00 | $4.00 | 69,200 | — | — |
| 2010-02-12 | $4.10 | $4.10 | 37,600 | — | — |
| 2010-02-11 | $4.00 | $4.00 | 38,500 | — | — |
| 2010-02-10 | $3.87 | $3.87 | 9,800 | — | — |
| 2010-02-09 | $3.87 | $3.87 | 20,600 | — | — |
| 2010-02-08 | $3.85 | $3.85 | 33,100 | — | — |
| 2010-02-05 | $3.86 | $3.86 | 20,900 | — | — |
| 2010-02-04 | $3.90 | $3.90 | 34,600 | — | — |
| 2010-02-03 | $4.05 | $4.05 | 11,300 | — | — |
| 2010-02-02 | $3.98 | $3.98 | 25,400 | — | — |
| 2010-02-01 | $3.91 | $3.91 | 27,500 | — | — |
| 2010-01-29 | $3.96 | $3.96 | 23,600 | — | — |
| 2010-01-28 | $4.00 | $4.00 | 38,600 | — | — |
| 2010-01-27 | $3.97 | $3.97 | 9,800 | — | — |
| 2010-01-26 | $3.92 | $3.92 | 25,000 | — | — |
| 2010-01-25 | $3.94 | $3.94 | 17,600 | — | — |
| 2010-01-22 | $3.97 | $3.97 | 23,500 | — | — |
| 2010-01-21 | $3.98 | $3.98 | 29,800 | — | — |
| 2010-01-20 | $4.01 | $4.01 | 52,700 | — | — |
| 2010-01-19 | $4.00 | $4.00 | 38,500 | — | — |
| 2010-01-15 | $4.00 | $4.00 | 15,900 | — | — |
| 2010-01-14 | $4.04 | $4.04 | 23,700 | — | — |
| 2010-01-13 | $4.00 | $4.00 | 17,900 | — | — |
| 2010-01-12 | $4.08 | $4.08 | 29,100 | — | — |
| 2010-01-11 | $4.02 | $4.02 | 38,700 | — | — |
| 2010-01-08 | $3.97 | $3.97 | 175,600 | — | — |
| 2010-01-07 | $3.90 | $3.90 | 15,400 | — | — |
| 2010-01-06 | $3.90 | $3.90 | 45,600 | — | — |
| 2010-01-05 | $3.92 | $3.92 | 18,800 | — | — |
| 2010-01-04 | $3.86 | $3.86 | 71,900 | — | — |