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
- 1996-11-15 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 | $5.91 | $5.91 | 42,000 | — | — |
| 2010-12-30 | $5.90 | $5.90 | 14,400 | — | — |
| 2010-12-29 | $5.90 | $5.90 | 27,600 | — | — |
| 2010-12-28 | $5.95 | $5.95 | 14,800 | — | — |
| 2010-12-27 | $5.93 | $5.93 | 23,200 | — | — |
| 2010-12-23 | $6.08 | $6.08 | 38,800 | — | — |
| 2010-12-22 | $6.20 | $6.20 | 16,400 | — | — |
| 2010-12-21 | $6.21 | $6.21 | 25,200 | — | — |
| 2010-12-20 | $6.13 | $6.13 | 111,200 | — | — |
| 2010-12-17 | $6.00 | $6.00 | 157,600 | — | — |
| 2010-12-16 | $5.89 | $5.89 | 45,600 | — | — |
| 2010-12-15 | $5.87 | $5.87 | 68,000 | — | — |
| 2010-12-14 | $5.90 | $5.90 | 44,400 | — | — |
| 2010-12-13 | $5.83 | $5.83 | 40,400 | — | — |
| 2010-12-10 | $5.86 | $5.86 | 24,800 | — | — |
| 2010-12-09 | $5.82 | $5.82 | 46,000 | — | — |
| 2010-12-08 | $5.85 | $5.85 | 128,800 | — | — |
| 2010-12-07 | $5.95 | $5.95 | 49,600 | — | — |
| 2010-12-06 | $5.82 | $5.82 | 34,400 | — | — |
| 2010-12-03 | $5.86 | $5.86 | 52,800 | — | — |
| 2010-12-02 | $5.88 | $5.88 | 69,600 | — | — |
| 2010-12-01 | $5.89 | $5.89 | 44,800 | — | — |
| 2010-11-30 | $5.80 | $5.80 | 51,600 | — | — |
| 2010-11-29 | $5.89 | $5.89 | 30,400 | — | — |
| 2010-11-26 | $5.97 | $5.97 | 24,000 | — | — |
| 2010-11-24 | $5.99 | $5.99 | 73,600 | — | — |
| 2010-11-23 | $5.88 | $5.88 | 26,400 | — | — |
| 2010-11-22 | $6.03 | $6.03 | 135,200 | — | — |
| 2010-11-19 | $5.97 | $5.97 | 17,600 | — | — |
| 2010-11-18 | $5.95 | $5.95 | 36,000 | — | — |
| 2010-11-17 | $5.88 | $5.88 | 11,200 | — | — |
| 2010-11-16 | $5.81 | $5.80 | 39,600 | — | — |
| 2010-11-15 | $6.00 | $6.00 | 69,600 | — | — |
| 2010-11-12 | $5.87 | $5.87 | 122,400 | — | — |
| 2010-11-11 | $6.11 | $6.10 | 24,400 | — | — |
| 2010-11-10 | $6.25 | $6.25 | 112,800 | — | — |
| 2010-11-09 | $6.23 | $6.22 | 43,200 | — | — |
| 2010-11-08 | $6.21 | $6.20 | 70,400 | — | — |
| 2010-11-05 | $6.41 | $6.41 | 391,200 | — | — |
| 2010-11-04 | $5.25 | $5.25 | 97,600 | — | — |
| 2010-11-03 | $5.25 | $5.25 | 13,600 | — | — |
| 2010-11-02 | $5.24 | $5.24 | 31,200 | — | — |
| 2010-11-01 | $5.12 | $5.12 | 49,600 | — | — |
| 2010-10-29 | $5.26 | $5.26 | 70,400 | — | — |
| 2010-10-28 | $5.22 | $5.22 | 45,600 | — | — |
| 2010-10-27 | $5.18 | $5.18 | 23,200 | — | — |
| 2010-10-26 | $5.25 | $5.25 | 88,000 | — | — |
| 2010-10-25 | $5.14 | $5.14 | 24,400 | — | — |
| 2010-10-22 | $5.14 | $5.14 | 14,400 | — | — |
| 2010-10-21 | $5.07 | $5.07 | 36,000 | — | — |
| 2010-10-20 | $5.16 | $5.16 | 13,600 | — | — |
| 2010-10-19 | $5.10 | $5.10 | 26,800 | — | — |
| 2010-10-18 | $5.25 | $5.24 | 90,000 | — | — |
| 2010-10-15 | $5.05 | $5.05 | 40,800 | — | — |
| 2010-10-14 | $5.04 | $5.04 | 14,000 | — | — |
| 2010-10-13 | $5.04 | $5.04 | 78,800 | — | — |
| 2010-10-12 | $5.09 | $5.09 | 33,200 | — | — |
| 2010-10-11 | $5.21 | $5.21 | 10,000 | — | — |
| 2010-10-08 | $5.28 | $5.28 | 22,400 | — | — |
| 2010-10-07 | $5.17 | $5.17 | 31,200 | — | — |
| 2010-10-06 | $5.21 | $5.21 | 29,600 | — | — |
| 2010-10-05 | $5.20 | $5.20 | 28,800 | — | — |
| 2010-10-04 | $5.04 | $5.04 | 52,000 | — | — |
| 2010-10-01 | $5.26 | $5.26 | 24,400 | — | — |
| 2010-09-30 | $5.36 | $5.36 | 54,400 | — | — |
| 2010-09-29 | $5.34 | $5.34 | 52,000 | — | — |
| 2010-09-28 | $5.37 | $5.37 | 43,200 | — | — |
| 2010-09-27 | $5.35 | $5.35 | 22,400 | — | — |
| 2010-09-24 | $5.31 | $5.31 | 75,200 | — | — |
| 2010-09-23 | $5.03 | $5.03 | 105,200 | — | — |
| 2010-09-22 | $5.34 | $5.34 | 39,600 | — | — |
| 2010-09-21 | $5.41 | $5.41 | 27,200 | — | — |
| 2010-09-20 | $5.39 | $5.39 | 92,800 | — | — |
| 2010-09-17 | $5.47 | $5.47 | 106,800 | — | — |
| 2010-09-16 | $5.55 | $5.55 | 138,800 | — | — |
| 2010-09-15 | $5.51 | $5.51 | 376,000 | — | — |
| 2010-09-14 | $5.16 | $5.16 | 245,200 | — | — |
| 2010-09-13 | $4.75 | $4.75 | 130,400 | — | — |
| 2010-09-10 | $4.76 | $4.76 | 105,200 | — | — |
| 2010-09-09 | $4.74 | $4.74 | 111,600 | — | — |
| 2010-09-08 | $4.70 | $4.70 | 81,600 | — | — |
| 2010-09-07 | $4.65 | $4.65 | 54,800 | — | — |
| 2010-09-03 | $4.70 | $4.70 | 92,800 | — | — |
| 2010-09-02 | $4.62 | $4.62 | 52,400 | — | — |
| 2010-09-01 | $4.54 | $4.54 | 92,800 | — | — |
| 2010-08-31 | $4.52 | $4.51 | 59,600 | — | — |
| 2010-08-30 | $4.53 | $4.53 | 71,600 | — | — |
| 2010-08-27 | $4.52 | $4.52 | 128,000 | — | — |
| 2010-08-26 | $4.67 | $4.66 | 29,600 | — | — |
| 2010-08-25 | $4.63 | $4.63 | 43,200 | — | — |
| 2010-08-24 | $4.51 | $4.51 | 69,600 | — | — |
| 2010-08-23 | $4.54 | $4.54 | 44,000 | — | — |
| 2010-08-20 | $4.59 | $4.59 | 95,600 | — | — |
| 2010-08-19 | $4.58 | $4.58 | 64,800 | — | — |
| 2010-08-18 | $4.67 | $4.66 | 35,600 | — | — |
| 2010-08-17 | $4.67 | $4.67 | 44,400 | — | — |
| 2010-08-16 | $4.56 | $4.56 | 121,600 | — | — |
| 2010-08-13 | $4.49 | $4.49 | 30,400 | — | — |
| 2010-08-12 | $4.53 | $4.53 | 185,200 | — | — |
| 2010-08-11 | $4.44 | $4.44 | 206,400 | — | — |
| 2010-08-10 | $4.50 | $4.50 | 56,800 | — | — |
| 2010-08-09 | $4.55 | $4.55 | 62,400 | — | — |
| 2010-08-06 | $4.52 | $4.52 | 69,200 | — | — |
| 2010-08-05 | $4.38 | $4.38 | 81,200 | — | — |
| 2010-08-04 | $4.57 | $4.57 | 26,000 | — | — |
| 2010-08-03 | $4.49 | $4.49 | 150,400 | — | — |
| 2010-08-02 | $4.38 | $4.38 | 49,200 | — | — |
| 2010-07-30 | $4.48 | $4.48 | 62,000 | — | — |
| 2010-07-29 | $4.51 | $4.51 | 75,600 | — | — |
| 2010-07-28 | $4.52 | $4.52 | 67,200 | — | — |
| 2010-07-27 | $4.52 | $4.52 | 42,400 | — | — |
| 2010-07-26 | $4.50 | $4.50 | 84,000 | — | — |
| 2010-07-23 | $4.50 | $4.50 | 68,400 | — | — |
| 2010-07-22 | $4.39 | $4.39 | 39,200 | — | — |
| 2010-07-21 | $4.35 | $4.35 | 40,400 | — | — |
| 2010-07-20 | $4.31 | $4.31 | 48,800 | — | — |
| 2010-07-19 | $4.31 | $4.31 | 20,800 | — | — |
| 2010-07-16 | $4.28 | $4.28 | 90,800 | — | — |
| 2010-07-15 | $4.29 | $4.29 | 39,200 | — | — |
| 2010-07-14 | $4.37 | $4.37 | 40,400 | — | — |
| 2010-07-13 | $4.38 | $4.38 | 70,000 | — | — |
| 2010-07-12 | $4.30 | $4.29 | 30,800 | — | — |
| 2010-07-09 | $4.41 | $4.41 | 35,600 | — | — |
| 2010-07-08 | $4.26 | $4.26 | 117,600 | — | — |
| 2010-07-07 | $4.29 | $4.29 | 419,600 | — | — |
| 2010-07-06 | $4.26 | $4.26 | 91,200 | — | — |
| 2010-07-02 | $4.31 | $4.31 | 95,200 | — | — |
| 2010-07-01 | $4.32 | $4.32 | 38,400 | — | — |
| 2010-06-30 | $4.38 | $4.38 | 44,800 | — | — |
| 2010-06-29 | $4.28 | $4.28 | 48,800 | — | — |
| 2010-06-28 | $4.27 | $4.27 | 73,600 | — | — |
| 2010-06-25 | $4.31 | $4.31 | 254,000 | — | — |
| 2010-06-24 | $4.47 | $4.47 | 47,200 | — | — |
| 2010-06-23 | $4.75 | $4.75 | 24,000 | — | — |
| 2010-06-22 | $4.74 | $4.74 | 77,200 | — | — |
| 2010-06-21 | $4.64 | $4.64 | 22,400 | — | — |
| 2010-06-18 | $4.69 | $4.69 | 191,200 | — | — |
| 2010-06-17 | $4.62 | $4.62 | 59,600 | — | — |
| 2010-06-16 | $4.58 | $4.58 | 101,600 | — | — |
| 2010-06-15 | $4.61 | $4.61 | 79,600 | — | — |
| 2010-06-14 | $4.51 | $4.51 | 50,000 | — | — |
| 2010-06-11 | $4.48 | $4.47 | 25,200 | — | — |
| 2010-06-10 | $4.39 | $4.39 | 36,000 | — | — |
| 2010-06-09 | $4.43 | $4.43 | 38,000 | — | — |
| 2010-06-08 | $4.33 | $4.33 | 62,000 | — | — |
| 2010-06-07 | $4.50 | $4.50 | 106,800 | — | — |
| 2010-06-04 | $4.39 | $4.39 | 75,600 | — | — |
| 2010-06-03 | $4.48 | $4.47 | 41,600 | — | — |
| 2010-06-02 | $4.40 | $4.40 | 46,000 | — | — |
| 2010-06-01 | $4.29 | $4.29 | 46,800 | — | — |
| 2010-05-28 | $4.38 | $4.38 | 69,200 | — | — |
| 2010-05-27 | $4.36 | $4.36 | 142,400 | — | — |
| 2010-05-26 | $4.14 | $4.14 | 130,400 | — | — |
| 2010-05-25 | $4.25 | $4.25 | 166,400 | — | — |
| 2010-05-24 | $4.38 | $4.38 | 23,600 | — | — |
| 2010-05-21 | $4.39 | $4.39 | 27,200 | — | — |
| 2010-05-20 | $4.34 | $4.34 | 49,600 | — | — |
| 2010-05-19 | $4.52 | $4.52 | 21,600 | — | — |
| 2010-05-18 | $4.56 | $4.56 | 31,600 | — | — |
| 2010-05-17 | $4.60 | $4.60 | 48,400 | — | — |
| 2010-05-14 | $4.56 | $4.56 | 34,400 | — | — |
| 2010-05-13 | $4.62 | $4.62 | 42,800 | — | — |
| 2010-05-12 | $4.63 | $4.63 | 63,600 | — | — |
| 2010-05-11 | $4.62 | $4.62 | 52,800 | — | — |
| 2010-05-10 | $4.58 | $4.58 | 47,600 | — | — |
| 2010-05-07 | $4.38 | $4.38 | 33,200 | — | — |
| 2010-05-06 | $4.44 | $4.44 | 98,000 | — | — |
| 2010-05-05 | $4.53 | $4.53 | 38,400 | — | — |
| 2010-05-04 | $4.56 | $4.56 | 51,200 | — | — |
| 2010-05-03 | $4.61 | $4.61 | 43,200 | — | — |
| 2010-04-30 | $4.65 | $4.65 | 66,400 | — | — |
| 2010-04-29 | $4.69 | $4.69 | 17,200 | — | — |
| 2010-04-28 | $4.61 | $4.61 | 36,400 | — | — |
| 2010-04-27 | $4.66 | $4.66 | 32,000 | — | — |
| 2010-04-26 | $4.74 | $4.74 | 110,400 | — | — |
| 2010-04-23 | $4.61 | $4.61 | 153,200 | — | — |
| 2010-04-22 | $4.48 | $4.47 | 38,000 | — | — |
| 2010-04-21 | $4.47 | $4.47 | 21,600 | — | — |
| 2010-04-20 | $4.37 | $4.36 | 24,000 | — | — |
| 2010-04-19 | $4.31 | $4.31 | 54,400 | — | — |
| 2010-04-16 | $4.37 | $4.36 | 31,200 | — | — |
| 2010-04-15 | $4.43 | $4.43 | 16,800 | — | — |
| 2010-04-14 | $4.42 | $4.42 | 20,800 | — | — |
| 2010-04-13 | $4.35 | $4.35 | 14,400 | — | — |
| 2010-04-12 | $4.43 | $4.42 | 48,400 | — | — |
| 2010-04-09 | $4.33 | $4.33 | 41,200 | — | — |
| 2010-04-08 | $4.30 | $4.30 | 53,200 | — | — |
| 2010-04-07 | $4.42 | $4.42 | 28,400 | — | — |
| 2010-04-06 | $4.50 | $4.50 | 153,600 | — | — |
| 2010-04-05 | $4.49 | $4.49 | 22,400 | — | — |
| 2010-04-01 | $4.43 | $4.42 | 34,400 | — | — |
| 2010-03-31 | $4.39 | $4.39 | 102,800 | — | — |
| 2010-03-30 | $4.37 | $4.37 | 88,000 | — | — |
| 2010-03-29 | $4.31 | $4.30 | 17,600 | — | — |
| 2010-03-26 | $4.28 | $4.28 | 30,800 | — | — |
| 2010-03-25 | $4.24 | $4.24 | 52,000 | — | — |
| 2010-03-24 | $4.28 | $4.28 | 28,800 | — | — |
| 2010-03-23 | $4.32 | $4.32 | 42,000 | — | — |
| 2010-03-22 | $4.33 | $4.33 | 64,800 | — | — |
| 2010-03-19 | $4.24 | $4.24 | 68,800 | — | — |
| 2010-03-18 | $4.18 | $4.18 | 17,200 | — | — |
| 2010-03-17 | $4.17 | $4.17 | 27,200 | — | — |
| 2010-03-16 | $4.21 | $4.21 | 36,400 | — | — |
| 2010-03-15 | $4.25 | $4.25 | 34,400 | — | — |
| 2010-03-12 | $4.19 | $4.19 | 16,400 | — | — |
| 2010-03-11 | $4.24 | $4.24 | 32,800 | — | — |
| 2010-03-10 | $4.22 | $4.22 | 26,400 | — | — |
| 2010-03-09 | $4.22 | $4.22 | 20,400 | — | — |
| 2010-03-08 | $4.17 | $4.17 | 30,400 | — | — |
| 2010-03-05 | $4.25 | $4.25 | 52,400 | — | — |
| 2010-03-04 | $4.16 | $4.16 | 36,400 | — | — |
| 2010-03-03 | $4.19 | $4.19 | 34,000 | — | — |
| 2010-03-02 | $4.17 | $4.17 | 88,400 | — | — |
| 2010-03-01 | $4.13 | $4.13 | 60,800 | — | — |
| 2010-02-26 | $4.10 | $4.10 | 78,000 | — | — |
| 2010-02-25 | $4.13 | $4.13 | 59,600 | — | — |
| 2010-02-24 | $4.10 | $4.10 | 13,200 | — | — |
| 2010-02-23 | $4.05 | $4.05 | 51,600 | — | — |
| 2010-02-22 | $4.08 | $4.07 | 45,200 | — | — |
| 2010-02-19 | $3.91 | $3.91 | 98,400 | — | — |
| 2010-02-18 | $3.95 | $3.95 | 49,600 | — | — |
| 2010-02-17 | $4.00 | $4.00 | 51,200 | — | — |
| 2010-02-16 | $4.04 | $4.04 | 36,800 | — | — |
| 2010-02-12 | $4.08 | $4.08 | 46,800 | — | — |
| 2010-02-11 | $4.08 | $4.08 | 13,200 | — | — |
| 2010-02-10 | $4.06 | $4.06 | 699,200 | — | — |
| 2010-02-09 | $3.93 | $3.93 | 12,800 | — | — |
| 2010-02-08 | $3.89 | $3.89 | 20,400 | — | — |
| 2010-02-05 | $3.97 | $3.97 | 41,600 | — | — |
| 2010-02-04 | $3.92 | $3.92 | 34,800 | — | — |
| 2010-02-03 | $3.95 | $3.95 | 35,200 | — | — |
| 2010-02-02 | $3.89 | $3.89 | 32,800 | — | — |
| 2010-02-01 | $3.98 | $3.98 | 16,400 | — | — |
| 2010-01-29 | $3.93 | $3.93 | 77,200 | — | — |
| 2010-01-28 | $3.98 | $3.98 | 130,800 | — | — |
| 2010-01-27 | $4.03 | $4.03 | 21,200 | — | — |
| 2010-01-26 | $4.03 | $4.03 | 18,000 | — | — |
| 2010-01-25 | $4.05 | $4.05 | 20,000 | — | — |
| 2010-01-22 | $4.03 | $4.03 | 36,000 | — | — |
| 2010-01-21 | $4.04 | $4.04 | 28,800 | — | — |
| 2010-01-20 | $4.15 | $4.14 | 28,800 | — | — |
| 2010-01-19 | $4.15 | $4.15 | 57,600 | — | — |
| 2010-01-15 | $4.11 | $4.11 | 47,600 | — | — |
| 2010-01-14 | $4.10 | $4.10 | 25,600 | — | — |
| 2010-01-13 | $4.09 | $4.09 | 24,400 | — | — |
| 2010-01-12 | $4.05 | $4.05 | 90,800 | — | — |
| 2010-01-11 | $4.12 | $4.12 | 22,400 | — | — |
| 2010-01-08 | $4.13 | $4.13 | 33,600 | — | — |
| 2010-01-07 | $4.03 | $4.03 | 82,400 | — | — |
| 2010-01-06 | $4.16 | $4.16 | 42,000 | — | — |
| 2010-01-05 | $4.19 | $4.19 | 29,200 | — | — |
| 2010-01-04 | $4.18 | $4.18 | 38,400 | — | — |