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
- 1983-12-13 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 | $5.05 | $5.05 | 24,400 | — | — |
| 2010-12-30 | $4.90 | $4.90 | 21,900 | — | — |
| 2010-12-29 | $4.95 | $4.95 | 41,100 | — | — |
| 2010-12-28 | $5.05 | $5.05 | 26,800 | — | — |
| 2010-12-27 | $5.05 | $5.05 | 29,600 | — | — |
| 2010-12-23 | $4.99 | $4.99 | 16,700 | — | — |
| 2010-12-22 | $5.01 | $5.01 | 13,100 | — | — |
| 2010-12-21 | $5.00 | $5.00 | 14,600 | — | — |
| 2010-12-20 | $4.97 | $4.97 | 42,600 | — | — |
| 2010-12-17 | $5.09 | $5.09 | 26,300 | — | — |
| 2010-12-16 | $4.97 | $4.97 | 42,900 | — | — |
| 2010-12-15 | $4.86 | $4.86 | 48,600 | — | — |
| 2010-12-14 | $4.96 | $4.96 | 9,600 | — | — |
| 2010-12-13 | $4.98 | $4.98 | 25,300 | — | — |
| 2010-12-10 | $5.03 | $5.03 | 6,700 | — | — |
| 2010-12-09 | $5.05 | $5.05 | 22,400 | — | — |
| 2010-12-08 | $5.09 | $5.09 | 8,900 | — | — |
| 2010-12-07 | $5.05 | $5.05 | 28,600 | — | — |
| 2010-12-06 | $5.03 | $5.03 | 34,800 | — | — |
| 2010-12-03 | $5.00 | $5.00 | 25,900 | — | — |
| 2010-12-02 | $5.06 | $5.06 | 33,000 | — | — |
| 2010-12-01 | $5.12 | $5.12 | 80,800 | — | — |
| 2010-11-30 | $5.07 | $5.07 | 24,700 | — | — |
| 2010-11-29 | $5.08 | $5.08 | 17,400 | — | — |
| 2010-11-26 | $5.20 | $5.20 | 64,800 | — | — |
| 2010-11-24 | $5.04 | $5.04 | 12,700 | — | — |
| 2010-11-23 | $5.10 | $5.10 | 35,700 | — | — |
| 2010-11-22 | $5.15 | $5.15 | 12,000 | — | — |
| 2010-11-19 | $5.09 | $5.09 | 16,600 | — | — |
| 2010-11-18 | $5.10 | $5.10 | 17,400 | — | — |
| 2010-11-17 | $5.02 | $5.02 | 22,700 | — | — |
| 2010-11-16 | $5.15 | $5.15 | 20,500 | — | — |
| 2010-11-15 | $5.09 | $5.09 | 11,800 | — | — |
| 2010-11-12 | $5.11 | $5.11 | 24,000 | — | — |
| 2010-11-11 | $5.21 | $5.21 | 9,200 | — | — |
| 2010-11-10 | $5.25 | $5.25 | 14,700 | — | — |
| 2010-11-09 | $5.27 | $5.27 | 4,700 | — | — |
| 2010-11-08 | $5.29 | $5.29 | 21,900 | — | — |
| 2010-11-05 | $5.30 | $5.30 | 132,500 | — | — |
| 2010-11-04 | $5.20 | $5.20 | 27,300 | — | — |
| 2010-11-03 | $4.93 | $4.93 | 16,000 | — | — |
| 2010-11-02 | $4.96 | $4.96 | 19,600 | — | — |
| 2010-11-01 | $4.90 | $4.90 | 45,600 | — | — |
| 2010-10-29 | $4.75 | $4.75 | 13,900 | — | — |
| 2010-10-28 | $4.73 | $4.73 | 3,900 | — | — |
| 2010-10-27 | $4.69 | $4.69 | 10,100 | — | — |
| 2010-10-26 | $4.66 | $4.66 | 35,100 | — | — |
| 2010-10-25 | $4.66 | $4.66 | 15,800 | — | — |
| 2010-10-22 | $4.72 | $4.72 | 12,200 | — | — |
| 2010-10-21 | $4.77 | $4.77 | 80,800 | — | — |
| 2010-10-20 | $4.74 | $4.74 | 78,700 | — | — |
| 2010-10-19 | $4.69 | $4.69 | 17,000 | — | — |
| 2010-10-18 | $4.75 | $4.75 | 39,100 | — | — |
| 2010-10-15 | $4.71 | $4.71 | 5,100 | — | — |
| 2010-10-14 | $4.74 | $4.74 | 37,300 | — | — |
| 2010-10-13 | $4.73 | $4.73 | 15,500 | — | — |
| 2010-10-12 | $4.75 | $4.75 | 38,800 | — | — |
| 2010-10-11 | $4.64 | $4.64 | 30,100 | — | — |
| 2010-10-08 | $4.70 | $4.70 | 3,900 | — | — |
| 2010-10-07 | $4.65 | $4.65 | 11,200 | — | — |
| 2010-10-06 | $4.69 | $4.69 | 16,800 | — | — |
| 2010-10-05 | $4.65 | $4.65 | 22,500 | — | — |
| 2010-10-04 | $4.51 | $4.51 | 33,500 | — | — |
| 2010-10-01 | $4.56 | $4.56 | 24,800 | — | — |
| 2010-09-30 | $4.52 | $4.52 | 47,000 | — | — |
| 2010-09-29 | $4.32 | $4.32 | 11,000 | — | — |
| 2010-09-28 | $4.47 | $4.47 | 1,000 | — | — |
| 2010-09-27 | $4.41 | $4.41 | 4,500 | — | — |
| 2010-09-24 | $4.55 | $4.55 | 6,000 | — | — |
| 2010-09-23 | $4.57 | $4.57 | 5,600 | — | — |
| 2010-09-22 | $4.47 | $4.47 | 7,800 | — | — |
| 2010-09-21 | $4.50 | $4.50 | 11,200 | — | — |
| 2010-09-20 | $4.41 | $4.41 | 11,300 | — | — |
| 2010-09-17 | $4.52 | $4.52 | 8,200 | — | — |
| 2010-09-16 | $4.45 | $4.45 | 13,500 | — | — |
| 2010-09-15 | $4.47 | $4.47 | 11,400 | — | — |
| 2010-09-14 | $4.43 | $4.43 | 2,600 | — | — |
| 2010-09-13 | $4.46 | $4.46 | 18,100 | — | — |
| 2010-09-10 | $4.37 | $4.37 | 21,500 | — | — |
| 2010-09-09 | $4.32 | $4.32 | 9,600 | — | — |
| 2010-09-08 | $4.37 | $4.37 | 1,600 | — | — |
| 2010-09-07 | $4.44 | $4.44 | 15,300 | — | — |
| 2010-09-03 | $4.45 | $4.45 | 6,700 | — | — |
| 2010-09-02 | $4.32 | $4.32 | 1,000 | — | — |
| 2010-09-01 | $4.30 | $4.30 | 35,100 | — | — |
| 2010-08-31 | $4.33 | $4.33 | 6,300 | — | — |
| 2010-08-30 | $4.22 | $4.22 | 12,200 | — | — |
| 2010-08-27 | $4.08 | $4.08 | 12,100 | — | — |
| 2010-08-26 | $4.13 | $4.13 | 0 | — | — |
| 2010-08-25 | $4.13 | $4.13 | 3,400 | — | — |
| 2010-08-24 | $4.07 | $4.07 | 33,500 | — | — |
| 2010-08-23 | $4.28 | $4.28 | 10,700 | — | — |
| 2010-08-20 | $4.33 | $4.33 | 10,900 | — | — |
| 2010-08-19 | $4.33 | $4.33 | 5,800 | — | — |
| 2010-08-18 | $4.42 | $4.42 | 11,600 | — | — |
| 2010-08-17 | $4.38 | $4.38 | 4,600 | — | — |
| 2010-08-16 | $4.37 | $4.37 | 11,400 | — | — |
| 2010-08-13 | $4.35 | $4.35 | 4,900 | — | — |
| 2010-08-12 | $4.38 | $4.38 | 27,300 | — | — |
| 2010-08-11 | $4.45 | $4.45 | 16,500 | — | — |
| 2010-08-10 | $4.70 | $4.70 | 8,500 | — | — |
| 2010-08-09 | $4.73 | $4.73 | 59,500 | — | — |
| 2010-08-06 | $4.69 | $4.69 | 48,900 | — | — |
| 2010-08-05 | $4.67 | $4.67 | 46,200 | — | — |
| 2010-08-04 | $4.65 | $4.65 | 60,500 | — | — |
| 2010-08-03 | $4.62 | $4.62 | 55,000 | — | — |
| 2010-08-02 | $4.54 | $4.54 | 59,600 | — | — |
| 2010-07-30 | $4.56 | $4.56 | 62,300 | — | — |
| 2010-07-29 | $4.53 | $4.53 | 100,400 | — | — |
| 2010-07-28 | $4.47 | $4.47 | 52,500 | — | — |
| 2010-07-27 | $4.38 | $4.38 | 68,900 | — | — |
| 2010-07-26 | $4.45 | $4.45 | 45,700 | — | — |
| 2010-07-23 | $4.40 | $4.40 | 42,400 | — | — |
| 2010-07-22 | $4.36 | $4.36 | 42,300 | — | — |
| 2010-07-21 | $4.38 | $4.38 | 44,500 | — | — |
| 2010-07-20 | $4.34 | $4.34 | 62,200 | — | — |
| 2010-07-19 | $4.21 | $4.21 | 69,100 | — | — |
| 2010-07-16 | $4.11 | $4.11 | 42,500 | — | — |
| 2010-07-15 | $4.05 | $4.05 | 71,100 | — | — |
| 2010-07-14 | $4.03 | $4.03 | 59,700 | — | — |
| 2010-07-13 | $4.00 | $4.00 | 14,500 | — | — |
| 2010-07-12 | $3.93 | $3.93 | 25,700 | — | — |
| 2010-07-09 | $3.95 | $3.95 | 23,500 | — | — |
| 2010-07-08 | $3.94 | $3.94 | 23,400 | — | — |
| 2010-07-07 | $3.88 | $3.88 | 44,200 | — | — |
| 2010-07-06 | $3.87 | $3.87 | 42,800 | — | — |
| 2010-07-02 | $3.92 | $3.92 | 22,400 | — | — |
| 2010-07-01 | $3.92 | $3.92 | 351,200 | — | — |
| 2010-06-30 | $3.97 | $3.97 | 56,100 | — | — |
| 2010-06-29 | $3.83 | $3.83 | 52,000 | — | — |
| 2010-06-28 | $3.83 | $3.83 | 56,000 | — | — |
| 2010-06-25 | $3.76 | $3.76 | 2,504,900 | — | — |
| 2010-06-24 | $3.78 | $3.78 | 115,000 | — | — |
| 2010-06-23 | $3.82 | $3.82 | 90,100 | — | — |
| 2010-06-22 | $3.80 | $3.80 | 52,200 | — | — |
| 2010-06-21 | $3.94 | $3.94 | 80,100 | — | — |
| 2010-06-18 | $4.07 | $4.07 | 107,400 | — | — |
| 2010-06-17 | $4.05 | $4.05 | 26,800 | — | — |
| 2010-06-16 | $4.07 | $4.07 | 101,500 | — | — |
| 2010-06-15 | $3.92 | $3.92 | 54,500 | — | — |
| 2010-06-14 | $3.79 | $3.79 | 18,900 | — | — |
| 2010-06-11 | $3.86 | $3.86 | 25,400 | — | — |
| 2010-06-10 | $3.85 | $3.85 | 78,200 | — | — |
| 2010-06-09 | $3.71 | $3.71 | 21,600 | — | — |
| 2010-06-08 | $3.72 | $3.72 | 47,900 | — | — |
| 2010-06-07 | $3.77 | $3.77 | 31,700 | — | — |
| 2010-06-04 | $4.00 | $4.00 | 38,000 | — | — |
| 2010-06-03 | $4.20 | $4.20 | 49,100 | — | — |
| 2010-06-02 | $4.13 | $4.13 | 19,700 | — | — |
| 2010-06-01 | $4.03 | $4.03 | 54,200 | — | — |
| 2010-05-28 | $4.06 | $4.06 | 52,000 | — | — |
| 2010-05-27 | $4.07 | $4.07 | 58,000 | — | — |
| 2010-05-26 | $3.73 | $3.73 | 31,000 | — | — |
| 2010-05-25 | $3.76 | $3.76 | 55,000 | — | — |
| 2010-05-24 | $3.81 | $3.81 | 64,900 | — | — |
| 2010-05-21 | $4.02 | $4.02 | 62,500 | — | — |
| 2010-05-20 | $3.90 | $3.90 | 50,000 | — | — |
| 2010-05-19 | $3.99 | $3.99 | 30,900 | — | — |
| 2010-05-18 | $4.07 | $4.07 | 28,600 | — | — |
| 2010-05-17 | $4.14 | $4.14 | 23,300 | — | — |
| 2010-05-14 | $4.06 | $4.06 | 43,100 | — | — |
| 2010-05-13 | $3.90 | $3.90 | 26,700 | — | — |
| 2010-05-12 | $3.98 | $3.98 | 36,600 | — | — |
| 2010-05-11 | $3.94 | $3.94 | 31,700 | — | — |
| 2010-05-10 | $4.01 | $4.01 | 112,700 | — | — |
| 2010-05-07 | $3.88 | $3.88 | 64,100 | — | — |
| 2010-05-06 | $3.88 | $3.88 | 54,600 | — | — |
| 2010-05-05 | $3.95 | $3.95 | 46,300 | — | — |
| 2010-05-04 | $4.06 | $4.06 | 82,700 | — | — |
| 2010-05-03 | $4.17 | $4.17 | 41,200 | — | — |
| 2010-04-30 | $4.17 | $4.17 | 65,400 | — | — |
| 2010-04-29 | $4.24 | $4.24 | 82,600 | — | — |
| 2010-04-28 | $4.32 | $4.32 | 15,700 | — | — |
| 2010-04-27 | $4.28 | $4.28 | 42,400 | — | — |
| 2010-04-26 | $4.40 | $4.40 | 37,200 | — | — |
| 2010-04-23 | $4.45 | $4.45 | 15,400 | — | — |
| 2010-04-22 | $4.44 | $4.44 | 39,100 | — | — |
| 2010-04-21 | $4.42 | $4.42 | 50,300 | — | — |
| 2010-04-20 | $4.38 | $4.38 | 58,000 | — | — |
| 2010-04-19 | $4.26 | $4.26 | 41,500 | — | — |
| 2010-04-16 | $4.11 | $4.11 | 108,500 | — | — |
| 2010-04-15 | $4.22 | $4.22 | 246,800 | — | — |
| 2010-04-14 | $4.25 | $4.25 | 18,500 | — | — |
| 2010-04-13 | $4.25 | $4.25 | 7,400 | — | — |
| 2010-04-12 | $4.32 | $4.32 | 31,200 | — | — |
| 2010-04-09 | $4.25 | $4.25 | 36,000 | — | — |
| 2010-04-08 | $4.38 | $4.38 | 23,400 | — | — |
| 2010-04-07 | $4.29 | $4.29 | 16,600 | — | — |
| 2010-04-06 | $4.36 | $4.36 | 16,800 | — | — |
| 2010-04-05 | $4.40 | $4.40 | 7,100 | — | — |
| 2010-04-01 | $4.34 | $4.34 | 13,400 | — | — |
| 2010-03-31 | $4.27 | $4.27 | 51,600 | — | — |
| 2010-03-30 | $4.31 | $4.31 | 18,900 | — | — |
| 2010-03-29 | $4.32 | $4.32 | 16,300 | — | — |
| 2010-03-26 | $4.36 | $4.36 | 22,100 | — | — |
| 2010-03-25 | $4.22 | $4.22 | 12,400 | — | — |
| 2010-03-24 | $4.26 | $4.26 | 38,600 | — | — |
| 2010-03-23 | $4.36 | $4.36 | 25,600 | — | — |
| 2010-03-22 | $4.39 | $4.39 | 11,800 | — | — |
| 2010-03-19 | $4.35 | $4.35 | 45,900 | — | — |
| 2010-03-18 | $4.43 | $4.43 | 22,900 | — | — |
| 2010-03-17 | $4.45 | $4.45 | 17,000 | — | — |
| 2010-03-16 | $4.52 | $4.52 | 12,600 | — | — |
| 2010-03-15 | $4.50 | $4.50 | 19,700 | — | — |
| 2010-03-12 | $4.42 | $4.42 | 23,100 | — | — |
| 2010-03-11 | $4.45 | $4.45 | 13,200 | — | — |
| 2010-03-10 | $4.54 | $4.54 | 21,600 | — | — |
| 2010-03-09 | $4.50 | $4.50 | 25,300 | — | — |
| 2010-03-08 | $4.46 | $4.46 | 20,300 | — | — |
| 2010-03-05 | $4.46 | $4.46 | 30,800 | — | — |
| 2010-03-04 | $4.28 | $4.28 | 11,600 | — | — |
| 2010-03-03 | $4.32 | $4.32 | 20,600 | — | — |
| 2010-03-02 | $4.37 | $4.37 | 28,100 | — | — |
| 2010-03-01 | $4.38 | $4.38 | 38,900 | — | — |
| 2010-02-26 | $4.22 | $4.22 | 52,800 | — | — |
| 2010-02-25 | $4.09 | $4.09 | 23,200 | — | — |
| 2010-02-24 | $4.03 | $4.03 | 19,800 | — | — |
| 2010-02-23 | $3.92 | $3.92 | 15,900 | — | — |
| 2010-02-22 | $3.96 | $3.96 | 35,200 | — | — |
| 2010-02-19 | $3.88 | $3.88 | 23,900 | — | — |
| 2010-02-18 | $3.99 | $3.99 | 28,500 | — | — |
| 2010-02-17 | $3.92 | $3.92 | 19,800 | — | — |
| 2010-02-16 | $3.92 | $3.92 | 29,500 | — | — |
| 2010-02-12 | $3.85 | $3.85 | 12,900 | — | — |
| 2010-02-11 | $3.92 | $3.92 | 11,700 | — | — |
| 2010-02-10 | $3.94 | $3.94 | 36,400 | — | — |
| 2010-02-09 | $3.94 | $3.94 | 12,500 | — | — |
| 2010-02-08 | $3.89 | $3.89 | 19,700 | — | — |
| 2010-02-05 | $3.94 | $3.94 | 29,800 | — | — |
| 2010-02-04 | $3.86 | $3.86 | 81,700 | — | — |
| 2010-02-03 | $3.94 | $3.94 | 45,000 | — | — |
| 2010-02-02 | $3.93 | $3.93 | 35,700 | — | — |
| 2010-02-01 | $3.98 | $3.98 | 22,900 | — | — |
| 2010-01-29 | $4.04 | $4.04 | 25,000 | — | — |
| 2010-01-28 | $3.94 | $3.94 | 31,100 | — | — |
| 2010-01-27 | $4.01 | $4.01 | 19,100 | — | — |
| 2010-01-26 | $3.94 | $3.94 | 17,800 | — | — |
| 2010-01-25 | $4.01 | $4.01 | 22,200 | — | — |
| 2010-01-22 | $3.96 | $3.96 | 44,700 | — | — |
| 2010-01-21 | $3.95 | $3.95 | 46,400 | — | — |
| 2010-01-20 | $3.98 | $3.98 | 16,100 | — | — |
| 2010-01-19 | $4.04 | $4.04 | 40,400 | — | — |
| 2010-01-15 | $4.04 | $4.04 | 35,900 | — | — |
| 2010-01-14 | $4.05 | $4.05 | 29,900 | — | — |
| 2010-01-13 | $4.06 | $4.06 | 24,700 | — | — |
| 2010-01-12 | $4.02 | $4.02 | 41,100 | — | — |
| 2010-01-11 | $3.96 | $3.96 | 39,000 | — | — |
| 2010-01-08 | $4.10 | $4.10 | 6,300 | — | — |
| 2010-01-07 | $4.09 | $4.09 | 20,000 | — | — |
| 2010-01-06 | $3.90 | $3.90 | 67,300 | — | — |
| 2010-01-05 | $4.04 | $4.04 | 29,800 | — | — |
| 2010-01-04 | $4.08 | $4.08 | 62,300 | — | — |