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
- 1995-12-15 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 | $5.32 | $16.07 | 29,000 | — | — |
| 2010-12-30 | $5.35 | $16.16 | 50,700 | — | — |
| 2010-12-29 | $5.31 | $16.04 | 56,600 | — | — |
| 2010-12-28 | $5.33 | $16.10 | 34,600 | — | — |
| 2010-12-27 | $5.34 | $16.13 | 46,900 | — | — |
| 2010-12-23 | $5.21 | $15.74 | 73,400 | — | — |
| 2010-12-22 | $5.22 | $15.77 | 388,500 | — | — |
| 2010-12-21 | $5.25 | $15.86 | 55,600 | — | — |
| 2010-12-20 | $5.30 | $16.01 | 127,000 | — | — |
| 2010-12-17 | $5.51 | $16.64 | 101,800 | — | — |
| 2010-12-16 | $5.28 | $15.95 | 66,000 | — | — |
| 2010-12-15 | $5.27 | $15.92 | 88,200 | — | — |
| 2010-12-14 | $5.29 | $15.98 | 39,700 | — | — |
| 2010-12-13 | $5.26 | $15.89 | 88,300 | — | — |
| 2010-12-10 | $5.21 | $15.74 | 224,300 | — | — |
| 2010-12-09 | $5.29 | $15.98 | 228,000 | — | — |
| 2010-12-08 | $5.36 | $16.19 | 99,200 | — | — |
| 2010-12-07 | $5.36 | $16.19 | 156,600 | — | — |
| 2010-12-06 | $5.39 | $16.28 | 118,600 | — | — |
| 2010-12-03 | $5.36 | $16.19 | 54,600 | — | — |
| 2010-12-02 | $5.38 | $16.25 | 65,300 | — | — |
| 2010-12-01 | $5.38 | $16.25 | 92,700 | — | — |
| 2010-11-30 | $5.33 | $16.10 | 82,700 | — | — |
| 2010-11-29 | $5.36 | $16.19 | 62,500 | — | — |
| 2010-11-26 | $5.35 | $16.16 | 14,400 | — | — |
| 2010-11-24 | $5.35 | $16.16 | 92,400 | — | — |
| 2010-11-23 | $5.25 | $15.86 | 90,700 | — | — |
| 2010-11-22 | $5.26 | $15.89 | 127,600 | — | — |
| 2010-11-19 | $5.22 | $15.77 | 93,000 | — | — |
| 2010-11-18 | $5.22 | $15.77 | 183,100 | — | — |
| 2010-11-17 | $5.21 | $15.74 | 191,200 | — | — |
| 2010-11-16 | $5.09 | $15.37 | 396,900 | — | — |
| 2010-11-15 | $5.65 | $17.06 | 326,600 | — | — |
| 2010-11-12 | $5.40 | $16.31 | 218,400 | — | — |
| 2010-11-11 | $5.24 | $15.83 | 155,700 | — | — |
| 2010-11-10 | $5.11 | $15.43 | 149,800 | — | — |
| 2010-11-09 | $5.09 | $15.37 | 166,400 | — | — |
| 2010-11-08 | $4.90 | $14.80 | 82,000 | — | — |
| 2010-11-05 | $4.91 | $14.83 | 51,700 | — | — |
| 2010-11-04 | $4.87 | $14.71 | 539,900 | — | — |
| 2010-11-03 | $4.85 | $14.65 | 29,800 | — | — |
| 2010-11-02 | $4.85 | $14.65 | 67,400 | — | — |
| 2010-11-01 | $4.93 | $14.67 | 111,900 | — | — |
| 2010-10-29 | $4.93 | $14.67 | 126,100 | — | — |
| 2010-10-28 | $4.86 | $14.46 | 516,400 | — | — |
| 2010-10-27 | $4.95 | $14.73 | 110,400 | — | — |
| 2010-10-26 | $4.96 | $14.76 | 81,300 | — | — |
| 2010-10-25 | $4.89 | $14.55 | 66,600 | — | — |
| 2010-10-22 | $4.85 | $14.43 | 70,500 | — | — |
| 2010-10-21 | $4.90 | $14.58 | 93,100 | — | — |
| 2010-10-20 | $4.87 | $14.49 | 64,200 | — | — |
| 2010-10-19 | $4.85 | $14.43 | 123,100 | — | — |
| 2010-10-18 | $4.94 | $14.70 | 68,800 | — | — |
| 2010-10-15 | $4.92 | $14.64 | 103,900 | — | — |
| 2010-10-14 | $4.93 | $14.67 | 80,600 | — | — |
| 2010-10-13 | $4.91 | $14.61 | 98,800 | — | — |
| 2010-10-12 | $4.93 | $14.67 | 80,400 | — | — |
| 2010-10-11 | $4.98 | $14.82 | 81,400 | — | — |
| 2010-10-08 | $5.01 | $14.91 | 55,500 | — | — |
| 2010-10-07 | $4.93 | $14.67 | 176,800 | — | — |
| 2010-10-06 | $4.96 | $14.76 | 116,500 | — | — |
| 2010-10-05 | $4.83 | $14.37 | 107,200 | — | — |
| 2010-10-04 | $4.85 | $14.43 | 151,200 | — | — |
| 2010-10-01 | $4.74 | $14.10 | 152,500 | — | — |
| 2010-09-30 | $4.74 | $14.10 | 93,900 | — | — |
| 2010-09-29 | $4.69 | $13.95 | 69,800 | — | — |
| 2010-09-28 | $4.69 | $13.95 | 62,700 | — | — |
| 2010-09-27 | $4.70 | $13.98 | 88,200 | — | — |
| 2010-09-24 | $4.67 | $13.90 | 47,700 | — | — |
| 2010-09-23 | $4.64 | $13.81 | 70,800 | — | — |
| 2010-09-22 | $4.68 | $13.93 | 50,200 | — | — |
| 2010-09-21 | $4.73 | $14.07 | 66,200 | — | — |
| 2010-09-20 | $4.73 | $14.07 | 153,800 | — | — |
| 2010-09-17 | $4.62 | $13.75 | 179,800 | — | — |
| 2010-09-16 | $4.49 | $13.36 | 1,110,600 | — | — |
| 2010-09-15 | $4.50 | $13.39 | 124,600 | — | — |
| 2010-09-14 | $4.54 | $13.51 | 97,300 | — | — |
| 2010-09-13 | $4.50 | $13.39 | 64,800 | — | — |
| 2010-09-10 | $4.51 | $13.42 | 44,000 | — | — |
| 2010-09-09 | $4.52 | $13.45 | 117,100 | — | — |
| 2010-09-08 | $4.54 | $13.51 | 94,200 | — | — |
| 2010-09-07 | $4.53 | $13.48 | 74,200 | — | — |
| 2010-09-03 | $4.58 | $13.63 | 95,300 | — | — |
| 2010-09-02 | $4.56 | $13.57 | 213,900 | — | — |
| 2010-09-01 | $4.49 | $13.36 | 196,300 | — | — |
| 2010-08-31 | $4.41 | $13.12 | 77,400 | — | — |
| 2010-08-30 | $4.42 | $13.15 | 106,000 | — | — |
| 2010-08-27 | $4.41 | $13.12 | 76,900 | — | — |
| 2010-08-26 | $4.37 | $13.00 | 65,100 | — | — |
| 2010-08-25 | $4.38 | $13.03 | 69,300 | — | — |
| 2010-08-24 | $4.36 | $12.97 | 117,400 | — | — |
| 2010-08-23 | $4.40 | $13.09 | 147,700 | — | — |
| 2010-08-20 | $4.35 | $12.94 | 140,600 | — | — |
| 2010-08-19 | $4.35 | $12.94 | 154,300 | — | — |
| 2010-08-18 | $4.42 | $13.15 | 105,300 | — | — |
| 2010-08-17 | $4.43 | $13.18 | 119,900 | — | — |
| 2010-08-16 | $4.43 | $13.18 | 127,500 | — | — |
| 2010-08-13 | $4.41 | $13.12 | 121,900 | — | — |
| 2010-08-12 | $4.40 | $13.09 | 93,800 | — | — |
| 2010-08-11 | $4.41 | $13.12 | 98,700 | — | — |
| 2010-08-10 | $4.43 | $13.18 | 144,800 | — | — |
| 2010-08-09 | $4.39 | $13.06 | 159,500 | — | — |
| 2010-08-06 | $4.40 | $13.09 | 982,500 | — | — |
| 2010-08-05 | $4.41 | $13.12 | 160,400 | — | — |
| 2010-08-04 | $4.39 | $13.06 | 92,200 | — | — |
| 2010-08-03 | $4.36 | $12.97 | 99,900 | — | — |
| 2010-08-02 | $4.48 | $13.11 | 207,800 | — | — |
| 2010-07-30 | $4.41 | $12.91 | 35,300 | — | — |
| 2010-07-29 | $4.39 | $12.85 | 82,400 | — | — |
| 2010-07-28 | $4.40 | $12.88 | 50,900 | — | — |
| 2010-07-27 | $4.47 | $13.08 | 60,500 | — | — |
| 2010-07-26 | $4.48 | $13.11 | 78,000 | — | — |
| 2010-07-23 | $4.40 | $12.88 | 98,600 | — | — |
| 2010-07-22 | $4.36 | $12.76 | 79,300 | — | — |
| 2010-07-21 | $4.38 | $12.82 | 25,500 | — | — |
| 2010-07-20 | $4.35 | $12.73 | 26,800 | — | — |
| 2010-07-19 | $4.38 | $12.82 | 73,600 | — | — |
| 2010-07-16 | $4.37 | $12.79 | 24,400 | — | — |
| 2010-07-15 | $4.36 | $12.76 | 33,000 | — | — |
| 2010-07-14 | $4.34 | $12.70 | 41,500 | — | — |
| 2010-07-13 | $4.38 | $12.82 | 37,300 | — | — |
| 2010-07-12 | $4.38 | $12.82 | 57,300 | — | — |
| 2010-07-09 | $4.36 | $12.76 | 83,800 | — | — |
| 2010-07-08 | $4.40 | $12.88 | 73,300 | — | — |
| 2010-07-07 | $4.32 | $12.64 | 53,900 | — | — |
| 2010-07-06 | $4.35 | $12.73 | 39,700 | — | — |
| 2010-07-02 | $4.41 | $12.91 | 70,700 | — | — |
| 2010-07-01 | $4.37 | $12.79 | 93,200 | — | — |
| 2010-06-30 | $4.36 | $12.76 | 96,300 | — | — |
| 2010-06-29 | $4.32 | $12.64 | 63,800 | — | — |
| 2010-06-28 | $4.40 | $12.88 | 125,500 | — | — |
| 2010-06-25 | $4.37 | $12.79 | 83,200 | — | — |
| 2010-06-24 | $4.46 | $13.05 | 97,900 | — | — |
| 2010-06-23 | $4.37 | $12.79 | 83,200 | — | — |
| 2010-06-22 | $4.38 | $12.82 | 381,200 | — | — |
| 2010-06-21 | $4.36 | $12.76 | 138,000 | — | — |
| 2010-06-18 | $4.37 | $12.79 | 115,500 | — | — |
| 2010-06-17 | $4.33 | $12.67 | 93,200 | — | — |
| 2010-06-16 | $4.32 | $12.64 | 1,077,700 | — | — |
| 2010-06-15 | $4.36 | $12.76 | 96,700 | — | — |
| 2010-06-14 | $4.33 | $12.67 | 138,400 | — | — |
| 2010-06-11 | $4.35 | $12.73 | 82,200 | — | — |
| 2010-06-10 | $4.27 | $12.50 | 67,500 | — | — |
| 2010-06-09 | $4.29 | $12.56 | 133,900 | — | — |
| 2010-06-08 | $4.31 | $12.62 | 110,600 | — | — |
| 2010-06-07 | $4.33 | $12.67 | 132,100 | — | — |
| 2010-06-04 | $4.26 | $12.47 | 151,100 | — | — |
| 2010-06-03 | $4.32 | $12.64 | 72,100 | — | — |
| 2010-06-02 | $4.37 | $12.79 | 72,500 | — | — |
| 2010-06-01 | $4.36 | $12.76 | 60,200 | — | — |
| 2010-05-28 | $4.40 | $12.88 | 102,600 | — | — |
| 2010-05-27 | $4.32 | $12.64 | 118,200 | — | — |
| 2010-05-26 | $4.32 | $12.64 | 130,200 | — | — |
| 2010-05-25 | $4.28 | $12.53 | 156,900 | — | — |
| 2010-05-24 | $4.33 | $12.67 | 84,100 | — | — |
| 2010-05-21 | $4.34 | $12.70 | 225,200 | — | — |
| 2010-05-20 | $4.31 | $12.62 | 142,100 | — | — |
| 2010-05-19 | $4.30 | $12.59 | 218,200 | — | — |
| 2010-05-18 | $4.30 | $12.59 | 79,500 | — | — |
| 2010-05-17 | $4.33 | $12.67 | 96,400 | — | — |
| 2010-05-14 | $4.33 | $12.67 | 112,600 | — | — |
| 2010-05-13 | $4.36 | $12.76 | 172,900 | — | — |
| 2010-05-12 | $4.36 | $12.76 | 158,600 | — | — |
| 2010-05-11 | $4.37 | $12.79 | 188,200 | — | — |
| 2010-05-10 | $4.32 | $12.64 | 95,500 | — | — |
| 2010-05-07 | $4.26 | $12.47 | 101,000 | — | — |
| 2010-05-06 | $4.28 | $12.53 | 190,500 | — | — |
| 2010-05-05 | $4.30 | $12.59 | 153,200 | — | — |
| 2010-05-04 | $4.38 | $12.82 | 62,900 | — | — |
| 2010-05-03 | $4.46 | $12.84 | 157,000 | — | — |
| 2010-04-30 | $4.43 | $12.75 | 103,900 | — | — |
| 2010-04-29 | $4.43 | $12.75 | 87,400 | — | — |
| 2010-04-28 | $4.42 | $12.73 | 134,100 | — | — |
| 2010-04-27 | $4.32 | $12.44 | 143,600 | — | — |
| 2010-04-26 | $4.31 | $12.41 | 120,800 | — | — |
| 2010-04-23 | $4.32 | $12.44 | 72,500 | — | — |
| 2010-04-22 | $4.31 | $12.41 | 38,700 | — | — |
| 2010-04-21 | $4.32 | $12.44 | 66,700 | — | — |
| 2010-04-20 | $4.27 | $12.29 | 110,600 | — | — |
| 2010-04-19 | $4.27 | $12.29 | 38,200 | — | — |
| 2010-04-16 | $4.28 | $12.32 | 44,400 | — | — |
| 2010-04-15 | $4.33 | $12.47 | 55,200 | — | — |
| 2010-04-14 | $4.28 | $12.32 | 106,600 | — | — |
| 2010-04-13 | $4.26 | $12.26 | 91,800 | — | — |
| 2010-04-12 | $4.25 | $12.24 | 97,300 | — | — |
| 2010-04-09 | $4.32 | $12.44 | 77,900 | — | — |
| 2010-04-08 | $4.30 | $12.38 | 124,400 | — | — |
| 2010-04-07 | $4.30 | $12.38 | 107,500 | — | — |
| 2010-04-06 | $4.33 | $12.47 | 157,900 | — | — |
| 2010-04-05 | $4.30 | $12.38 | 159,200 | — | — |
| 2010-04-01 | $4.36 | $12.55 | 80,500 | — | — |
| 2010-03-31 | $4.35 | $12.52 | 93,200 | — | — |
| 2010-03-30 | $4.30 | $12.38 | 86,300 | — | — |
| 2010-03-29 | $4.36 | $12.55 | 95,400 | — | — |
| 2010-03-26 | $4.40 | $12.67 | 54,800 | — | — |
| 2010-03-25 | $4.40 | $12.67 | 95,400 | — | — |
| 2010-03-24 | $4.51 | $12.98 | 61,900 | — | — |
| 2010-03-23 | $4.47 | $12.87 | 66,100 | — | — |
| 2010-03-22 | $4.30 | $12.38 | 142,900 | — | — |
| 2010-03-19 | $4.30 | $12.38 | 112,100 | — | — |
| 2010-03-18 | $4.42 | $12.73 | 63,000 | — | — |
| 2010-03-17 | $4.43 | $12.75 | 38,900 | — | — |
| 2010-03-16 | $4.45 | $12.81 | 84,100 | — | — |
| 2010-03-15 | $4.45 | $12.81 | 66,500 | — | — |
| 2010-03-12 | $4.43 | $12.75 | 84,100 | — | — |
| 2010-03-11 | $4.40 | $12.67 | 75,400 | — | — |
| 2010-03-10 | $4.47 | $12.87 | 49,400 | — | — |
| 2010-03-09 | $4.47 | $12.87 | 273,700 | — | — |
| 2010-03-08 | $4.37 | $12.58 | 209,200 | — | — |
| 2010-03-05 | $4.37 | $12.58 | 62,600 | — | — |
| 2010-03-04 | $4.33 | $12.47 | 41,000 | — | — |
| 2010-03-03 | $4.31 | $12.41 | 46,800 | — | — |
| 2010-03-02 | $4.32 | $12.44 | 50,500 | — | — |
| 2010-03-01 | $4.32 | $12.44 | 64,800 | — | — |
| 2010-02-26 | $4.28 | $12.32 | 47,500 | — | — |
| 2010-02-25 | $4.28 | $12.32 | 45,400 | — | — |
| 2010-02-24 | $4.22 | $12.15 | 145,900 | — | — |
| 2010-02-23 | $4.30 | $12.38 | 86,200 | — | — |
| 2010-02-22 | $4.40 | $12.67 | 64,800 | — | — |
| 2010-02-19 | $4.42 | $12.73 | 38,700 | — | — |
| 2010-02-18 | $4.44 | $12.78 | 157,300 | — | — |
| 2010-02-17 | $4.37 | $12.58 | 79,300 | — | — |
| 2010-02-16 | $4.29 | $12.35 | 89,600 | — | — |
| 2010-02-12 | $4.25 | $12.24 | 52,600 | — | — |
| 2010-02-11 | $4.25 | $12.24 | 61,600 | — | — |
| 2010-02-10 | $4.29 | $12.35 | 92,700 | — | — |
| 2010-02-09 | $4.23 | $12.18 | 127,400 | — | — |
| 2010-02-08 | $4.27 | $12.29 | 174,200 | — | — |
| 2010-02-05 | $4.14 | $11.92 | 1,044,800 | — | — |
| 2010-02-04 | $3.98 | $11.46 | 258,800 | — | — |
| 2010-02-03 | $4.17 | $12.01 | 148,200 | — | — |
| 2010-02-02 | $4.17 | $12.01 | 107,500 | — | — |
| 2010-02-01 | $4.19 | $11.85 | 240,600 | — | — |
| 2010-01-29 | $4.25 | $12.02 | 165,000 | — | — |
| 2010-01-28 | $4.30 | $12.16 | 115,600 | — | — |
| 2010-01-27 | $4.25 | $12.02 | 139,500 | — | — |
| 2010-01-26 | $4.29 | $12.14 | 194,500 | — | — |
| 2010-01-25 | $4.30 | $12.16 | 160,700 | — | — |
| 2010-01-22 | $4.32 | $12.22 | 204,800 | — | — |
| 2010-01-21 | $4.35 | $12.31 | 155,100 | — | — |
| 2010-01-20 | $4.27 | $12.08 | 93,400 | — | — |
| 2010-01-19 | $4.32 | $12.22 | 177,600 | — | — |
| 2010-01-15 | $4.14 | $11.71 | 89,600 | — | — |
| 2010-01-14 | $4.15 | $11.74 | 61,100 | — | — |
| 2010-01-13 | $4.19 | $11.85 | 75,600 | — | — |
| 2010-01-12 | $4.21 | $11.91 | 249,000 | — | — |
| 2010-01-11 | $4.15 | $11.74 | 201,000 | — | — |
| 2010-01-08 | $4.14 | $11.71 | 301,400 | — | — |
| 2010-01-07 | $4.15 | $11.74 | 145,200 | — | — |
| 2010-01-06 | $4.06 | $11.49 | 163,300 | — | — |
| 2010-01-05 | $4.10 | $11.60 | 209,600 | — | — |
| 2010-01-04 | $4.15 | $11.74 | 117,100 | — | — |