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
- 2005-06-30 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 | $4.25 | $4.25 | 175,500 | — | — |
| 2010-12-30 | $4.11 | $4.11 | 127,400 | — | — |
| 2010-12-29 | $4.10 | $4.10 | 86,900 | — | — |
| 2010-12-28 | $4.14 | $4.14 | 153,300 | — | — |
| 2010-12-27 | $4.19 | $4.19 | 68,100 | — | — |
| 2010-12-23 | $4.25 | $4.25 | 157,100 | — | — |
| 2010-12-22 | $4.28 | $4.28 | 179,800 | — | — |
| 2010-12-21 | $4.24 | $4.24 | 116,700 | — | — |
| 2010-12-20 | $4.32 | $4.32 | 439,000 | — | — |
| 2010-12-17 | $4.09 | $4.09 | 67,900 | — | — |
| 2010-12-16 | $3.99 | $3.99 | 89,700 | — | — |
| 2010-12-15 | $4.01 | $4.01 | 51,900 | — | — |
| 2010-12-14 | $3.99 | $3.99 | 77,400 | — | — |
| 2010-12-13 | $4.02 | $4.02 | 102,400 | — | — |
| 2010-12-10 | $4.00 | $4.00 | 31,800 | — | — |
| 2010-12-09 | $4.00 | $4.00 | 76,000 | — | — |
| 2010-12-08 | $4.02 | $4.02 | 67,900 | — | — |
| 2010-12-07 | $4.00 | $4.00 | 155,200 | — | — |
| 2010-12-06 | $3.95 | $3.95 | 110,000 | — | — |
| 2010-12-03 | $3.96 | $3.96 | 54,800 | — | — |
| 2010-12-02 | $3.96 | $3.96 | 88,800 | — | — |
| 2010-12-01 | $3.98 | $3.98 | 134,700 | — | — |
| 2010-11-30 | $4.02 | $4.02 | 119,400 | — | — |
| 2010-11-29 | $4.17 | $4.17 | 77,500 | — | — |
| 2010-11-26 | $4.39 | $4.39 | 58,700 | — | — |
| 2010-11-24 | $4.37 | $4.37 | 86,200 | — | — |
| 2010-11-23 | $4.20 | $4.20 | 116,600 | — | — |
| 2010-11-22 | $4.01 | $4.01 | 92,600 | — | — |
| 2010-11-19 | $4.03 | $4.03 | 288,500 | — | — |
| 2010-11-18 | $3.94 | $3.94 | 237,500 | — | — |
| 2010-11-17 | $3.91 | $3.91 | 118,700 | — | — |
| 2010-11-16 | $3.90 | $3.90 | 268,700 | — | — |
| 2010-11-15 | $4.12 | $4.12 | 124,400 | — | — |
| 2010-11-12 | $4.21 | $4.21 | 204,300 | — | — |
| 2010-11-11 | $4.20 | $4.20 | 358,300 | — | — |
| 2010-11-10 | $4.24 | $4.24 | 358,700 | — | — |
| 2010-11-09 | $4.48 | $4.48 | 344,100 | — | — |
| 2010-11-08 | $4.56 | $4.56 | 203,800 | — | — |
| 2010-11-05 | $4.64 | $4.64 | 418,400 | — | — |
| 2010-11-04 | $4.57 | $4.57 | 1,412,400 | — | — |
| 2010-11-03 | $5.57 | $5.57 | 226,100 | — | — |
| 2010-11-02 | $5.35 | $5.35 | 98,500 | — | — |
| 2010-11-01 | $5.25 | $5.25 | 79,900 | — | — |
| 2010-10-29 | $5.41 | $5.41 | 91,000 | — | — |
| 2010-10-28 | $5.21 | $5.21 | 69,300 | — | — |
| 2010-10-27 | $5.20 | $5.20 | 85,300 | — | — |
| 2010-10-26 | $5.17 | $5.17 | 86,100 | — | — |
| 2010-10-25 | $5.20 | $5.20 | 147,600 | — | — |
| 2010-10-22 | $5.22 | $5.22 | 186,700 | — | — |
| 2010-10-21 | $5.18 | $5.18 | 105,500 | — | — |
| 2010-10-20 | $5.25 | $5.25 | 230,800 | — | — |
| 2010-10-19 | $5.21 | $5.21 | 151,900 | — | — |
| 2010-10-18 | $5.43 | $5.43 | 177,200 | — | — |
| 2010-10-15 | $5.51 | $5.51 | 334,300 | — | — |
| 2010-10-14 | $5.71 | $5.71 | 996,200 | — | — |
| 2010-10-13 | $5.50 | $5.50 | 183,900 | — | — |
| 2010-10-12 | $5.43 | $5.43 | 362,100 | — | — |
| 2010-10-11 | $5.32 | $5.32 | 121,400 | — | — |
| 2010-10-08 | $5.35 | $5.35 | 215,400 | — | — |
| 2010-10-07 | $5.31 | $5.31 | 88,800 | — | — |
| 2010-10-06 | $5.34 | $5.34 | 155,200 | — | — |
| 2010-10-05 | $5.46 | $5.46 | 272,400 | — | — |
| 2010-10-04 | $5.27 | $5.27 | 137,900 | — | — |
| 2010-10-01 | $5.52 | $5.52 | 130,600 | — | — |
| 2010-09-30 | $5.45 | $5.45 | 184,700 | — | — |
| 2010-09-29 | $5.45 | $5.45 | 111,400 | — | — |
| 2010-09-28 | $5.49 | $5.49 | 218,000 | — | — |
| 2010-09-27 | $5.50 | $5.50 | 469,200 | — | — |
| 2010-09-24 | $5.85 | $5.85 | 749,000 | — | — |
| 2010-09-23 | $5.53 | $5.53 | 139,100 | — | — |
| 2010-09-22 | $5.37 | $5.37 | 140,400 | — | — |
| 2010-09-21 | $5.54 | $5.54 | 261,900 | — | — |
| 2010-09-20 | $5.49 | $5.49 | 171,800 | — | — |
| 2010-09-17 | $5.42 | $5.42 | 226,900 | — | — |
| 2010-09-16 | $5.17 | $5.17 | 153,600 | — | — |
| 2010-09-15 | $4.97 | $4.97 | 32,100 | — | — |
| 2010-09-14 | $5.00 | $5.00 | 85,600 | — | — |
| 2010-09-13 | $4.95 | $4.95 | 539,800 | — | — |
| 2010-09-10 | $4.98 | $4.98 | 23,700 | — | — |
| 2010-09-09 | $4.98 | $4.98 | 58,600 | — | — |
| 2010-09-08 | $4.95 | $4.95 | 17,300 | — | — |
| 2010-09-07 | $4.97 | $4.97 | 58,000 | — | — |
| 2010-09-03 | $4.93 | $4.93 | 57,300 | — | — |
| 2010-09-02 | $4.85 | $4.85 | 18,600 | — | — |
| 2010-09-01 | $4.97 | $4.97 | 115,700 | — | — |
| 2010-08-31 | $4.83 | $4.83 | 35,000 | — | — |
| 2010-08-30 | $4.84 | $4.84 | 22,900 | — | — |
| 2010-08-27 | $4.96 | $4.96 | 76,400 | — | — |
| 2010-08-26 | $4.83 | $4.83 | 39,600 | — | — |
| 2010-08-25 | $4.65 | $4.65 | 41,900 | — | — |
| 2010-08-24 | $4.62 | $4.62 | 25,800 | — | — |
| 2010-08-23 | $4.75 | $4.75 | 23,600 | — | — |
| 2010-08-20 | $4.78 | $4.78 | 22,600 | — | — |
| 2010-08-19 | $4.67 | $4.67 | 30,300 | — | — |
| 2010-08-18 | $4.68 | $4.68 | 62,200 | — | — |
| 2010-08-17 | $4.76 | $4.76 | 79,300 | — | — |
| 2010-08-16 | $4.90 | $4.90 | 68,200 | — | — |
| 2010-08-13 | $4.79 | $4.79 | 100,800 | — | — |
| 2010-08-12 | $4.61 | $4.61 | 67,200 | — | — |
| 2010-08-11 | $4.64 | $4.64 | 107,800 | — | — |
| 2010-08-10 | $4.80 | $4.80 | 125,900 | — | — |
| 2010-08-09 | $4.84 | $4.84 | 46,700 | — | — |
| 2010-08-06 | $4.70 | $4.70 | 67,800 | — | — |
| 2010-08-05 | $4.85 | $4.85 | 80,300 | — | — |
| 2010-08-04 | $4.89 | $4.89 | 90,600 | — | — |
| 2010-08-03 | $5.00 | $5.00 | 79,100 | — | — |
| 2010-08-02 | $5.06 | $5.06 | 150,000 | — | — |
| 2010-07-30 | $5.30 | $5.30 | 187,000 | — | — |
| 2010-07-29 | $5.39 | $5.39 | 230,200 | — | — |
| 2010-07-28 | $5.00 | $5.00 | 82,200 | — | — |
| 2010-07-27 | $5.03 | $5.03 | 81,300 | — | — |
| 2010-07-26 | $4.98 | $4.98 | 124,700 | — | — |
| 2010-07-23 | $4.85 | $4.85 | 69,600 | — | — |
| 2010-07-22 | $4.81 | $4.81 | 73,000 | — | — |
| 2010-07-21 | $4.77 | $4.77 | 56,200 | — | — |
| 2010-07-20 | $4.90 | $4.90 | 77,100 | — | — |
| 2010-07-19 | $4.78 | $4.78 | 94,900 | — | — |
| 2010-07-16 | $4.91 | $4.91 | 73,500 | — | — |
| 2010-07-15 | $5.10 | $5.10 | 53,100 | — | — |
| 2010-07-14 | $5.18 | $5.18 | 44,300 | — | — |
| 2010-07-13 | $5.24 | $5.24 | 65,900 | — | — |
| 2010-07-12 | $5.11 | $5.11 | 47,800 | — | — |
| 2010-07-09 | $5.07 | $5.07 | 76,400 | — | — |
| 2010-07-08 | $5.23 | $5.23 | 293,500 | — | — |
| 2010-07-07 | $4.68 | $4.68 | 36,900 | — | — |
| 2010-07-06 | $4.48 | $4.48 | 199,300 | — | — |
| 2010-07-02 | $4.20 | $4.20 | 199,500 | — | — |
| 2010-07-01 | $4.89 | $4.89 | 167,200 | — | — |
| 2010-06-30 | $5.17 | $5.17 | 45,900 | — | — |
| 2010-06-29 | $5.17 | $5.17 | 153,600 | — | — |
| 2010-06-28 | $5.31 | $5.31 | 73,800 | — | — |
| 2010-06-25 | $5.30 | $5.30 | 68,700 | — | — |
| 2010-06-24 | $5.39 | $5.39 | 69,100 | — | — |
| 2010-06-23 | $5.42 | $5.42 | 71,600 | — | — |
| 2010-06-22 | $5.36 | $5.36 | 46,500 | — | — |
| 2010-06-21 | $5.30 | $5.30 | 169,500 | — | — |
| 2010-06-18 | $5.43 | $5.43 | 49,500 | — | — |
| 2010-06-17 | $5.50 | $5.50 | 51,400 | — | — |
| 2010-06-16 | $5.35 | $5.35 | 151,200 | — | — |
| 2010-06-15 | $5.49 | $5.49 | 160,200 | — | — |
| 2010-06-14 | $5.35 | $5.35 | 178,200 | — | — |
| 2010-06-11 | $4.99 | $4.99 | 61,700 | — | — |
| 2010-06-10 | $4.95 | $4.95 | 80,900 | — | — |
| 2010-06-09 | $4.90 | $4.90 | 152,500 | — | — |
| 2010-06-08 | $5.00 | $5.00 | 179,300 | — | — |
| 2010-06-07 | $4.99 | $4.99 | 121,400 | — | — |
| 2010-06-04 | $5.10 | $5.10 | 107,300 | — | — |
| 2010-06-03 | $5.23 | $5.23 | 84,800 | — | — |
| 2010-06-02 | $5.20 | $5.20 | 102,600 | — | — |
| 2010-06-01 | $5.15 | $5.15 | 100,300 | — | — |
| 2010-05-28 | $5.27 | $5.27 | 70,100 | — | — |
| 2010-05-27 | $5.42 | $5.42 | 110,400 | — | — |
| 2010-05-26 | $5.11 | $5.11 | 90,800 | — | — |
| 2010-05-25 | $4.98 | $4.98 | 114,400 | — | — |
| 2010-05-24 | $5.11 | $5.11 | 78,600 | — | — |
| 2010-05-21 | $5.29 | $5.29 | 164,200 | — | — |
| 2010-05-20 | $5.03 | $5.03 | 250,400 | — | — |
| 2010-05-19 | $5.28 | $5.28 | 313,500 | — | — |
| 2010-05-18 | $5.30 | $5.30 | 156,400 | — | — |
| 2010-05-17 | $5.53 | $5.53 | 164,100 | — | — |
| 2010-05-14 | $5.60 | $5.60 | 134,600 | — | — |
| 2010-05-13 | $5.59 | $5.59 | 163,900 | — | — |
| 2010-05-12 | $5.67 | $5.67 | 159,000 | — | — |
| 2010-05-11 | $5.61 | $5.61 | 121,700 | — | — |
| 2010-05-10 | $5.81 | $5.81 | 304,800 | — | — |
| 2010-05-07 | $5.54 | $5.54 | 255,300 | — | — |
| 2010-05-06 | $5.63 | $5.63 | 367,500 | — | — |
| 2010-05-05 | $5.77 | $5.77 | 275,000 | — | — |
| 2010-05-04 | $6.08 | $6.08 | 479,200 | — | — |
| 2010-05-03 | $6.38 | $6.38 | 1,008,300 | — | — |
| 2010-04-30 | $5.44 | $5.44 | 440,400 | — | — |
| 2010-04-29 | $5.48 | $5.48 | 585,200 | — | — |
| 2010-04-28 | $5.14 | $5.14 | 642,900 | — | — |
| 2010-04-27 | $5.74 | $5.74 | 247,500 | — | — |
| 2010-04-26 | $5.88 | $5.88 | 540,900 | — | — |
| 2010-04-23 | $6.10 | $6.10 | 262,300 | — | — |
| 2010-04-22 | $6.07 | $6.07 | 492,700 | — | — |
| 2010-04-21 | $5.82 | $5.82 | 381,200 | — | — |
| 2010-04-20 | $5.88 | $5.88 | 355,100 | — | — |
| 2010-04-19 | $5.70 | $5.70 | 558,700 | — | — |
| 2010-04-16 | $5.99 | $5.99 | 1,056,000 | — | — |
| 2010-04-15 | $6.20 | $6.20 | 675,100 | — | — |
| 2010-04-14 | $6.48 | $6.48 | 598,300 | — | — |
| 2010-04-13 | $6.09 | $6.09 | 559,800 | — | — |
| 2010-04-12 | $5.95 | $5.95 | 572,900 | — | — |
| 2010-04-09 | $5.63 | $5.63 | 808,100 | — | — |
| 2010-04-08 | $5.17 | $5.17 | 1,078,900 | — | — |
| 2010-04-07 | $5.63 | $5.63 | 1,179,900 | — | — |
| 2010-04-06 | $4.99 | $4.99 | 387,200 | — | — |
| 2010-04-05 | $4.81 | $4.81 | 361,900 | — | — |
| 2010-04-01 | $4.55 | $4.55 | 485,400 | — | — |
| 2010-03-31 | $4.47 | $4.47 | 440,700 | — | — |
| 2010-03-30 | $4.50 | $4.50 | 1,081,500 | — | — |
| 2010-03-29 | $4.10 | $4.10 | 117,800 | — | — |
| 2010-03-26 | $4.08 | $4.08 | 170,300 | — | — |
| 2010-03-25 | $4.03 | $4.03 | 177,800 | — | — |
| 2010-03-24 | $4.02 | $4.02 | 237,200 | — | — |
| 2010-03-23 | $3.91 | $3.91 | 280,000 | — | — |
| 2010-03-22 | $3.76 | $3.76 | 181,900 | — | — |
| 2010-03-19 | $3.72 | $3.72 | 269,100 | — | — |
| 2010-03-18 | $3.85 | $3.85 | 172,700 | — | — |
| 2010-03-17 | $3.90 | $3.90 | 997,200 | — | — |
| 2010-03-16 | $3.95 | $3.95 | 485,700 | — | — |
| 2010-03-15 | $3.84 | $3.84 | 543,500 | — | — |
| 2010-03-12 | $3.65 | $3.65 | 191,400 | — | — |
| 2010-03-11 | $3.63 | $3.63 | 225,400 | — | — |
| 2010-03-10 | $3.61 | $3.61 | 365,900 | — | — |
| 2010-03-09 | $3.59 | $3.59 | 385,100 | — | — |
| 2010-03-08 | $3.45 | $3.45 | 439,300 | — | — |
| 2010-03-05 | $3.32 | $3.32 | 349,800 | — | — |
| 2010-03-04 | $3.10 | $3.10 | 152,000 | — | — |
| 2010-03-03 | $3.03 | $3.03 | 202,000 | — | — |
| 2010-03-02 | $3.00 | $3.00 | 107,300 | — | — |
| 2010-03-01 | $3.00 | $3.00 | 144,000 | — | — |
| 2010-02-26 | $2.97 | $2.97 | 105,600 | — | — |
| 2010-02-25 | $2.90 | $2.90 | 120,700 | — | — |
| 2010-02-24 | $2.89 | $2.89 | 135,400 | — | — |
| 2010-02-23 | $2.90 | $2.90 | 192,500 | — | — |
| 2010-02-22 | $3.00 | $3.00 | 119,200 | — | — |
| 2010-02-19 | $3.00 | $3.00 | 98,600 | — | — |
| 2010-02-18 | $3.02 | $3.02 | 85,700 | — | — |
| 2010-02-17 | $3.04 | $3.04 | 98,000 | — | — |
| 2010-02-16 | $2.95 | $2.95 | 140,000 | — | — |
| 2010-02-12 | $2.90 | $2.90 | 132,500 | — | — |
| 2010-02-11 | $2.87 | $2.87 | 212,600 | — | — |
| 2010-02-10 | $3.00 | $3.00 | 136,100 | — | — |
| 2010-02-09 | $2.92 | $2.92 | 298,300 | — | — |
| 2010-02-08 | $2.85 | $2.85 | 256,800 | — | — |
| 2010-02-05 | $2.81 | $2.81 | 383,700 | — | — |
| 2010-02-04 | $2.76 | $2.76 | 268,700 | — | — |
| 2010-02-03 | $2.89 | $2.89 | 197,200 | — | — |
| 2010-02-02 | $2.88 | $2.88 | 2,185,700 | — | — |
| 2010-02-01 | $3.20 | $3.20 | 188,100 | — | — |
| 2010-01-29 | $3.16 | $3.16 | 61,100 | — | — |
| 2010-01-28 | $3.24 | $3.24 | 71,800 | — | — |
| 2010-01-27 | $3.17 | $3.17 | 143,400 | — | — |
| 2010-01-26 | $3.27 | $3.27 | 96,300 | — | — |
| 2010-01-25 | $3.30 | $3.30 | 113,000 | — | — |
| 2010-01-22 | $3.32 | $3.32 | 79,200 | — | — |
| 2010-01-21 | $3.50 | $3.50 | 67,300 | — | — |
| 2010-01-20 | $3.65 | $3.65 | 138,900 | — | — |
| 2010-01-19 | $3.62 | $3.62 | 166,100 | — | — |
| 2010-01-15 | $3.63 | $3.63 | 57,900 | — | — |
| 2010-01-14 | $3.73 | $3.73 | 196,400 | — | — |
| 2010-01-13 | $3.51 | $3.51 | 122,800 | — | — |
| 2010-01-12 | $3.53 | $3.53 | 357,900 | — | — |
| 2010-01-11 | $3.64 | $3.64 | 111,300 | — | — |
| 2010-01-08 | $3.53 | $3.53 | 138,900 | — | — |
| 2010-01-07 | $3.44 | $3.44 | 46,500 | — | — |
| 2010-01-06 | $3.41 | $3.41 | 133,900 | — | — |
| 2010-01-05 | $3.40 | $3.40 | 78,200 | — | — |
| 2010-01-04 | $3.49 | $3.49 | 382,500 | — | — |