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
- 1992-02-24 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 | $6.10 | $6.10 | 62,600 | — | — |
| 2010-12-30 | $6.11 | $6.11 | 37,500 | — | — |
| 2010-12-29 | $6.23 | $6.23 | 61,900 | — | — |
| 2010-12-28 | $6.12 | $6.12 | 85,300 | — | — |
| 2010-12-27 | $6.01 | $6.01 | 68,600 | — | — |
| 2010-12-23 | $5.84 | $5.84 | 45,300 | — | — |
| 2010-12-22 | $5.86 | $5.86 | 30,600 | — | — |
| 2010-12-21 | $5.74 | $5.74 | 71,100 | — | — |
| 2010-12-20 | $5.72 | $5.72 | 96,600 | — | — |
| 2010-12-17 | $5.80 | $5.80 | 205,600 | — | — |
| 2010-12-16 | $5.88 | $5.88 | 83,200 | — | — |
| 2010-12-15 | $5.68 | $5.68 | 72,800 | — | — |
| 2010-12-14 | $5.62 | $5.62 | 75,300 | — | — |
| 2010-12-13 | $5.58 | $5.58 | 38,100 | — | — |
| 2010-12-10 | $5.64 | $5.64 | 65,500 | — | — |
| 2010-12-09 | $5.65 | $5.65 | 71,400 | — | — |
| 2010-12-08 | $5.53 | $5.53 | 62,800 | — | — |
| 2010-12-07 | $5.63 | $5.63 | 99,700 | — | — |
| 2010-12-06 | $5.64 | $5.64 | 58,400 | — | — |
| 2010-12-03 | $5.70 | $5.70 | 56,700 | — | — |
| 2010-12-02 | $5.62 | $5.62 | 47,700 | — | — |
| 2010-12-01 | $5.51 | $5.51 | 99,100 | — | — |
| 2010-11-30 | $5.35 | $5.35 | 90,300 | — | — |
| 2010-11-29 | $5.42 | $5.42 | 54,700 | — | — |
| 2010-11-26 | $5.32 | $5.32 | 25,000 | — | — |
| 2010-11-24 | $5.35 | $5.35 | 46,000 | — | — |
| 2010-11-23 | $5.20 | $5.20 | 32,300 | — | — |
| 2010-11-22 | $5.28 | $5.28 | 67,500 | — | — |
| 2010-11-19 | $5.34 | $5.34 | 65,200 | — | — |
| 2010-11-18 | $5.21 | $5.21 | 59,500 | — | — |
| 2010-11-17 | $5.22 | $5.22 | 108,400 | — | — |
| 2010-11-16 | $4.97 | $4.97 | 127,400 | — | — |
| 2010-11-15 | $5.14 | $5.14 | 110,500 | — | — |
| 2010-11-12 | $5.22 | $5.22 | 56,700 | — | — |
| 2010-11-11 | $5.41 | $5.41 | 56,900 | — | — |
| 2010-11-10 | $5.53 | $5.53 | 106,600 | — | — |
| 2010-11-09 | $5.35 | $5.35 | 91,100 | — | — |
| 2010-11-08 | $5.55 | $5.55 | 43,700 | — | — |
| 2010-11-05 | $5.48 | $5.48 | 79,400 | — | — |
| 2010-11-04 | $5.38 | $5.38 | 86,100 | — | — |
| 2010-11-03 | $5.02 | $5.02 | 109,200 | — | — |
| 2010-11-02 | $5.28 | $5.28 | 102,600 | — | — |
| 2010-11-01 | $4.99 | $4.99 | 72,000 | — | — |
| 2010-10-29 | $5.27 | $5.27 | 86,400 | — | — |
| 2010-10-28 | $5.17 | $5.17 | 54,300 | — | — |
| 2010-10-27 | $5.26 | $5.26 | 60,600 | — | — |
| 2010-10-26 | $5.34 | $5.34 | 35,700 | — | — |
| 2010-10-25 | $5.28 | $5.28 | 58,200 | — | — |
| 2010-10-22 | $5.33 | $5.33 | 50,600 | — | — |
| 2010-10-21 | $5.38 | $5.38 | 53,500 | — | — |
| 2010-10-20 | $5.51 | $5.51 | 47,500 | — | — |
| 2010-10-19 | $5.54 | $5.54 | 103,400 | — | — |
| 2010-10-18 | $5.75 | $5.75 | 47,600 | — | — |
| 2010-10-15 | $5.58 | $5.58 | 111,600 | — | — |
| 2010-10-14 | $5.65 | $5.65 | 64,400 | — | — |
| 2010-10-13 | $5.65 | $5.65 | 86,200 | — | — |
| 2010-10-12 | $5.47 | $5.47 | 84,100 | — | — |
| 2010-10-11 | $5.32 | $5.32 | 50,800 | — | — |
| 2010-10-08 | $5.35 | $5.35 | 57,800 | — | — |
| 2010-10-07 | $5.43 | $5.43 | 49,000 | — | — |
| 2010-10-06 | $5.56 | $5.56 | 50,700 | — | — |
| 2010-10-05 | $5.50 | $5.50 | 98,200 | — | — |
| 2010-10-04 | $5.22 | $5.22 | 96,600 | — | — |
| 2010-10-01 | $5.44 | $5.44 | 38,100 | — | — |
| 2010-09-30 | $5.41 | $5.41 | 90,100 | — | — |
| 2010-09-29 | $5.51 | $5.51 | 60,500 | — | — |
| 2010-09-28 | $5.58 | $5.58 | 40,100 | — | — |
| 2010-09-27 | $5.47 | $5.47 | 33,700 | — | — |
| 2010-09-24 | $5.44 | $5.44 | 132,600 | — | — |
| 2010-09-23 | $5.03 | $5.03 | 49,600 | — | — |
| 2010-09-22 | $5.15 | $5.15 | 54,200 | — | — |
| 2010-09-21 | $5.41 | $5.41 | 75,600 | — | — |
| 2010-09-20 | $5.46 | $5.46 | 157,400 | — | — |
| 2010-09-17 | $4.97 | $4.97 | 118,900 | — | — |
| 2010-09-16 | $4.86 | $4.86 | 64,200 | — | — |
| 2010-09-15 | $4.84 | $4.84 | 54,400 | — | — |
| 2010-09-14 | $4.74 | $4.74 | 115,100 | — | — |
| 2010-09-13 | $4.80 | $4.80 | 152,900 | — | — |
| 2010-09-10 | $4.59 | $4.59 | 37,600 | — | — |
| 2010-09-09 | $4.49 | $4.49 | 35,100 | — | — |
| 2010-09-08 | $4.60 | $4.60 | 129,100 | — | — |
| 2010-09-07 | $4.23 | $4.23 | 249,100 | — | — |
| 2010-09-03 | $4.63 | $4.63 | 74,600 | — | — |
| 2010-09-02 | $4.73 | $4.73 | 53,500 | — | — |
| 2010-09-01 | $4.88 | $4.88 | 97,700 | — | — |
| 2010-08-31 | $4.57 | $4.57 | 84,500 | — | — |
| 2010-08-30 | $4.52 | $4.52 | 71,800 | — | — |
| 2010-08-27 | $4.95 | $4.95 | 92,900 | — | — |
| 2010-08-26 | $4.54 | $4.54 | 71,900 | — | — |
| 2010-08-25 | $4.60 | $4.60 | 50,900 | — | — |
| 2010-08-24 | $4.43 | $4.43 | 92,200 | — | — |
| 2010-08-23 | $4.50 | $4.50 | 73,900 | — | — |
| 2010-08-20 | $4.77 | $4.77 | 205,800 | — | — |
| 2010-08-19 | $4.50 | $4.50 | 160,900 | — | — |
| 2010-08-18 | $4.75 | $4.75 | 64,600 | — | — |
| 2010-08-17 | $4.88 | $4.88 | 128,800 | — | — |
| 2010-08-16 | $4.69 | $4.69 | 103,700 | — | — |
| 2010-08-13 | $4.70 | $4.70 | 114,900 | — | — |
| 2010-08-12 | $4.95 | $4.95 | 146,100 | — | — |
| 2010-08-11 | $4.93 | $4.93 | 270,700 | — | — |
| 2010-08-10 | $5.13 | $5.13 | 82,400 | — | — |
| 2010-08-09 | $5.25 | $5.25 | 109,800 | — | — |
| 2010-08-06 | $5.23 | $5.23 | 102,100 | — | — |
| 2010-08-05 | $5.27 | $5.27 | 153,800 | — | — |
| 2010-08-04 | $5.54 | $5.54 | 136,500 | — | — |
| 2010-08-03 | $5.99 | $5.99 | 123,700 | — | — |
| 2010-08-02 | $5.98 | $5.98 | 124,500 | — | — |
| 2010-07-30 | $6.04 | $6.04 | 192,400 | — | — |
| 2010-07-29 | $5.96 | $5.96 | 75,600 | — | — |
| 2010-07-28 | $5.89 | $5.89 | 91,200 | — | — |
| 2010-07-27 | $5.98 | $5.98 | 113,000 | — | — |
| 2010-07-26 | $6.01 | $6.01 | 138,800 | — | — |
| 2010-07-23 | $5.68 | $5.68 | 85,100 | — | — |
| 2010-07-22 | $5.58 | $5.58 | 83,400 | — | — |
| 2010-07-21 | $5.37 | $5.37 | 84,700 | — | — |
| 2010-07-20 | $5.59 | $5.59 | 141,200 | — | — |
| 2010-07-19 | $5.50 | $5.50 | 117,300 | — | — |
| 2010-07-16 | $5.60 | $5.60 | 177,000 | — | — |
| 2010-07-15 | $5.97 | $5.97 | 132,900 | — | — |
| 2010-07-14 | $6.14 | $6.14 | 110,600 | — | — |
| 2010-07-13 | $6.25 | $6.25 | 276,200 | — | — |
| 2010-07-12 | $6.36 | $6.36 | 256,600 | — | — |
| 2010-07-09 | $6.45 | $6.45 | 357,300 | — | — |
| 2010-07-08 | $6.08 | $6.08 | 202,900 | — | — |
| 2010-07-07 | $5.93 | $5.93 | 206,400 | — | — |
| 2010-07-06 | $5.60 | $5.60 | 127,200 | — | — |
| 2010-07-02 | $5.76 | $5.76 | 65,800 | — | — |
| 2010-07-01 | $5.76 | $5.76 | 126,700 | — | — |
| 2010-06-30 | $5.72 | $5.72 | 148,800 | — | — |
| 2010-06-29 | $5.59 | $5.59 | 191,400 | — | — |
| 2010-06-28 | $5.85 | $5.85 | 285,700 | — | — |
| 2010-06-25 | $5.97 | $5.97 | 4,854,000 | — | — |
| 2010-06-24 | $5.56 | $5.56 | 324,900 | — | — |
| 2010-06-23 | $5.73 | $5.73 | 261,600 | — | — |
| 2010-06-22 | $5.44 | $5.44 | 140,000 | — | — |
| 2010-06-21 | $4.94 | $4.94 | 107,200 | — | — |
| 2010-06-18 | $5.39 | $5.39 | 96,600 | — | — |
| 2010-06-17 | $5.16 | $5.16 | 47,900 | — | — |
| 2010-06-16 | $4.99 | $4.99 | 123,400 | — | — |
| 2010-06-15 | $5.18 | $5.18 | 85,100 | — | — |
| 2010-06-14 | $5.05 | $5.05 | 75,300 | — | — |
| 2010-06-11 | $5.10 | $5.10 | 114,400 | — | — |
| 2010-06-10 | $5.10 | $5.10 | 57,900 | — | — |
| 2010-06-09 | $4.95 | $4.95 | 40,900 | — | — |
| 2010-06-08 | $4.95 | $4.95 | 56,100 | — | — |
| 2010-06-07 | $4.95 | $4.95 | 150,300 | — | — |
| 2010-06-04 | $5.00 | $5.00 | 80,100 | — | — |
| 2010-06-03 | $5.14 | $5.14 | 47,500 | — | — |
| 2010-06-02 | $5.27 | $5.27 | 43,400 | — | — |
| 2010-06-01 | $5.16 | $5.16 | 64,000 | — | — |
| 2010-05-28 | $5.20 | $5.20 | 54,200 | — | — |
| 2010-05-27 | $5.01 | $5.01 | 125,600 | — | — |
| 2010-05-26 | $4.89 | $4.89 | 70,200 | — | — |
| 2010-05-25 | $4.84 | $4.84 | 37,500 | — | — |
| 2010-05-24 | $4.87 | $4.87 | 78,500 | — | — |
| 2010-05-21 | $4.82 | $4.82 | 74,400 | — | — |
| 2010-05-20 | $4.74 | $4.74 | 115,400 | — | — |
| 2010-05-19 | $4.73 | $4.73 | 58,400 | — | — |
| 2010-05-18 | $4.85 | $4.85 | 70,300 | — | — |
| 2010-05-17 | $4.95 | $4.95 | 59,100 | — | — |
| 2010-05-14 | $4.89 | $4.89 | 52,500 | — | — |
| 2010-05-13 | $4.90 | $4.90 | 100,700 | — | — |
| 2010-05-12 | $5.00 | $5.00 | 84,400 | — | — |
| 2010-05-11 | $5.00 | $5.00 | 93,100 | — | — |
| 2010-05-10 | $4.90 | $4.90 | 74,700 | — | — |
| 2010-05-07 | $4.59 | $4.59 | 161,600 | — | — |
| 2010-05-06 | $4.73 | $4.73 | 142,400 | — | — |
| 2010-05-05 | $4.94 | $4.94 | 162,500 | — | — |
| 2010-05-04 | $5.19 | $5.19 | 130,700 | — | — |
| 2010-05-03 | $5.25 | $5.25 | 112,700 | — | — |
| 2010-04-30 | $5.09 | $5.09 | 29,100 | — | — |
| 2010-04-29 | $5.06 | $5.06 | 59,600 | — | — |
| 2010-04-28 | $5.09 | $5.09 | 46,500 | — | — |
| 2010-04-27 | $5.11 | $5.11 | 105,700 | — | — |
| 2010-04-26 | $5.06 | $5.06 | 111,100 | — | — |
| 2010-04-23 | $5.08 | $5.08 | 93,800 | — | — |
| 2010-04-22 | $5.09 | $5.09 | 155,600 | — | — |
| 2010-04-21 | $4.88 | $4.88 | 77,100 | — | — |
| 2010-04-20 | $4.84 | $4.84 | 28,000 | — | — |
| 2010-04-19 | $4.74 | $4.74 | 163,600 | — | — |
| 2010-04-16 | $4.70 | $4.70 | 125,400 | — | — |
| 2010-04-15 | $4.84 | $4.84 | 164,300 | — | — |
| 2010-04-14 | $4.59 | $4.59 | 159,000 | — | — |
| 2010-04-13 | $4.40 | $4.40 | 133,500 | — | — |
| 2010-04-12 | $4.40 | $4.40 | 301,800 | — | — |
| 2010-04-09 | $4.00 | $4.00 | 197,400 | — | — |
| 2010-04-08 | $3.79 | $3.79 | 60,000 | — | — |
| 2010-04-07 | $3.74 | $3.74 | 74,900 | — | — |
| 2010-04-06 | $3.74 | $3.74 | 10,000 | — | — |
| 2010-04-05 | $3.71 | $3.71 | 18,000 | — | — |
| 2010-04-01 | $3.63 | $3.63 | 93,400 | — | — |
| 2010-03-31 | $3.82 | $3.82 | 172,500 | — | — |
| 2010-03-30 | $3.54 | $3.54 | 52,400 | — | — |
| 2010-03-29 | $3.57 | $3.57 | 58,800 | — | — |
| 2010-03-26 | $3.40 | $3.40 | 94,400 | — | — |
| 2010-03-25 | $3.54 | $3.54 | 81,500 | — | — |
| 2010-03-24 | $3.54 | $3.54 | 126,900 | — | — |
| 2010-03-23 | $3.60 | $3.60 | 29,000 | — | — |
| 2010-03-22 | $3.60 | $3.60 | 29,500 | — | — |
| 2010-03-19 | $3.70 | $3.70 | 96,100 | — | — |
| 2010-03-18 | $3.68 | $3.68 | 16,800 | — | — |
| 2010-03-17 | $3.68 | $3.68 | 120,200 | — | — |
| 2010-03-16 | $3.71 | $3.71 | 4,100 | — | — |
| 2010-03-15 | $3.68 | $3.68 | 223,300 | — | — |
| 2010-03-12 | $3.63 | $3.63 | 37,300 | — | — |
| 2010-03-11 | $3.70 | $3.70 | 142,500 | — | — |
| 2010-03-10 | $3.56 | $3.56 | 69,500 | — | — |
| 2010-03-09 | $3.63 | $3.63 | 93,200 | — | — |
| 2010-03-08 | $3.63 | $3.63 | 440,900 | — | — |
| 2010-03-05 | $3.50 | $3.50 | 137,800 | — | — |
| 2010-03-04 | $3.45 | $3.45 | 126,300 | — | — |
| 2010-03-03 | $3.43 | $3.43 | 220,500 | — | — |
| 2010-03-02 | $3.56 | $3.56 | 153,900 | — | — |
| 2010-03-01 | $3.58 | $3.58 | 162,900 | — | — |
| 2010-02-26 | $3.76 | $3.76 | 123,700 | — | — |
| 2010-02-25 | $3.67 | $3.67 | 17,100 | — | — |
| 2010-02-24 | $3.78 | $3.78 | 114,700 | — | — |
| 2010-02-23 | $3.61 | $3.61 | 12,400 | — | — |
| 2010-02-22 | $3.69 | $3.69 | 42,000 | — | — |
| 2010-02-19 | $3.66 | $3.66 | 26,000 | — | — |
| 2010-02-18 | $3.77 | $3.77 | 48,300 | — | — |
| 2010-02-17 | $3.87 | $3.87 | 33,900 | — | — |
| 2010-02-16 | $3.84 | $3.84 | 45,500 | — | — |
| 2010-02-12 | $3.86 | $3.86 | 45,400 | — | — |
| 2010-02-11 | $3.79 | $3.79 | 7,800 | — | — |
| 2010-02-10 | $3.79 | $3.79 | 30,900 | — | — |
| 2010-02-09 | $3.80 | $3.80 | 38,100 | — | — |
| 2010-02-08 | $3.77 | $3.77 | 51,500 | — | — |
| 2010-02-05 | $3.85 | $3.85 | 84,500 | — | — |
| 2010-02-04 | $3.75 | $3.75 | 99,800 | — | — |
| 2010-02-03 | $3.84 | $3.84 | 106,900 | — | — |
| 2010-02-02 | $3.79 | $3.79 | 171,600 | — | — |
| 2010-02-01 | $3.42 | $3.42 | 61,400 | — | — |
| 2010-01-29 | $3.43 | $3.43 | 50,700 | — | — |
| 2010-01-28 | $3.41 | $3.41 | 17,500 | — | — |
| 2010-01-27 | $3.38 | $3.38 | 46,000 | — | — |
| 2010-01-26 | $3.33 | $3.33 | 34,800 | — | — |
| 2010-01-25 | $3.39 | $3.39 | 24,600 | — | — |
| 2010-01-22 | $3.49 | $3.49 | 76,300 | — | — |
| 2010-01-21 | $3.60 | $3.60 | 62,000 | — | — |
| 2010-01-20 | $3.60 | $3.60 | 45,300 | — | — |
| 2010-01-19 | $3.58 | $3.58 | 52,200 | — | — |
| 2010-01-15 | $3.45 | $3.45 | 66,000 | — | — |
| 2010-01-14 | $3.41 | $3.41 | 87,500 | — | — |
| 2010-01-13 | $3.17 | $3.17 | 25,100 | — | — |
| 2010-01-12 | $3.21 | $3.21 | 17,900 | — | — |
| 2010-01-11 | $3.20 | $3.20 | 26,600 | — | — |
| 2010-01-08 | $3.09 | $3.09 | 42,600 | — | — |
| 2010-01-07 | $3.12 | $3.12 | 97,400 | — | — |
| 2010-01-06 | $3.11 | $3.11 | 19,800 | — | — |
| 2010-01-05 | $3.16 | $3.16 | 28,200 | — | — |
| 2010-01-04 | $3.14 | $3.14 | 47,900 | — | — |