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
- 1992-03-25 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 | $5.25 | $5.25 | 2,148,300 | — | — |
| 2010-12-30 | $5.17 | $5.17 | 1,378,300 | — | — |
| 2010-12-29 | $5.20 | $5.20 | 2,581,500 | — | — |
| 2010-12-28 | $5.08 | $5.08 | 2,314,200 | — | — |
| 2010-12-27 | $4.96 | $4.96 | 1,626,300 | — | — |
| 2010-12-23 | $5.03 | $5.03 | 1,474,700 | — | — |
| 2010-12-22 | $5.00 | $5.00 | 1,496,400 | — | — |
| 2010-12-21 | $5.04 | $5.04 | 1,780,400 | — | — |
| 2010-12-20 | $4.94 | $4.94 | 2,186,000 | — | — |
| 2010-12-17 | $5.05 | $5.05 | 1,639,400 | — | — |
| 2010-12-16 | $4.98 | $4.98 | 2,889,700 | — | — |
| 2010-12-15 | $5.01 | $5.01 | 4,916,100 | — | — |
| 2010-12-14 | $5.19 | $5.19 | 7,337,800 | — | — |
| 2010-12-13 | $5.13 | $5.13 | 6,650,100 | — | — |
| 2010-12-10 | $4.90 | $4.90 | 2,308,900 | — | — |
| 2010-12-09 | $4.78 | $4.78 | 2,917,000 | — | — |
| 2010-12-08 | $4.66 | $4.66 | 1,470,800 | — | — |
| 2010-12-07 | $4.62 | $4.62 | 2,282,900 | — | — |
| 2010-12-06 | $4.63 | $4.63 | 3,494,200 | — | — |
| 2010-12-03 | $4.64 | $4.64 | 2,800,900 | — | — |
| 2010-12-02 | $4.61 | $4.61 | 2,758,600 | — | — |
| 2010-12-01 | $4.49 | $4.49 | 2,847,900 | — | — |
| 2010-11-30 | $4.44 | $4.44 | 2,506,700 | — | — |
| 2010-11-29 | $4.51 | $4.51 | 2,459,100 | — | — |
| 2010-11-26 | $4.48 | $4.48 | 1,474,100 | — | — |
| 2010-11-24 | $4.52 | $4.52 | 3,331,800 | — | — |
| 2010-11-23 | $4.48 | $4.48 | 3,184,400 | — | — |
| 2010-11-22 | $4.66 | $4.66 | 2,249,800 | — | — |
| 2010-11-19 | $4.59 | $4.59 | 3,270,500 | — | — |
| 2010-11-18 | $4.70 | $4.70 | 7,416,600 | — | — |
| 2010-11-17 | $4.30 | $4.30 | 1,930,000 | — | — |
| 2010-11-16 | $4.24 | $4.24 | 6,384,000 | — | — |
| 2010-11-15 | $4.38 | $4.38 | 3,256,300 | — | — |
| 2010-11-12 | $4.57 | $4.57 | 4,693,600 | — | — |
| 2010-11-11 | $4.66 | $4.66 | 5,043,400 | — | — |
| 2010-11-10 | $4.65 | $4.65 | 4,831,000 | — | — |
| 2010-11-09 | $4.70 | $4.70 | 7,684,800 | — | — |
| 2010-11-08 | $4.57 | $4.57 | 7,732,900 | — | — |
| 2010-11-05 | $4.67 | $4.67 | 5,787,300 | — | — |
| 2010-11-04 | $4.72 | $4.72 | 13,040,900 | — | — |
| 2010-11-03 | $4.91 | $4.91 | 32,579,800 | — | — |
| 2010-11-02 | $6.48 | $6.48 | 3,453,600 | — | — |
| 2010-11-01 | $6.51 | $6.51 | 3,425,600 | — | — |
| 2010-10-29 | $6.31 | $6.31 | 2,448,300 | — | — |
| 2010-10-28 | $6.25 | $6.25 | 1,754,700 | — | — |
| 2010-10-27 | $6.18 | $6.18 | 3,282,700 | — | — |
| 2010-10-26 | $6.29 | $6.29 | 2,381,500 | — | — |
| 2010-10-25 | $6.39 | $6.39 | 2,593,200 | — | — |
| 2010-10-22 | $6.24 | $6.24 | 3,161,000 | — | — |
| 2010-10-21 | $6.35 | $6.35 | 3,290,800 | — | — |
| 2010-10-20 | $6.42 | $6.42 | 2,920,400 | — | — |
| 2010-10-19 | $6.29 | $6.29 | 5,911,200 | — | — |
| 2010-10-18 | $6.69 | $6.69 | 2,652,800 | — | — |
| 2010-10-15 | $6.76 | $6.76 | 7,306,000 | — | — |
| 2010-10-14 | $6.20 | $6.20 | 23,474,200 | — | — |
| 2010-10-13 | $6.89 | $6.89 | 5,592,000 | — | — |
| 2010-10-12 | $6.47 | $6.47 | 3,066,500 | — | — |
| 2010-10-11 | $6.50 | $6.50 | 4,119,600 | — | — |
| 2010-10-08 | $6.16 | $6.16 | 2,741,000 | — | — |
| 2010-10-07 | $5.93 | $5.93 | 3,985,500 | — | — |
| 2010-10-06 | $6.01 | $6.01 | 4,646,800 | — | — |
| 2010-10-05 | $5.65 | $5.65 | 2,183,200 | — | — |
| 2010-10-04 | $5.46 | $5.46 | 2,321,400 | — | — |
| 2010-10-01 | $5.55 | $5.55 | 3,258,900 | — | — |
| 2010-09-30 | $5.20 | $5.20 | 1,744,100 | — | — |
| 2010-09-29 | $5.29 | $5.29 | 1,756,400 | — | — |
| 2010-09-28 | $5.30 | $5.30 | 2,126,300 | — | — |
| 2010-09-27 | $5.32 | $5.32 | 2,672,700 | — | — |
| 2010-09-24 | $5.17 | $5.17 | 3,432,700 | — | — |
| 2010-09-23 | $4.93 | $4.93 | 2,247,400 | — | — |
| 2010-09-22 | $4.73 | $4.73 | 1,320,300 | — | — |
| 2010-09-21 | $4.60 | $4.60 | 1,146,200 | — | — |
| 2010-09-20 | $4.57 | $4.57 | 1,752,100 | — | — |
| 2010-09-17 | $4.38 | $4.38 | 924,000 | — | — |
| 2010-09-16 | $4.38 | $4.38 | 1,801,500 | — | — |
| 2010-09-15 | $4.44 | $4.44 | 1,226,700 | — | — |
| 2010-09-14 | $4.50 | $4.50 | 1,566,900 | — | — |
| 2010-09-13 | $4.50 | $4.50 | 2,482,600 | — | — |
| 2010-09-10 | $4.52 | $4.52 | 1,645,200 | — | — |
| 2010-09-09 | $4.43 | $4.43 | 1,459,200 | — | — |
| 2010-09-08 | $4.38 | $4.38 | 2,460,400 | — | — |
| 2010-09-07 | $4.43 | $4.43 | 2,084,400 | — | — |
| 2010-09-03 | $4.70 | $4.70 | 1,383,900 | — | — |
| 2010-09-02 | $4.68 | $4.68 | 1,520,000 | — | — |
| 2010-09-01 | $4.51 | $4.51 | 1,381,500 | — | — |
| 2010-08-31 | $4.39 | $4.39 | 1,186,900 | — | — |
| 2010-08-30 | $4.31 | $4.31 | 861,600 | — | — |
| 2010-08-27 | $4.39 | $4.39 | 1,034,300 | — | — |
| 2010-08-26 | $4.30 | $4.30 | 1,184,500 | — | — |
| 2010-08-25 | $4.30 | $4.30 | 1,680,200 | — | — |
| 2010-08-24 | $4.11 | $4.11 | 1,810,500 | — | — |
| 2010-08-23 | $4.43 | $4.43 | 1,320,800 | — | — |
| 2010-08-20 | $4.39 | $4.39 | 1,326,700 | — | — |
| 2010-08-19 | $4.55 | $4.55 | 2,016,100 | — | — |
| 2010-08-18 | $4.64 | $4.64 | 2,899,400 | — | — |
| 2010-08-17 | $4.45 | $4.45 | 1,997,300 | — | — |
| 2010-08-16 | $4.20 | $4.20 | 1,472,400 | — | — |
| 2010-08-13 | $4.21 | $4.21 | 1,747,900 | — | — |
| 2010-08-12 | $4.20 | $4.20 | 1,758,400 | — | — |
| 2010-08-11 | $3.96 | $3.96 | 1,786,400 | — | — |
| 2010-08-10 | $4.11 | $4.11 | 811,500 | — | — |
| 2010-08-09 | $4.23 | $4.23 | 699,200 | — | — |
| 2010-08-06 | $4.30 | $4.30 | 1,454,800 | — | — |
| 2010-08-05 | $4.21 | $4.21 | 1,053,100 | — | — |
| 2010-08-04 | $4.34 | $4.34 | 1,326,100 | — | — |
| 2010-08-03 | $4.11 | $4.11 | 768,900 | — | — |
| 2010-08-02 | $4.18 | $4.18 | 893,500 | — | — |
| 2010-07-30 | $4.07 | $4.07 | 672,200 | — | — |
| 2010-07-29 | $4.03 | $4.03 | 930,900 | — | — |
| 2010-07-28 | $4.02 | $4.02 | 713,600 | — | — |
| 2010-07-27 | $4.03 | $4.03 | 1,372,900 | — | — |
| 2010-07-26 | $4.15 | $4.15 | 962,000 | — | — |
| 2010-07-23 | $4.15 | $4.15 | 1,294,100 | — | — |
| 2010-07-22 | $4.12 | $4.12 | 1,318,000 | — | — |
| 2010-07-21 | $3.97 | $3.97 | 1,017,200 | — | — |
| 2010-07-20 | $3.94 | $3.94 | 1,478,700 | — | — |
| 2010-07-19 | $3.79 | $3.79 | 1,547,500 | — | — |
| 2010-07-16 | $3.92 | $3.92 | 1,414,800 | — | — |
| 2010-07-15 | $4.15 | $4.15 | 1,776,300 | — | — |
| 2010-07-14 | $4.26 | $4.26 | 2,609,200 | — | — |
| 2010-07-13 | $4.23 | $4.23 | 1,668,200 | — | — |
| 2010-07-12 | $4.09 | $4.09 | 1,836,100 | — | — |
| 2010-07-09 | $4.05 | $4.05 | 1,955,800 | — | — |
| 2010-07-08 | $3.80 | $3.80 | 2,284,900 | — | — |
| 2010-07-07 | $3.75 | $3.75 | 3,433,700 | — | — |
| 2010-07-06 | $3.40 | $3.40 | 8,433,700 | — | — |
| 2010-07-02 | $3.92 | $3.92 | 2,924,200 | — | — |
| 2010-07-01 | $4.00 | $4.00 | 6,749,800 | — | — |
| 2010-06-30 | $4.28 | $4.28 | 2,819,600 | — | — |
| 2010-06-29 | $4.54 | $4.54 | 3,401,900 | — | — |
| 2010-06-28 | $4.85 | $4.85 | 1,166,000 | — | — |
| 2010-06-25 | $4.93 | $4.93 | 1,488,100 | — | — |
| 2010-06-24 | $4.79 | $4.79 | 1,087,100 | — | — |
| 2010-06-23 | $4.91 | $4.91 | 1,317,000 | — | — |
| 2010-06-22 | $4.89 | $4.89 | 2,145,100 | — | — |
| 2010-06-21 | $5.07 | $5.07 | 2,076,600 | — | — |
| 2010-06-18 | $5.04 | $5.04 | 1,125,500 | — | — |
| 2010-06-17 | $5.03 | $5.03 | 1,312,900 | — | — |
| 2010-06-16 | $5.08 | $5.08 | 1,151,700 | — | — |
| 2010-06-15 | $5.09 | $5.09 | 1,704,400 | — | — |
| 2010-06-14 | $4.98 | $4.98 | 1,504,700 | — | — |
| 2010-06-11 | $5.00 | $5.00 | 1,285,100 | — | — |
| 2010-06-10 | $5.01 | $5.01 | 1,451,400 | — | — |
| 2010-06-09 | $4.91 | $4.91 | 2,284,900 | — | — |
| 2010-06-08 | $4.85 | $4.85 | 1,743,500 | — | — |
| 2010-06-07 | $4.77 | $4.77 | 2,130,900 | — | — |
| 2010-06-04 | $4.83 | $4.83 | 2,172,400 | — | — |
| 2010-06-03 | $5.11 | $5.11 | 1,573,800 | — | — |
| 2010-06-02 | $5.19 | $5.19 | 1,772,600 | — | — |
| 2010-06-01 | $5.01 | $5.01 | 1,811,100 | — | — |
| 2010-05-28 | $5.31 | $5.31 | 1,982,600 | — | — |
| 2010-05-27 | $5.41 | $5.41 | 2,301,100 | — | — |
| 2010-05-26 | $5.14 | $5.14 | 2,943,400 | — | — |
| 2010-05-25 | $4.95 | $4.95 | 4,407,400 | — | — |
| 2010-05-24 | $4.96 | $4.96 | 1,958,400 | — | — |
| 2010-05-21 | $4.92 | $4.92 | 4,640,700 | — | — |
| 2010-05-20 | $4.68 | $4.68 | 4,080,400 | — | — |
| 2010-05-19 | $5.14 | $5.14 | 4,168,200 | — | — |
| 2010-05-18 | $5.31 | $5.31 | 3,008,300 | — | — |
| 2010-05-17 | $5.40 | $5.40 | 4,137,900 | — | — |
| 2010-05-14 | $5.65 | $5.65 | 4,242,200 | — | — |
| 2010-05-13 | $5.98 | $5.98 | 6,343,500 | — | — |
| 2010-05-12 | $5.52 | $5.52 | 2,187,100 | — | — |
| 2010-05-11 | $5.35 | $5.35 | 2,486,100 | — | — |
| 2010-05-10 | $5.35 | $5.35 | 2,270,800 | — | — |
| 2010-05-07 | $5.00 | $5.00 | 2,942,500 | — | — |
| 2010-05-06 | $5.06 | $5.06 | 4,512,200 | — | — |
| 2010-05-05 | $5.16 | $5.16 | 4,278,800 | — | — |
| 2010-05-04 | $5.04 | $5.04 | 5,275,300 | — | — |
| 2010-05-03 | $5.44 | $5.44 | 3,703,200 | — | — |
| 2010-04-30 | $5.68 | $5.68 | 1,538,400 | — | — |
| 2010-04-29 | $5.75 | $5.75 | 1,577,300 | — | — |
| 2010-04-28 | $5.82 | $5.82 | 1,933,600 | — | — |
| 2010-04-27 | $5.85 | $5.85 | 1,654,900 | — | — |
| 2010-04-26 | $6.02 | $6.02 | 1,515,200 | — | — |
| 2010-04-23 | $5.96 | $5.96 | 1,540,500 | — | — |
| 2010-04-22 | $5.81 | $5.81 | 2,158,800 | — | — |
| 2010-04-21 | $5.85 | $5.85 | 2,281,100 | — | — |
| 2010-04-20 | $5.95 | $5.95 | 1,394,200 | — | — |
| 2010-04-19 | $5.89 | $5.89 | 2,561,200 | — | — |
| 2010-04-16 | $5.99 | $5.99 | 2,612,300 | — | — |
| 2010-04-15 | $6.12 | $6.12 | 1,659,100 | — | — |
| 2010-04-14 | $6.14 | $6.14 | 2,577,900 | — | — |
| 2010-04-13 | $5.89 | $5.89 | 1,622,600 | — | — |
| 2010-04-12 | $5.88 | $5.88 | 2,791,000 | — | — |
| 2010-04-09 | $6.01 | $6.01 | 5,433,700 | — | — |
| 2010-04-08 | $5.51 | $5.51 | 1,117,100 | — | — |
| 2010-04-07 | $5.52 | $5.52 | 1,905,600 | — | — |
| 2010-04-06 | $5.46 | $5.46 | 1,370,800 | — | — |
| 2010-04-05 | $5.53 | $5.53 | 1,564,100 | — | — |
| 2010-04-01 | $5.43 | $5.43 | 3,263,100 | — | — |
| 2010-03-31 | $5.18 | $5.18 | 1,323,600 | — | — |
| 2010-03-30 | $5.15 | $5.15 | 1,013,300 | — | — |
| 2010-03-29 | $5.10 | $5.10 | 2,129,300 | — | — |
| 2010-03-26 | $5.08 | $5.08 | 2,670,200 | — | — |
| 2010-03-25 | $4.77 | $4.77 | 1,712,900 | — | — |
| 2010-03-24 | $4.88 | $4.88 | 1,632,300 | — | — |
| 2010-03-23 | $4.90 | $4.90 | 1,311,800 | — | — |
| 2010-03-22 | $4.79 | $4.79 | 1,436,500 | — | — |
| 2010-03-19 | $4.82 | $4.82 | 2,794,000 | — | — |
| 2010-03-18 | $4.93 | $4.93 | 2,029,900 | — | — |
| 2010-03-17 | $5.07 | $5.07 | 1,717,500 | — | — |
| 2010-03-16 | $5.08 | $5.08 | 1,235,800 | — | — |
| 2010-03-15 | $5.02 | $5.02 | 1,204,900 | — | — |
| 2010-03-12 | $4.96 | $4.96 | 1,270,600 | — | — |
| 2010-03-11 | $5.02 | $5.02 | 1,704,800 | — | — |
| 2010-03-10 | $5.09 | $5.09 | 3,108,900 | — | — |
| 2010-03-09 | $4.89 | $4.89 | 1,627,600 | — | — |
| 2010-03-08 | $4.80 | $4.80 | 1,658,500 | — | — |
| 2010-03-05 | $4.70 | $4.70 | 1,151,900 | — | — |
| 2010-03-04 | $4.63 | $4.63 | 761,800 | — | — |
| 2010-03-03 | $4.70 | $4.70 | 1,635,600 | — | — |
| 2010-03-02 | $4.62 | $4.62 | 1,978,700 | — | — |
| 2010-03-01 | $4.68 | $4.68 | 1,730,300 | — | — |
| 2010-02-26 | $4.52 | $4.52 | 1,080,100 | — | — |
| 2010-02-25 | $4.56 | $4.56 | 2,523,900 | — | — |
| 2010-02-24 | $4.47 | $4.47 | 1,672,700 | — | — |
| 2010-02-23 | $4.49 | $4.49 | 2,118,600 | — | — |
| 2010-02-22 | $4.70 | $4.70 | 1,794,700 | — | — |
| 2010-02-19 | $4.63 | $4.63 | 1,959,100 | — | — |
| 2010-02-18 | $4.55 | $4.55 | 1,867,100 | — | — |
| 2010-02-17 | $4.50 | $4.50 | 1,748,700 | — | — |
| 2010-02-16 | $4.54 | $4.54 | 2,204,200 | — | — |
| 2010-02-12 | $4.39 | $4.39 | 2,172,700 | — | — |
| 2010-02-11 | $4.42 | $4.42 | 3,696,100 | — | — |
| 2010-02-10 | $4.15 | $4.15 | 2,193,800 | — | — |
| 2010-02-09 | $4.21 | $4.21 | 2,975,800 | — | — |
| 2010-02-08 | $4.12 | $4.12 | 2,697,700 | — | — |
| 2010-02-05 | $4.25 | $4.25 | 7,217,900 | — | — |
| 2010-02-04 | $4.17 | $4.17 | 4,390,700 | — | — |
| 2010-02-03 | $4.54 | $4.54 | 3,010,800 | — | — |
| 2010-02-02 | $4.65 | $4.65 | 2,642,900 | — | — |
| 2010-02-01 | $4.58 | $4.58 | 3,673,700 | — | — |
| 2010-01-29 | $4.26 | $4.26 | 5,057,600 | — | — |
| 2010-01-28 | $4.54 | $4.54 | 3,787,700 | — | — |
| 2010-01-27 | $4.65 | $4.65 | 4,297,500 | — | — |
| 2010-01-26 | $4.76 | $4.76 | 3,787,900 | — | — |
| 2010-01-25 | $4.77 | $4.77 | 3,203,900 | — | — |
| 2010-01-22 | $4.87 | $4.87 | 4,771,700 | — | — |
| 2010-01-21 | $4.80 | $4.80 | 7,526,500 | — | — |
| 2010-01-20 | $5.28 | $5.28 | 4,477,000 | — | — |
| 2010-01-19 | $5.33 | $5.33 | 10,543,000 | — | — |
| 2010-01-15 | $5.01 | $5.01 | 10,788,000 | — | — |
| 2010-01-14 | $4.36 | $4.36 | 1,164,200 | — | — |
| 2010-01-13 | $4.30 | $4.30 | 1,604,600 | — | — |
| 2010-01-12 | $4.24 | $4.24 | 2,735,100 | — | — |
| 2010-01-11 | $4.34 | $4.34 | 2,382,900 | — | — |
| 2010-01-08 | $4.38 | $4.38 | 1,690,800 | — | — |
| 2010-01-07 | $4.42 | $4.42 | 2,239,600 | — | — |
| 2010-01-06 | $4.42 | $4.42 | 2,667,000 | — | — |
| 2010-01-05 | $4.33 | $4.33 | 1,594,500 | — | — |
| 2010-01-04 | $4.30 | $4.30 | 1,732,000 | — | — |