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
- 1992-12-23 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 | $6.61 | $6.61 | 77,400 | — | — |
| 2010-12-30 | $6.51 | $6.51 | 167,100 | — | — |
| 2010-12-29 | $6.09 | $6.09 | 463,600 | — | — |
| 2010-12-28 | $7.07 | $7.07 | 36,900 | — | — |
| 2010-12-27 | $7.01 | $7.01 | 67,600 | — | — |
| 2010-12-23 | $7.10 | $7.10 | 45,600 | — | — |
| 2010-12-22 | $7.16 | $7.16 | 52,000 | — | — |
| 2010-12-21 | $7.01 | $7.01 | 65,300 | — | — |
| 2010-12-20 | $6.95 | $6.95 | 105,800 | — | — |
| 2010-12-17 | $6.92 | $6.92 | 91,600 | — | — |
| 2010-12-16 | $6.96 | $6.96 | 35,200 | — | — |
| 2010-12-15 | $6.99 | $6.99 | 109,500 | — | — |
| 2010-12-14 | $6.98 | $6.98 | 37,100 | — | — |
| 2010-12-13 | $6.95 | $6.95 | 105,800 | — | — |
| 2010-12-10 | $6.99 | $6.99 | 49,400 | — | — |
| 2010-12-09 | $6.99 | $6.99 | 70,300 | — | — |
| 2010-12-08 | $6.93 | $6.93 | 194,200 | — | — |
| 2010-12-07 | $6.79 | $6.79 | 447,400 | — | — |
| 2010-12-06 | $6.65 | $6.65 | 228,600 | — | — |
| 2010-12-03 | $6.92 | $6.92 | 293,100 | — | — |
| 2010-12-02 | $6.60 | $6.60 | 362,900 | — | — |
| 2010-12-01 | $6.50 | $6.50 | 173,600 | — | — |
| 2010-11-30 | $6.26 | $6.26 | 441,800 | — | — |
| 2010-11-29 | $6.58 | $6.58 | 148,100 | — | — |
| 2010-11-26 | $6.52 | $6.52 | 66,600 | — | — |
| 2010-11-24 | $6.25 | $6.25 | 68,800 | — | — |
| 2010-11-23 | $6.22 | $6.22 | 74,300 | — | — |
| 2010-11-22 | $6.25 | $6.25 | 56,100 | — | — |
| 2010-11-19 | $6.30 | $6.30 | 81,200 | — | — |
| 2010-11-18 | $6.25 | $6.25 | 163,400 | — | — |
| 2010-11-17 | $6.22 | $6.22 | 111,500 | — | — |
| 2010-11-16 | $6.43 | $6.43 | 100,400 | — | — |
| 2010-11-15 | $6.25 | $6.25 | 149,300 | — | — |
| 2010-11-12 | $6.50 | $6.50 | 168,100 | — | — |
| 2010-11-11 | $6.48 | $6.48 | 71,900 | — | — |
| 2010-11-10 | $6.54 | $6.54 | 388,400 | — | — |
| 2010-11-09 | $6.00 | $6.00 | 108,700 | — | — |
| 2010-11-08 | $6.00 | $6.00 | 177,500 | — | — |
| 2010-11-05 | $5.92 | $5.92 | 85,000 | — | — |
| 2010-11-04 | $5.93 | $5.93 | 144,700 | — | — |
| 2010-11-03 | $5.88 | $5.88 | 200,300 | — | — |
| 2010-11-02 | $5.71 | $5.71 | 143,600 | — | — |
| 2010-11-01 | $5.52 | $5.52 | 187,200 | — | — |
| 2010-10-29 | $5.25 | $5.25 | 136,800 | — | — |
| 2010-10-28 | $5.10 | $5.10 | 814,100 | — | — |
| 2010-10-27 | $4.87 | $4.87 | 9,200 | — | — |
| 2010-10-26 | $4.91 | $4.91 | 44,000 | — | — |
| 2010-10-25 | $4.87 | $4.87 | 11,200 | — | — |
| 2010-10-22 | $4.88 | $4.88 | 16,400 | — | — |
| 2010-10-21 | $4.87 | $4.87 | 42,700 | — | — |
| 2010-10-20 | $4.93 | $4.93 | 22,500 | — | — |
| 2010-10-19 | $4.93 | $4.93 | 27,400 | — | — |
| 2010-10-18 | $4.92 | $4.92 | 28,700 | — | — |
| 2010-10-15 | $4.76 | $4.76 | 23,300 | — | — |
| 2010-10-14 | $4.80 | $4.80 | 80,900 | — | — |
| 2010-10-13 | $4.57 | $4.57 | 40,800 | — | — |
| 2010-10-12 | $4.51 | $4.51 | 59,400 | — | — |
| 2010-10-11 | $4.55 | $4.55 | 68,600 | — | — |
| 2010-10-08 | $4.57 | $4.57 | 46,200 | — | — |
| 2010-10-07 | $4.47 | $4.47 | 63,300 | — | — |
| 2010-10-06 | $4.42 | $4.42 | 54,400 | — | — |
| 2010-10-05 | $4.41 | $4.41 | 53,400 | — | — |
| 2010-10-04 | $4.43 | $4.43 | 13,900 | — | — |
| 2010-10-01 | $4.40 | $4.40 | 12,900 | — | — |
| 2010-09-30 | $4.35 | $4.35 | 60,700 | — | — |
| 2010-09-29 | $4.34 | $4.34 | 37,000 | — | — |
| 2010-09-28 | $4.29 | $4.29 | 22,100 | — | — |
| 2010-09-27 | $4.33 | $4.33 | 72,000 | — | — |
| 2010-09-24 | $4.35 | $4.35 | 26,500 | — | — |
| 2010-09-23 | $4.31 | $4.31 | 25,300 | — | — |
| 2010-09-22 | $4.34 | $4.34 | 27,500 | — | — |
| 2010-09-21 | $4.37 | $4.37 | 22,700 | — | — |
| 2010-09-20 | $4.39 | $4.39 | 124,700 | — | — |
| 2010-09-17 | $4.34 | $4.34 | 63,300 | — | — |
| 2010-09-16 | $4.20 | $4.20 | 31,600 | — | — |
| 2010-09-15 | $4.20 | $4.20 | 16,400 | — | — |
| 2010-09-14 | $4.20 | $4.20 | 91,000 | — | — |
| 2010-09-13 | $4.17 | $4.17 | 27,000 | — | — |
| 2010-09-10 | $4.08 | $4.08 | 160,500 | — | — |
| 2010-09-09 | $4.09 | $4.09 | 61,200 | — | — |
| 2010-09-08 | $4.10 | $4.10 | 46,800 | — | — |
| 2010-09-07 | $4.19 | $4.19 | 15,900 | — | — |
| 2010-09-03 | $4.12 | $4.12 | 10,600 | — | — |
| 2010-09-02 | $4.10 | $4.10 | 40,100 | — | — |
| 2010-09-01 | $4.09 | $4.09 | 51,800 | — | — |
| 2010-08-31 | $4.10 | $4.10 | 29,800 | — | — |
| 2010-08-30 | $4.15 | $4.15 | 38,300 | — | — |
| 2010-08-27 | $4.15 | $4.15 | 23,000 | — | — |
| 2010-08-26 | $4.02 | $4.02 | 66,600 | — | — |
| 2010-08-25 | $4.08 | $4.08 | 86,600 | — | — |
| 2010-08-24 | $4.26 | $4.26 | 57,800 | — | — |
| 2010-08-23 | $4.45 | $4.45 | 105,100 | — | — |
| 2010-08-20 | $4.53 | $4.53 | 38,000 | — | — |
| 2010-08-19 | $4.47 | $4.47 | 60,400 | — | — |
| 2010-08-18 | $4.48 | $4.48 | 72,300 | — | — |
| 2010-08-17 | $4.56 | $4.56 | 41,600 | — | — |
| 2010-08-16 | $4.55 | $4.55 | 33,700 | — | — |
| 2010-08-13 | $4.58 | $4.58 | 18,300 | — | — |
| 2010-08-12 | $4.60 | $4.60 | 36,600 | — | — |
| 2010-08-11 | $4.63 | $4.63 | 60,500 | — | — |
| 2010-08-10 | $4.66 | $4.66 | 68,600 | — | — |
| 2010-08-09 | $4.75 | $4.75 | 48,900 | — | — |
| 2010-08-06 | $4.73 | $4.73 | 49,800 | — | — |
| 2010-08-05 | $4.80 | $4.80 | 91,500 | — | — |
| 2010-08-04 | $4.76 | $4.76 | 37,700 | — | — |
| 2010-08-03 | $4.75 | $4.75 | 102,600 | — | — |
| 2010-08-02 | $4.72 | $4.72 | 37,500 | — | — |
| 2010-07-30 | $4.61 | $4.61 | 48,000 | — | — |
| 2010-07-29 | $4.53 | $4.53 | 110,800 | — | — |
| 2010-07-28 | $4.63 | $4.63 | 132,000 | — | — |
| 2010-07-27 | $4.80 | $4.80 | 85,600 | — | — |
| 2010-07-26 | $4.91 | $4.91 | 59,600 | — | — |
| 2010-07-23 | $4.88 | $4.88 | 57,600 | — | — |
| 2010-07-22 | $4.59 | $4.59 | 28,400 | — | — |
| 2010-07-21 | $4.62 | $4.62 | 22,200 | — | — |
| 2010-07-20 | $4.58 | $4.58 | 18,300 | — | — |
| 2010-07-19 | $4.45 | $4.45 | 39,500 | — | — |
| 2010-07-16 | $4.41 | $4.41 | 33,300 | — | — |
| 2010-07-15 | $4.56 | $4.56 | 57,100 | — | — |
| 2010-07-14 | $4.73 | $4.73 | 56,000 | — | — |
| 2010-07-13 | $4.72 | $4.72 | 59,000 | — | — |
| 2010-07-12 | $4.27 | $4.27 | 61,600 | — | — |
| 2010-07-09 | $4.28 | $4.28 | 46,000 | — | — |
| 2010-07-08 | $4.23 | $4.23 | 72,800 | — | — |
| 2010-07-07 | $4.11 | $4.11 | 110,900 | — | — |
| 2010-07-06 | $4.24 | $4.24 | 46,900 | — | — |
| 2010-07-02 | $4.21 | $4.21 | 62,800 | — | — |
| 2010-07-01 | $4.18 | $4.18 | 72,900 | — | — |
| 2010-06-30 | $4.30 | $4.30 | 82,200 | — | — |
| 2010-06-29 | $4.40 | $4.40 | 109,300 | — | — |
| 2010-06-28 | $4.51 | $4.51 | 76,300 | — | — |
| 2010-06-25 | $4.62 | $4.62 | 1,585,800 | — | — |
| 2010-06-24 | $4.54 | $4.54 | 116,700 | — | — |
| 2010-06-23 | $4.66 | $4.66 | 69,000 | — | — |
| 2010-06-22 | $4.66 | $4.66 | 101,900 | — | — |
| 2010-06-21 | $4.90 | $4.90 | 141,600 | — | — |
| 2010-06-18 | $4.88 | $4.88 | 152,700 | — | — |
| 2010-06-17 | $4.86 | $4.86 | 81,400 | — | — |
| 2010-06-16 | $4.80 | $4.80 | 70,600 | — | — |
| 2010-06-15 | $4.93 | $4.93 | 110,100 | — | — |
| 2010-06-14 | $4.94 | $4.94 | 126,300 | — | — |
| 2010-06-11 | $4.91 | $4.91 | 103,600 | — | — |
| 2010-06-10 | $4.72 | $4.72 | 232,300 | — | — |
| 2010-06-09 | $4.62 | $4.62 | 428,300 | — | — |
| 2010-06-08 | $4.73 | $4.73 | 153,400 | — | — |
| 2010-06-07 | $4.57 | $4.57 | 126,400 | — | — |
| 2010-06-04 | $4.57 | $4.57 | 80,500 | — | — |
| 2010-06-03 | $4.94 | $4.94 | 152,100 | — | — |
| 2010-06-02 | $4.93 | $4.93 | 465,600 | — | — |
| 2010-06-01 | $4.92 | $4.92 | 242,600 | — | — |
| 2010-05-28 | $4.60 | $4.60 | 67,100 | — | — |
| 2010-05-27 | $4.75 | $4.75 | 135,900 | — | — |
| 2010-05-26 | $4.38 | $4.38 | 99,000 | — | — |
| 2010-05-25 | $4.31 | $4.31 | 117,300 | — | — |
| 2010-05-24 | $4.38 | $4.38 | 85,100 | — | — |
| 2010-05-21 | $4.38 | $4.38 | 120,400 | — | — |
| 2010-05-20 | $4.41 | $4.41 | 107,700 | — | — |
| 2010-05-19 | $4.59 | $4.59 | 151,700 | — | — |
| 2010-05-18 | $4.44 | $4.44 | 91,400 | — | — |
| 2010-05-17 | $4.42 | $4.42 | 108,700 | — | — |
| 2010-05-14 | $4.52 | $4.52 | 559,500 | — | — |
| 2010-05-13 | $4.21 | $4.21 | 53,800 | — | — |
| 2010-05-12 | $4.19 | $4.19 | 62,200 | — | — |
| 2010-05-11 | $4.19 | $4.19 | 32,900 | — | — |
| 2010-05-10 | $4.25 | $4.25 | 71,600 | — | — |
| 2010-05-07 | $4.09 | $4.09 | 75,500 | — | — |
| 2010-05-06 | $4.08 | $4.08 | 101,000 | — | — |
| 2010-05-05 | $4.16 | $4.16 | 56,700 | — | — |
| 2010-05-04 | $4.21 | $4.21 | 85,700 | — | — |
| 2010-05-03 | $4.20 | $4.20 | 53,800 | — | — |
| 2010-04-30 | $4.19 | $4.19 | 74,300 | — | — |
| 2010-04-29 | $4.36 | $4.36 | 140,300 | — | — |
| 2010-04-28 | $4.47 | $4.47 | 67,400 | — | — |
| 2010-04-27 | $4.39 | $4.39 | 43,800 | — | — |
| 2010-04-26 | $4.41 | $4.41 | 55,100 | — | — |
| 2010-04-23 | $4.42 | $4.42 | 33,100 | — | — |
| 2010-04-22 | $4.36 | $4.36 | 83,300 | — | — |
| 2010-04-21 | $4.38 | $4.38 | 68,800 | — | — |
| 2010-04-20 | $4.42 | $4.42 | 64,200 | — | — |
| 2010-04-19 | $4.18 | $4.18 | 47,300 | — | — |
| 2010-04-16 | $4.19 | $4.19 | 72,700 | — | — |
| 2010-04-15 | $4.32 | $4.32 | 40,600 | — | — |
| 2010-04-14 | $4.39 | $4.39 | 38,500 | — | — |
| 2010-04-13 | $4.36 | $4.36 | 40,700 | — | — |
| 2010-04-12 | $4.39 | $4.39 | 77,800 | — | — |
| 2010-04-09 | $4.17 | $4.17 | 57,200 | — | — |
| 2010-04-08 | $4.09 | $4.09 | 23,300 | — | — |
| 2010-04-07 | $4.09 | $4.09 | 34,500 | — | — |
| 2010-04-06 | $4.13 | $4.13 | 66,800 | — | — |
| 2010-04-05 | $4.17 | $4.17 | 81,200 | — | — |
| 2010-04-01 | $4.05 | $4.05 | 70,500 | — | — |
| 2010-03-31 | $4.01 | $4.01 | 134,000 | — | — |
| 2010-03-30 | $3.97 | $3.97 | 199,800 | — | — |
| 2010-03-29 | $4.11 | $4.11 | 56,400 | — | — |
| 2010-03-26 | $4.15 | $4.15 | 44,200 | — | — |
| 2010-03-25 | $4.12 | $4.12 | 48,500 | — | — |
| 2010-03-24 | $4.18 | $4.18 | 40,500 | — | — |
| 2010-03-23 | $4.26 | $4.26 | 53,900 | — | — |
| 2010-03-22 | $4.15 | $4.15 | 53,200 | — | — |
| 2010-03-19 | $4.16 | $4.16 | 92,900 | — | — |
| 2010-03-18 | $4.31 | $4.31 | 41,000 | — | — |
| 2010-03-17 | $4.38 | $4.38 | 53,700 | — | — |
| 2010-03-16 | $4.40 | $4.40 | 25,800 | — | — |
| 2010-03-15 | $4.36 | $4.36 | 24,000 | — | — |
| 2010-03-12 | $4.36 | $4.36 | 33,400 | — | — |
| 2010-03-11 | $4.42 | $4.42 | 62,900 | — | — |
| 2010-03-10 | $4.47 | $4.47 | 98,600 | — | — |
| 2010-03-09 | $4.36 | $4.36 | 45,500 | — | — |
| 2010-03-08 | $4.42 | $4.42 | 37,200 | — | — |
| 2010-03-05 | $4.44 | $4.44 | 63,400 | — | — |
| 2010-03-04 | $4.34 | $4.34 | 81,200 | — | — |
| 2010-03-03 | $4.22 | $4.22 | 47,900 | — | — |
| 2010-03-02 | $4.12 | $4.12 | 63,300 | — | — |
| 2010-03-01 | $4.05 | $4.05 | 80,000 | — | — |
| 2010-02-26 | $4.08 | $4.08 | 72,500 | — | — |
| 2010-02-25 | $3.99 | $3.99 | 101,400 | — | — |
| 2010-02-24 | $3.98 | $3.98 | 79,700 | — | — |
| 2010-02-23 | $3.95 | $3.95 | 130,300 | — | — |
| 2010-02-22 | $4.04 | $4.04 | 128,300 | — | — |
| 2010-02-19 | $4.04 | $4.04 | 201,600 | — | — |
| 2010-02-18 | $4.15 | $4.15 | 270,900 | — | — |
| 2010-02-17 | $4.17 | $4.17 | 170,000 | — | — |
| 2010-02-16 | $4.06 | $4.06 | 119,300 | — | — |
| 2010-02-12 | $3.91 | $3.91 | 58,400 | — | — |
| 2010-02-11 | $4.02 | $4.02 | 300,600 | — | — |
| 2010-02-10 | $3.99 | $3.99 | 41,000 | — | — |
| 2010-02-09 | $4.03 | $4.03 | 48,100 | — | — |
| 2010-02-08 | $3.90 | $3.90 | 50,300 | — | — |
| 2010-02-05 | $3.85 | $3.85 | 73,700 | — | — |
| 2010-02-04 | $3.83 | $3.83 | 93,400 | — | — |
| 2010-02-03 | $3.94 | $3.94 | 122,300 | — | — |
| 2010-02-02 | $4.10 | $4.10 | 78,900 | — | — |
| 2010-02-01 | $4.07 | $4.07 | 143,300 | — | — |
| 2010-01-29 | $3.84 | $3.84 | 147,800 | — | — |
| 2010-01-28 | $3.89 | $3.89 | 226,800 | — | — |
| 2010-01-27 | $4.12 | $4.12 | 535,300 | — | — |
| 2010-01-26 | $4.25 | $4.25 | 486,200 | — | — |
| 2010-01-25 | $4.57 | $4.57 | 284,300 | — | — |
| 2010-01-22 | $4.68 | $4.68 | 141,000 | — | — |
| 2010-01-21 | $4.85 | $4.85 | 204,900 | — | — |
| 2010-01-20 | $5.07 | $5.07 | 261,500 | — | — |
| 2010-01-19 | $5.02 | $5.02 | 349,300 | — | — |
| 2010-01-15 | $5.35 | $5.35 | 475,100 | — | — |
| 2010-01-14 | $5.20 | $5.20 | 741,700 | — | — |
| 2010-01-13 | $4.77 | $4.77 | 368,100 | — | — |
| 2010-01-12 | $4.59 | $4.59 | 298,400 | — | — |
| 2010-01-11 | $4.81 | $4.81 | 217,100 | — | — |
| 2010-01-08 | $4.47 | $4.47 | 94,000 | — | — |
| 2010-01-07 | $4.41 | $4.41 | 63,700 | — | — |
| 2010-01-06 | $4.28 | $4.28 | 77,700 | — | — |
| 2010-01-05 | $4.41 | $4.41 | 48,400 | — | — |
| 2010-01-04 | $4.48 | $4.48 | 127,100 | — | — |