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
- 2003-06-06 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 | $4.87 | $6.95 | 95,000 | — | — |
| 2010-12-30 | $4.89 | $6.98 | 144,000 | — | — |
| 2010-12-29 | $4.88 | $6.97 | 147,300 | — | — |
| 2010-12-28 | $4.88 | $6.97 | 105,200 | — | — |
| 2010-12-27 | $4.91 | $7.01 | 96,700 | — | — |
| 2010-12-23 | $4.90 | $6.99 | 107,400 | — | — |
| 2010-12-22 | $4.92 | $7.02 | 110,000 | — | — |
| 2010-12-21 | $4.89 | $6.98 | 380,500 | — | — |
| 2010-12-20 | $4.88 | $6.97 | 106,000 | — | — |
| 2010-12-17 | $4.85 | $6.92 | 252,000 | — | — |
| 2010-12-16 | $4.93 | $7.04 | 318,000 | — | — |
| 2010-12-15 | $4.84 | $6.91 | 124,000 | — | — |
| 2010-12-14 | $4.92 | $7.02 | 402,000 | — | — |
| 2010-12-13 | $4.84 | $6.91 | 184,400 | — | — |
| 2010-12-10 | $4.87 | $6.95 | 168,700 | — | — |
| 2010-12-09 | $4.92 | $7.02 | 165,500 | — | — |
| 2010-12-08 | $4.86 | $6.94 | 143,200 | — | — |
| 2010-12-07 | $4.78 | $6.82 | 330,200 | — | — |
| 2010-12-06 | $4.82 | $6.88 | 150,900 | — | — |
| 2010-12-03 | $4.86 | $6.94 | 459,500 | — | — |
| 2010-12-02 | $4.91 | $7.01 | 154,200 | — | — |
| 2010-12-01 | $4.88 | $6.97 | 162,300 | — | — |
| 2010-11-30 | $4.87 | $6.95 | 99,700 | — | — |
| 2010-11-29 | $4.93 | $7.04 | 90,000 | — | — |
| 2010-11-26 | $4.99 | $7.12 | 51,700 | — | — |
| 2010-11-24 | $4.91 | $7.01 | 221,800 | — | — |
| 2010-11-23 | $4.86 | $6.94 | 114,000 | — | — |
| 2010-11-22 | $4.84 | $6.91 | 108,500 | — | — |
| 2010-11-19 | $4.88 | $6.97 | 139,800 | — | — |
| 2010-11-18 | $4.89 | $6.98 | 118,800 | — | — |
| 2010-11-17 | $4.95 | $7.07 | 103,700 | — | — |
| 2010-11-16 | $4.84 | $6.91 | 247,500 | — | — |
| 2010-11-15 | $5.01 | $7.15 | 155,500 | — | — |
| 2010-11-12 | $5.00 | $7.14 | 117,100 | — | — |
| 2010-11-11 | $5.04 | $7.19 | 159,900 | — | — |
| 2010-11-10 | $4.97 | $7.09 | 305,000 | — | — |
| 2010-11-09 | $4.72 | $6.74 | 114,800 | — | — |
| 2010-11-08 | $4.73 | $6.75 | 83,500 | — | — |
| 2010-11-05 | $4.69 | $6.69 | 134,400 | — | — |
| 2010-11-04 | $4.71 | $6.72 | 178,500 | — | — |
| 2010-11-03 | $4.59 | $6.55 | 63,200 | — | — |
| 2010-11-02 | $4.65 | $6.64 | 136,400 | — | — |
| 2010-11-01 | $4.52 | $6.45 | 77,500 | — | — |
| 2010-10-29 | $4.55 | $6.49 | 65,900 | — | — |
| 2010-10-28 | $4.52 | $6.45 | 66,900 | — | — |
| 2010-10-27 | $4.57 | $6.52 | 62,000 | — | — |
| 2010-10-26 | $4.64 | $6.62 | 66,100 | — | — |
| 2010-10-25 | $4.60 | $6.57 | 89,700 | — | — |
| 2010-10-22 | $4.59 | $6.55 | 73,300 | — | — |
| 2010-10-21 | $4.57 | $6.52 | 87,600 | — | — |
| 2010-10-20 | $4.65 | $6.64 | 117,200 | — | — |
| 2010-10-19 | $4.72 | $6.59 | 444,300 | — | — |
| 2010-10-18 | $4.71 | $6.58 | 228,200 | — | — |
| 2010-10-15 | $4.70 | $6.57 | 136,800 | — | — |
| 2010-10-14 | $4.69 | $6.55 | 116,500 | — | — |
| 2010-10-13 | $4.70 | $6.57 | 180,400 | — | — |
| 2010-10-12 | $4.66 | $6.51 | 110,500 | — | — |
| 2010-10-11 | $4.62 | $6.45 | 126,900 | — | — |
| 2010-10-08 | $4.43 | $6.19 | 129,300 | — | — |
| 2010-10-07 | $4.34 | $6.06 | 204,600 | — | — |
| 2010-10-06 | $4.24 | $5.92 | 372,900 | — | — |
| 2010-10-05 | $4.30 | $6.01 | 317,400 | — | — |
| 2010-10-04 | $4.43 | $6.19 | 109,100 | — | — |
| 2010-10-01 | $4.49 | $6.27 | 130,800 | — | — |
| 2010-09-30 | $4.49 | $6.27 | 163,200 | — | — |
| 2010-09-29 | $4.39 | $6.13 | 126,000 | — | — |
| 2010-09-28 | $4.40 | $6.15 | 148,100 | — | — |
| 2010-09-27 | $4.43 | $6.19 | 118,700 | — | — |
| 2010-09-24 | $4.44 | $6.20 | 884,000 | — | — |
| 2010-09-23 | $4.47 | $6.25 | 130,900 | — | — |
| 2010-09-22 | $4.69 | $6.55 | 95,600 | — | — |
| 2010-09-21 | $4.67 | $6.52 | 263,700 | — | — |
| 2010-09-20 | $4.65 | $6.50 | 137,600 | — | — |
| 2010-09-17 | $4.61 | $6.44 | 117,800 | — | — |
| 2010-09-16 | $4.63 | $6.47 | 105,200 | — | — |
| 2010-09-15 | $4.62 | $6.45 | 72,300 | — | — |
| 2010-09-14 | $4.59 | $6.41 | 210,200 | — | — |
| 2010-09-13 | $4.62 | $6.45 | 202,600 | — | — |
| 2010-09-10 | $4.46 | $6.23 | 87,600 | — | — |
| 2010-09-09 | $4.46 | $6.23 | 90,900 | — | — |
| 2010-09-08 | $4.47 | $6.25 | 130,400 | — | — |
| 2010-09-07 | $4.43 | $6.19 | 115,000 | — | — |
| 2010-09-03 | $4.39 | $6.13 | 487,200 | — | — |
| 2010-09-02 | $4.33 | $6.05 | 95,200 | — | — |
| 2010-09-01 | $4.30 | $6.01 | 112,100 | — | — |
| 2010-08-31 | $4.16 | $5.81 | 89,300 | — | — |
| 2010-08-30 | $4.16 | $5.81 | 47,600 | — | — |
| 2010-08-27 | $4.25 | $5.94 | 76,400 | — | — |
| 2010-08-26 | $4.18 | $5.84 | 61,100 | — | — |
| 2010-08-25 | $4.25 | $5.94 | 71,400 | — | — |
| 2010-08-24 | $4.15 | $5.80 | 98,000 | — | — |
| 2010-08-23 | $4.21 | $5.88 | 56,600 | — | — |
| 2010-08-20 | $4.17 | $5.83 | 126,000 | — | — |
| 2010-08-19 | $4.23 | $5.91 | 65,800 | — | — |
| 2010-08-18 | $4.32 | $6.04 | 98,900 | — | — |
| 2010-08-17 | $4.33 | $6.05 | 119,200 | — | — |
| 2010-08-16 | $4.25 | $5.94 | 62,500 | — | — |
| 2010-08-13 | $4.21 | $5.88 | 118,000 | — | — |
| 2010-08-12 | $4.17 | $5.83 | 164,200 | — | — |
| 2010-08-11 | $4.07 | $5.69 | 130,300 | — | — |
| 2010-08-10 | $4.22 | $5.90 | 196,100 | — | — |
| 2010-08-09 | $4.21 | $5.88 | 138,300 | — | — |
| 2010-08-06 | $4.04 | $5.64 | 132,000 | — | — |
| 2010-08-05 | $4.04 | $5.64 | 99,100 | — | — |
| 2010-08-04 | $4.17 | $5.83 | 55,800 | — | — |
| 2010-08-03 | $4.12 | $5.76 | 58,000 | — | — |
| 2010-08-02 | $4.09 | $5.71 | 79,400 | — | — |
| 2010-07-30 | $4.00 | $5.59 | 154,900 | — | — |
| 2010-07-29 | $4.07 | $5.69 | 68,300 | — | — |
| 2010-07-28 | $4.18 | $5.84 | 67,900 | — | — |
| 2010-07-27 | $4.19 | $5.85 | 63,500 | — | — |
| 2010-07-26 | $4.15 | $5.80 | 95,700 | — | — |
| 2010-07-23 | $4.14 | $5.78 | 56,500 | — | — |
| 2010-07-22 | $4.11 | $5.74 | 77,900 | — | — |
| 2010-07-21 | $4.03 | $5.63 | 90,500 | — | — |
| 2010-07-20 | $4.08 | $5.70 | 98,800 | — | — |
| 2010-07-19 | $4.13 | $5.77 | 50,400 | — | — |
| 2010-07-16 | $4.07 | $5.69 | 114,000 | — | — |
| 2010-07-15 | $4.14 | $5.78 | 128,700 | — | — |
| 2010-07-14 | $4.19 | $5.85 | 51,100 | — | — |
| 2010-07-13 | $4.25 | $5.94 | 76,700 | — | — |
| 2010-07-12 | $4.13 | $5.77 | 87,600 | — | — |
| 2010-07-09 | $4.30 | $6.01 | 164,000 | — | — |
| 2010-07-08 | $4.25 | $5.94 | 43,600 | — | — |
| 2010-07-07 | $4.17 | $5.83 | 54,500 | — | — |
| 2010-07-06 | $4.03 | $5.63 | 96,800 | — | — |
| 2010-07-02 | $4.04 | $5.64 | 58,900 | — | — |
| 2010-07-01 | $4.07 | $5.69 | 194,400 | — | — |
| 2010-06-30 | $4.18 | $5.84 | 131,200 | — | — |
| 2010-06-29 | $4.20 | $5.87 | 102,900 | — | — |
| 2010-06-28 | $4.30 | $6.01 | 77,300 | — | — |
| 2010-06-25 | $4.31 | $6.02 | 680,500 | — | — |
| 2010-06-24 | $4.37 | $6.11 | 81,500 | — | — |
| 2010-06-23 | $4.33 | $6.05 | 99,400 | — | — |
| 2010-06-22 | $4.34 | $6.06 | 92,800 | — | — |
| 2010-06-21 | $4.31 | $6.02 | 131,900 | — | — |
| 2010-06-18 | $4.41 | $6.16 | 110,300 | — | — |
| 2010-06-17 | $4.47 | $6.25 | 58,100 | — | — |
| 2010-06-16 | $4.40 | $6.15 | 64,700 | — | — |
| 2010-06-15 | $4.51 | $6.30 | 103,700 | — | — |
| 2010-06-14 | $4.50 | $6.15 | 178,900 | — | — |
| 2010-06-11 | $4.41 | $6.02 | 86,100 | — | — |
| 2010-06-10 | $4.34 | $5.93 | 116,000 | — | — |
| 2010-06-09 | $4.19 | $5.72 | 216,900 | — | — |
| 2010-06-08 | $4.13 | $5.64 | 387,400 | — | — |
| 2010-06-07 | $4.38 | $5.98 | 151,300 | — | — |
| 2010-06-04 | $4.44 | $6.07 | 126,300 | — | — |
| 2010-06-03 | $4.53 | $6.19 | 253,800 | — | — |
| 2010-06-02 | $4.60 | $6.28 | 109,000 | — | — |
| 2010-06-01 | $4.57 | $6.24 | 95,900 | — | — |
| 2010-05-28 | $4.73 | $6.46 | 140,700 | — | — |
| 2010-05-27 | $4.83 | $6.60 | 631,500 | — | — |
| 2010-05-26 | $4.71 | $6.43 | 121,100 | — | — |
| 2010-05-25 | $4.60 | $6.28 | 235,100 | — | — |
| 2010-05-24 | $4.73 | $6.46 | 76,100 | — | — |
| 2010-05-21 | $4.71 | $6.43 | 225,000 | — | — |
| 2010-05-20 | $4.62 | $6.31 | 234,500 | — | — |
| 2010-05-19 | $4.87 | $6.65 | 163,000 | — | — |
| 2010-05-18 | $4.80 | $6.56 | 122,200 | — | — |
| 2010-05-17 | $4.98 | $6.80 | 144,300 | — | — |
| 2010-05-14 | $4.99 | $6.82 | 134,700 | — | — |
| 2010-05-13 | $5.10 | $6.97 | 138,900 | — | — |
| 2010-05-12 | $5.04 | $6.89 | 131,200 | — | — |
| 2010-05-11 | $4.92 | $6.72 | 122,600 | — | — |
| 2010-05-10 | $4.94 | $6.75 | 104,800 | — | — |
| 2010-05-07 | $4.74 | $6.48 | 186,800 | — | — |
| 2010-05-06 | $4.63 | $6.33 | 281,200 | — | — |
| 2010-05-05 | $4.75 | $6.49 | 414,900 | — | — |
| 2010-05-04 | $5.07 | $6.93 | 107,200 | — | — |
| 2010-05-03 | $5.07 | $6.93 | 130,000 | — | — |
| 2010-04-30 | $5.05 | $6.90 | 97,900 | — | — |
| 2010-04-29 | $5.07 | $6.93 | 164,000 | — | — |
| 2010-04-28 | $5.13 | $7.01 | 82,400 | — | — |
| 2010-04-27 | $5.09 | $6.95 | 96,800 | — | — |
| 2010-04-26 | $5.17 | $7.06 | 96,200 | — | — |
| 2010-04-23 | $5.20 | $7.10 | 94,100 | — | — |
| 2010-04-22 | $5.19 | $7.09 | 38,200 | — | — |
| 2010-04-21 | $5.15 | $7.04 | 94,100 | — | — |
| 2010-04-20 | $5.17 | $7.06 | 65,100 | — | — |
| 2010-04-19 | $5.23 | $7.14 | 86,200 | — | — |
| 2010-04-16 | $5.20 | $7.10 | 119,800 | — | — |
| 2010-04-15 | $5.24 | $7.16 | 140,700 | — | — |
| 2010-04-14 | $5.22 | $7.13 | 149,100 | — | — |
| 2010-04-13 | $5.13 | $7.01 | 75,100 | — | — |
| 2010-04-12 | $5.11 | $6.98 | 136,700 | — | — |
| 2010-04-09 | $5.11 | $6.98 | 169,700 | — | — |
| 2010-04-08 | $5.24 | $7.16 | 167,000 | — | — |
| 2010-04-07 | $5.26 | $7.19 | 178,200 | — | — |
| 2010-04-06 | $5.17 | $7.06 | 165,500 | — | — |
| 2010-04-05 | $5.04 | $6.89 | 180,500 | — | — |
| 2010-04-01 | $5.08 | $6.94 | 125,500 | — | — |
| 2010-03-31 | $5.06 | $6.91 | 158,200 | — | — |
| 2010-03-30 | $5.08 | $6.94 | 119,100 | — | — |
| 2010-03-29 | $5.08 | $6.94 | 167,300 | — | — |
| 2010-03-26 | $4.98 | $6.80 | 153,900 | — | — |
| 2010-03-25 | $4.92 | $6.72 | 288,000 | — | — |
| 2010-03-24 | $4.97 | $6.79 | 284,300 | — | — |
| 2010-03-23 | $5.07 | $6.93 | 307,600 | — | — |
| 2010-03-22 | $4.97 | $6.79 | 663,800 | — | — |
| 2010-03-19 | $5.17 | $7.06 | 486,300 | — | — |
| 2010-03-18 | $5.28 | $7.21 | 349,400 | — | — |
| 2010-03-17 | $5.31 | $7.25 | 1,996,000 | — | — |
| 2010-03-16 | $6.27 | $8.40 | 210,200 | — | — |
| 2010-03-15 | $6.26 | $8.39 | 153,100 | — | — |
| 2010-03-12 | $6.25 | $8.37 | 198,600 | — | — |
| 2010-03-11 | $6.21 | $8.32 | 171,000 | — | — |
| 2010-03-10 | $6.15 | $8.24 | 165,900 | — | — |
| 2010-03-09 | $6.11 | $8.19 | 190,800 | — | — |
| 2010-03-08 | $6.04 | $8.09 | 144,600 | — | — |
| 2010-03-05 | $6.11 | $8.19 | 193,800 | — | — |
| 2010-03-04 | $6.09 | $8.16 | 68,100 | — | — |
| 2010-03-03 | $6.12 | $8.20 | 94,200 | — | — |
| 2010-03-02 | $6.10 | $8.17 | 128,100 | — | — |
| 2010-03-01 | $6.03 | $8.08 | 149,100 | — | — |
| 2010-02-26 | $6.05 | $8.11 | 82,600 | — | — |
| 2010-02-25 | $6.15 | $8.24 | 123,000 | — | — |
| 2010-02-24 | $6.07 | $8.13 | 148,800 | — | — |
| 2010-02-23 | $6.15 | $8.24 | 89,600 | — | — |
| 2010-02-22 | $6.15 | $8.24 | 133,600 | — | — |
| 2010-02-19 | $6.10 | $8.17 | 92,100 | — | — |
| 2010-02-18 | $6.11 | $8.19 | 195,200 | — | — |
| 2010-02-17 | $6.14 | $8.23 | 116,200 | — | — |
| 2010-02-16 | $6.00 | $8.04 | 211,300 | — | — |
| 2010-02-12 | $5.90 | $7.91 | 74,700 | — | — |
| 2010-02-11 | $5.84 | $7.83 | 103,600 | — | — |
| 2010-02-10 | $5.76 | $7.72 | 150,600 | — | — |
| 2010-02-09 | $5.68 | $7.61 | 106,800 | — | — |
| 2010-02-08 | $5.68 | $7.61 | 62,800 | — | — |
| 2010-02-05 | $5.65 | $7.57 | 248,700 | — | — |
| 2010-02-04 | $5.75 | $7.70 | 117,600 | — | — |
| 2010-02-03 | $5.89 | $7.89 | 91,300 | — | — |
| 2010-02-02 | $5.84 | $7.83 | 106,700 | — | — |
| 2010-02-01 | $5.79 | $7.76 | 127,800 | — | — |
| 2010-01-29 | $5.91 | $7.92 | 325,500 | — | — |
| 2010-01-28 | $5.50 | $7.37 | 330,800 | — | — |
| 2010-01-27 | $5.68 | $7.61 | 363,000 | — | — |
| 2010-01-26 | $5.86 | $7.85 | 205,600 | — | — |
| 2010-01-25 | $5.96 | $7.99 | 111,000 | — | — |
| 2010-01-22 | $5.99 | $8.03 | 251,600 | — | — |
| 2010-01-21 | $5.96 | $7.99 | 274,100 | — | — |
| 2010-01-20 | $6.09 | $8.16 | 312,600 | — | — |
| 2010-01-19 | $6.14 | $8.23 | 259,000 | — | — |
| 2010-01-15 | $6.12 | $8.20 | 239,400 | — | — |
| 2010-01-14 | $6.18 | $8.28 | 255,500 | — | — |
| 2010-01-13 | $6.14 | $8.23 | 417,300 | — | — |
| 2010-01-12 | $6.36 | $8.52 | 303,600 | — | — |
| 2010-01-11 | $6.46 | $8.66 | 453,900 | — | — |
| 2010-01-08 | $6.40 | $8.58 | 335,000 | — | — |
| 2010-01-07 | $6.28 | $8.41 | 189,000 | — | — |
| 2010-01-06 | $6.25 | $8.37 | 153,700 | — | — |
| 2010-01-05 | $6.25 | $8.37 | 311,900 | — | — |
| 2010-01-04 | $6.07 | $8.13 | 323,900 | — | — |