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
- 1998-06-24 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 | $4.69 | $12.60 | 820,100 | — | — |
| 2010-12-30 | $4.69 | $12.60 | 379,000 | — | — |
| 2010-12-29 | $4.68 | $12.57 | 580,900 | — | — |
| 2010-12-28 | $4.70 | $12.63 | 388,600 | — | — |
| 2010-12-27 | $4.68 | $12.57 | 450,200 | — | — |
| 2010-12-23 | $4.65 | $12.49 | 706,700 | — | — |
| 2010-12-22 | $4.68 | $12.57 | 506,000 | — | — |
| 2010-12-21 | $4.61 | $12.39 | 459,400 | — | — |
| 2010-12-20 | $4.60 | $12.36 | 811,900 | — | — |
| 2010-12-17 | $4.70 | $12.63 | 572,300 | — | — |
| 2010-12-16 | $4.65 | $12.49 | 793,800 | — | — |
| 2010-12-15 | $4.55 | $12.22 | 827,800 | — | — |
| 2010-12-14 | $4.55 | $12.22 | 750,000 | — | — |
| 2010-12-13 | $4.61 | $12.39 | 471,200 | — | — |
| 2010-12-10 | $4.66 | $12.45 | 633,100 | — | — |
| 2010-12-09 | $4.65 | $12.43 | 627,300 | — | — |
| 2010-12-08 | $4.73 | $12.64 | 634,000 | — | — |
| 2010-12-07 | $4.77 | $12.75 | 529,100 | — | — |
| 2010-12-06 | $4.75 | $12.70 | 442,300 | — | — |
| 2010-12-03 | $4.81 | $12.86 | 387,500 | — | — |
| 2010-12-02 | $4.84 | $12.94 | 454,800 | — | — |
| 2010-12-01 | $4.83 | $12.91 | 691,400 | — | — |
| 2010-11-30 | $4.80 | $12.83 | 410,200 | — | — |
| 2010-11-29 | $4.84 | $12.94 | 395,200 | — | — |
| 2010-11-26 | $4.86 | $12.99 | 152,500 | — | — |
| 2010-11-24 | $4.84 | $12.94 | 562,400 | — | — |
| 2010-11-23 | $4.76 | $12.72 | 598,100 | — | — |
| 2010-11-22 | $4.80 | $12.83 | 443,000 | — | — |
| 2010-11-19 | $4.77 | $12.75 | 383,200 | — | — |
| 2010-11-18 | $4.73 | $12.64 | 456,500 | — | — |
| 2010-11-17 | $4.66 | $12.45 | 1,187,900 | — | — |
| 2010-11-16 | $4.67 | $12.48 | 676,800 | — | — |
| 2010-11-15 | $4.66 | $12.45 | 474,200 | — | — |
| 2010-11-12 | $4.63 | $12.37 | 601,700 | — | — |
| 2010-11-11 | $4.68 | $12.51 | 373,700 | — | — |
| 2010-11-10 | $4.75 | $12.70 | 463,400 | — | — |
| 2010-11-09 | $4.80 | $12.76 | 920,800 | — | — |
| 2010-11-08 | $4.77 | $12.69 | 480,000 | — | — |
| 2010-11-05 | $4.73 | $12.58 | 461,300 | — | — |
| 2010-11-04 | $4.76 | $12.66 | 425,600 | — | — |
| 2010-11-03 | $4.71 | $12.53 | 347,600 | — | — |
| 2010-11-02 | $4.70 | $12.50 | 347,400 | — | — |
| 2010-11-01 | $4.68 | $12.45 | 481,300 | — | — |
| 2010-10-29 | $4.68 | $12.45 | 465,600 | — | — |
| 2010-10-28 | $4.73 | $12.58 | 1,468,000 | — | — |
| 2010-10-27 | $4.64 | $12.34 | 467,500 | — | — |
| 2010-10-26 | $4.65 | $12.37 | 518,300 | — | — |
| 2010-10-25 | $4.65 | $12.37 | 503,200 | — | — |
| 2010-10-22 | $4.66 | $12.39 | 517,400 | — | — |
| 2010-10-21 | $4.68 | $12.45 | 368,300 | — | — |
| 2010-10-20 | $4.67 | $12.42 | 385,700 | — | — |
| 2010-10-19 | $4.63 | $12.31 | 398,200 | — | — |
| 2010-10-18 | $4.61 | $12.26 | 346,700 | — | — |
| 2010-10-15 | $4.60 | $12.23 | 349,400 | — | — |
| 2010-10-14 | $4.65 | $12.37 | 410,900 | — | — |
| 2010-10-13 | $4.66 | $12.39 | 401,700 | — | — |
| 2010-10-12 | $4.67 | $12.36 | 390,800 | — | — |
| 2010-10-11 | $4.65 | $12.30 | 243,300 | — | — |
| 2010-10-08 | $4.66 | $12.33 | 308,200 | — | — |
| 2010-10-07 | $4.62 | $12.22 | 222,300 | — | — |
| 2010-10-06 | $4.60 | $12.17 | 435,300 | — | — |
| 2010-10-05 | $4.64 | $12.28 | 382,900 | — | — |
| 2010-10-04 | $4.67 | $12.36 | 242,000 | — | — |
| 2010-10-01 | $4.67 | $12.36 | 283,500 | — | — |
| 2010-09-30 | $4.62 | $12.22 | 487,200 | — | — |
| 2010-09-29 | $4.65 | $12.30 | 292,000 | — | — |
| 2010-09-28 | $4.65 | $12.30 | 388,800 | — | — |
| 2010-09-27 | $4.65 | $12.30 | 378,900 | — | — |
| 2010-09-24 | $4.65 | $12.30 | 371,400 | — | — |
| 2010-09-23 | $4.62 | $12.22 | 483,200 | — | — |
| 2010-09-22 | $4.58 | $12.12 | 364,500 | — | — |
| 2010-09-21 | $4.60 | $12.17 | 281,700 | — | — |
| 2010-09-20 | $4.60 | $12.17 | 445,500 | — | — |
| 2010-09-17 | $4.59 | $12.14 | 214,000 | — | — |
| 2010-09-16 | $4.62 | $12.22 | 383,700 | — | — |
| 2010-09-15 | $4.57 | $12.09 | 396,100 | — | — |
| 2010-09-14 | $4.60 | $12.17 | 252,100 | — | — |
| 2010-09-13 | $4.62 | $12.22 | 328,300 | — | — |
| 2010-09-10 | $4.64 | $12.21 | 271,600 | — | — |
| 2010-09-09 | $4.59 | $12.08 | 333,700 | — | — |
| 2010-09-08 | $4.57 | $12.02 | 386,400 | — | — |
| 2010-09-07 | $4.59 | $12.08 | 218,600 | — | — |
| 2010-09-03 | $4.60 | $12.10 | 294,600 | — | — |
| 2010-09-02 | $4.57 | $12.02 | 316,300 | — | — |
| 2010-09-01 | $4.52 | $11.89 | 401,000 | — | — |
| 2010-08-31 | $4.50 | $11.84 | 354,100 | — | — |
| 2010-08-30 | $4.53 | $11.92 | 364,100 | — | — |
| 2010-08-27 | $4.53 | $11.92 | 372,400 | — | — |
| 2010-08-26 | $4.50 | $11.84 | 572,600 | — | — |
| 2010-08-25 | $4.53 | $11.92 | 441,600 | — | — |
| 2010-08-24 | $4.58 | $12.05 | 473,400 | — | — |
| 2010-08-23 | $4.61 | $12.13 | 395,200 | — | — |
| 2010-08-20 | $4.58 | $12.05 | 297,200 | — | — |
| 2010-08-19 | $4.59 | $12.08 | 341,300 | — | — |
| 2010-08-18 | $4.58 | $12.05 | 446,700 | — | — |
| 2010-08-17 | $4.56 | $12.00 | 554,800 | — | — |
| 2010-08-16 | $4.61 | $12.13 | 311,700 | — | — |
| 2010-08-13 | $4.62 | $12.15 | 247,300 | — | — |
| 2010-08-12 | $4.60 | $12.10 | 483,200 | — | — |
| 2010-08-11 | $4.64 | $12.21 | 487,700 | — | — |
| 2010-08-10 | $4.72 | $12.35 | 517,800 | — | — |
| 2010-08-09 | $4.72 | $12.35 | 294,700 | — | — |
| 2010-08-06 | $4.67 | $12.22 | 398,200 | — | — |
| 2010-08-05 | $4.70 | $12.30 | 549,000 | — | — |
| 2010-08-04 | $4.75 | $12.43 | 1,207,100 | — | — |
| 2010-08-03 | $4.70 | $12.30 | 365,800 | — | — |
| 2010-08-02 | $4.67 | $12.22 | 595,100 | — | — |
| 2010-07-30 | $4.66 | $12.19 | 494,400 | — | — |
| 2010-07-29 | $4.62 | $12.09 | 471,200 | — | — |
| 2010-07-28 | $4.54 | $11.88 | 246,400 | — | — |
| 2010-07-27 | $4.52 | $11.83 | 597,500 | — | — |
| 2010-07-26 | $4.52 | $11.83 | 520,900 | — | — |
| 2010-07-23 | $4.48 | $11.72 | 426,300 | — | — |
| 2010-07-22 | $4.46 | $11.67 | 855,600 | — | — |
| 2010-07-21 | $4.45 | $11.64 | 563,500 | — | — |
| 2010-07-20 | $4.52 | $11.83 | 727,100 | — | — |
| 2010-07-19 | $4.45 | $11.64 | 288,700 | — | — |
| 2010-07-16 | $4.49 | $11.75 | 249,300 | — | — |
| 2010-07-15 | $4.42 | $11.56 | 468,800 | — | — |
| 2010-07-14 | $4.50 | $11.77 | 498,300 | — | — |
| 2010-07-13 | $4.51 | $11.80 | 634,200 | — | — |
| 2010-07-12 | $4.49 | $11.68 | 361,500 | — | — |
| 2010-07-09 | $4.49 | $11.68 | 357,200 | — | — |
| 2010-07-08 | $4.44 | $11.55 | 494,300 | — | — |
| 2010-07-07 | $4.35 | $11.31 | 648,000 | — | — |
| 2010-07-06 | $4.33 | $11.26 | 398,900 | — | — |
| 2010-07-02 | $4.38 | $11.39 | 358,100 | — | — |
| 2010-07-01 | $4.43 | $11.52 | 312,100 | — | — |
| 2010-06-30 | $4.40 | $11.44 | 407,000 | — | — |
| 2010-06-29 | $4.34 | $11.29 | 844,400 | — | — |
| 2010-06-28 | $4.52 | $11.75 | 344,600 | — | — |
| 2010-06-25 | $4.47 | $11.62 | 484,100 | — | — |
| 2010-06-24 | $4.35 | $11.31 | 685,700 | — | — |
| 2010-06-23 | $4.46 | $11.60 | 465,900 | — | — |
| 2010-06-22 | $4.50 | $11.70 | 474,700 | — | — |
| 2010-06-21 | $4.67 | $12.14 | 263,000 | — | — |
| 2010-06-18 | $4.64 | $12.07 | 361,800 | — | — |
| 2010-06-17 | $4.62 | $12.01 | 403,600 | — | — |
| 2010-06-16 | $4.56 | $11.86 | 253,300 | — | — |
| 2010-06-15 | $4.56 | $11.86 | 607,100 | — | — |
| 2010-06-14 | $4.54 | $11.81 | 685,900 | — | — |
| 2010-06-11 | $4.47 | $11.62 | 288,600 | — | — |
| 2010-06-10 | $4.46 | $11.53 | 476,700 | — | — |
| 2010-06-09 | $4.36 | $11.27 | 421,100 | — | — |
| 2010-06-08 | $4.33 | $11.19 | 558,200 | — | — |
| 2010-06-07 | $4.35 | $11.24 | 867,100 | — | — |
| 2010-06-04 | $4.43 | $11.45 | 619,600 | — | — |
| 2010-06-03 | $4.53 | $11.71 | 378,800 | — | — |
| 2010-06-02 | $4.51 | $11.66 | 423,000 | — | — |
| 2010-06-01 | $4.50 | $11.63 | 400,600 | — | — |
| 2010-05-28 | $4.50 | $11.63 | 420,200 | — | — |
| 2010-05-27 | $4.57 | $11.81 | 510,500 | — | — |
| 2010-05-26 | $4.38 | $11.32 | 608,400 | — | — |
| 2010-05-25 | $4.45 | $11.50 | 593,000 | — | — |
| 2010-05-24 | $4.45 | $11.50 | 530,100 | — | — |
| 2010-05-21 | $4.49 | $11.61 | 1,130,100 | — | — |
| 2010-05-20 | $4.35 | $11.24 | 1,026,900 | — | — |
| 2010-05-19 | $4.53 | $11.71 | 1,291,300 | — | — |
| 2010-05-18 | $4.53 | $11.71 | 503,500 | — | — |
| 2010-05-17 | $4.63 | $11.97 | 785,100 | — | — |
| 2010-05-14 | $4.72 | $12.20 | 559,300 | — | — |
| 2010-05-13 | $4.80 | $12.41 | 554,500 | — | — |
| 2010-05-12 | $4.78 | $12.36 | 530,200 | — | — |
| 2010-05-11 | $4.74 | $12.18 | 565,300 | — | — |
| 2010-05-10 | $4.66 | $11.98 | 956,500 | — | — |
| 2010-05-07 | $4.50 | $11.57 | 1,366,200 | — | — |
| 2010-05-06 | $4.47 | $11.49 | 3,296,900 | — | — |
| 2010-05-05 | $4.86 | $12.49 | 1,004,300 | — | — |
| 2010-05-04 | $4.95 | $12.72 | 687,700 | — | — |
| 2010-05-03 | $4.97 | $12.77 | 644,600 | — | — |
| 2010-04-30 | $4.86 | $12.49 | 667,000 | — | — |
| 2010-04-29 | $4.94 | $12.70 | 498,600 | — | — |
| 2010-04-28 | $4.91 | $12.62 | 644,100 | — | — |
| 2010-04-27 | $4.87 | $12.52 | 1,000,800 | — | — |
| 2010-04-26 | $5.01 | $12.88 | 882,700 | — | — |
| 2010-04-23 | $4.95 | $12.72 | 1,127,300 | — | — |
| 2010-04-22 | $4.85 | $12.47 | 625,000 | — | — |
| 2010-04-21 | $4.78 | $12.29 | 2,802,800 | — | — |
| 2010-04-20 | $4.94 | $12.70 | 831,200 | — | — |
| 2010-04-19 | $4.86 | $12.49 | 1,171,000 | — | — |
| 2010-04-16 | $4.74 | $12.18 | 5,073,500 | — | — |
| 2010-04-15 | $4.89 | $12.57 | 2,026,000 | — | — |
| 2010-04-14 | $5.06 | $13.01 | 713,800 | — | — |
| 2010-04-13 | $5.09 | $13.08 | 735,200 | — | — |
| 2010-04-12 | $5.10 | $13.04 | 699,800 | — | — |
| 2010-04-09 | $5.14 | $13.15 | 696,500 | — | — |
| 2010-04-08 | $5.22 | $13.35 | 733,700 | — | — |
| 2010-04-07 | $5.23 | $13.38 | 1,242,700 | — | — |
| 2010-04-06 | $5.23 | $13.38 | 798,900 | — | — |
| 2010-04-05 | $5.25 | $13.43 | 763,700 | — | — |
| 2010-04-01 | $5.16 | $13.20 | 664,800 | — | — |
| 2010-03-31 | $5.10 | $13.04 | 949,400 | — | — |
| 2010-03-30 | $5.09 | $13.02 | 1,112,000 | — | — |
| 2010-03-29 | $5.09 | $13.02 | 898,300 | — | — |
| 2010-03-26 | $5.05 | $12.92 | 666,200 | — | — |
| 2010-03-25 | $5.02 | $12.84 | 850,300 | — | — |
| 2010-03-24 | $5.01 | $12.81 | 738,300 | — | — |
| 2010-03-23 | $4.99 | $12.76 | 821,000 | — | — |
| 2010-03-22 | $4.99 | $12.76 | 899,800 | — | — |
| 2010-03-19 | $5.00 | $12.79 | 1,192,600 | — | — |
| 2010-03-18 | $4.96 | $12.69 | 663,700 | — | — |
| 2010-03-17 | $4.91 | $12.56 | 787,900 | — | — |
| 2010-03-16 | $4.91 | $12.56 | 1,317,100 | — | — |
| 2010-03-15 | $4.91 | $12.56 | 838,000 | — | — |
| 2010-03-12 | $4.93 | $12.61 | 1,101,600 | — | — |
| 2010-03-11 | $4.92 | $12.58 | 901,600 | — | — |
| 2010-03-10 | $5.00 | $12.72 | 1,364,900 | — | — |
| 2010-03-09 | $4.99 | $12.70 | 1,451,500 | — | — |
| 2010-03-08 | $4.90 | $12.47 | 695,700 | — | — |
| 2010-03-05 | $4.86 | $12.37 | 876,000 | — | — |
| 2010-03-04 | $4.77 | $12.14 | 553,700 | — | — |
| 2010-03-03 | $4.73 | $12.04 | 958,800 | — | — |
| 2010-03-02 | $4.79 | $12.19 | 1,070,800 | — | — |
| 2010-03-01 | $4.81 | $12.24 | 775,400 | — | — |
| 2010-02-26 | $4.73 | $12.04 | 1,130,500 | — | — |
| 2010-02-25 | $4.74 | $12.06 | 806,000 | — | — |
| 2010-02-24 | $4.72 | $12.01 | 1,659,400 | — | — |
| 2010-02-23 | $4.72 | $12.01 | 1,186,800 | — | — |
| 2010-02-22 | $4.71 | $11.99 | 1,243,200 | — | — |
| 2010-02-19 | $4.66 | $11.86 | 934,700 | — | — |
| 2010-02-18 | $4.66 | $11.86 | 1,186,900 | — | — |
| 2010-02-17 | $4.60 | $11.71 | 744,100 | — | — |
| 2010-02-16 | $4.58 | $11.66 | 626,800 | — | — |
| 2010-02-12 | $4.52 | $11.50 | 384,600 | — | — |
| 2010-02-11 | $4.53 | $11.53 | 596,200 | — | — |
| 2010-02-10 | $4.51 | $11.48 | 402,800 | — | — |
| 2010-02-09 | $4.50 | $11.39 | 704,500 | — | — |
| 2010-02-08 | $4.41 | $11.16 | 1,358,900 | — | — |
| 2010-02-05 | $4.48 | $11.34 | 1,440,400 | — | — |
| 2010-02-04 | $4.59 | $11.62 | 943,100 | — | — |
| 2010-02-03 | $4.60 | $11.64 | 604,400 | — | — |
| 2010-02-02 | $4.62 | $11.69 | 587,800 | — | — |
| 2010-02-01 | $4.58 | $11.59 | 979,900 | — | — |
| 2010-01-29 | $4.59 | $11.62 | 3,262,300 | — | — |
| 2010-01-28 | $4.51 | $11.41 | 1,357,600 | — | — |
| 2010-01-27 | $4.48 | $11.34 | 1,563,400 | — | — |
| 2010-01-26 | $4.53 | $11.46 | 1,304,500 | — | — |
| 2010-01-25 | $4.57 | $11.57 | 1,520,000 | — | — |
| 2010-01-22 | $4.48 | $11.34 | 1,146,700 | — | — |
| 2010-01-21 | $4.47 | $11.31 | 737,700 | — | — |
| 2010-01-20 | $4.46 | $11.29 | 779,300 | — | — |
| 2010-01-19 | $4.45 | $11.26 | 723,700 | — | — |
| 2010-01-15 | $4.43 | $11.21 | 673,400 | — | — |
| 2010-01-14 | $4.41 | $11.16 | 892,800 | — | — |
| 2010-01-13 | $4.37 | $11.06 | 582,200 | — | — |
| 2010-01-12 | $4.40 | $11.07 | 787,900 | — | — |
| 2010-01-11 | $4.39 | $11.05 | 924,600 | — | — |
| 2010-01-08 | $4.36 | $10.97 | 1,095,000 | — | — |
| 2010-01-07 | $4.28 | $10.77 | 1,006,600 | — | — |
| 2010-01-06 | $4.27 | $10.74 | 1,329,600 | — | — |
| 2010-01-05 | $4.32 | $10.87 | 1,120,900 | — | — |
| 2010-01-04 | $4.32 | $10.87 | 3,113,800 | — | — |