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
- 2007-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $4.78 | $4.78 | 140,300 |
| 2010-12-30 | $4.73 | $4.73 | 192,400 |
| 2010-12-29 | $4.66 | $4.66 | 104,700 |
| 2010-12-28 | $4.72 | $4.72 | 75,700 |
| 2010-12-27 | $4.65 | $4.65 | 91,300 |
| 2010-12-23 | $4.69 | $4.69 | 42,800 |
| 2010-12-22 | $4.78 | $4.78 | 109,000 |
| 2010-12-21 | $4.63 | $4.63 | 103,000 |
| 2010-12-20 | $4.57 | $4.57 | 140,400 |
| 2010-12-17 | $4.74 | $4.74 | 56,700 |
| 2010-12-16 | $4.75 | $4.75 | 74,900 |
| 2010-12-15 | $4.80 | $4.80 | 52,900 |
| 2010-12-14 | $4.84 | $4.84 | 84,600 |
| 2010-12-13 | $4.85 | $4.85 | 67,100 |
| 2010-12-10 | $4.80 | $4.80 | 122,400 |
| 2010-12-09 | $4.92 | $4.92 | 55,600 |
| 2010-12-08 | $4.93 | $4.93 | 34,700 |
| 2010-12-07 | $4.89 | $4.89 | 48,600 |
| 2010-12-06 | $4.90 | $4.90 | 62,000 |
| 2010-12-03 | $4.93 | $4.93 | 40,800 |
| 2010-12-02 | $4.91 | $4.91 | 65,300 |
| 2010-12-01 | $4.86 | $4.86 | 68,400 |
| 2010-11-30 | $4.84 | $4.84 | 25,400 |
| 2010-11-29 | $4.80 | $4.80 | 38,000 |
| 2010-11-26 | $4.74 | $4.74 | 12,500 |
| 2010-11-24 | $4.80 | $4.80 | 48,800 |
| 2010-11-23 | $4.74 | $4.74 | 50,300 |
| 2010-11-22 | $4.83 | $4.83 | 85,100 |
| 2010-11-19 | $4.92 | $4.92 | 90,400 |
| 2010-11-18 | $4.74 | $4.74 | 81,500 |
| 2010-11-17 | $4.89 | $4.89 | 125,500 |
| 2010-11-16 | $4.84 | $4.84 | 110,800 |
| 2010-11-15 | $4.93 | $4.93 | 42,200 |
| 2010-11-12 | $4.95 | $4.95 | 87,600 |
| 2010-11-11 | $5.00 | $5.00 | 129,600 |
| 2010-11-10 | $5.00 | $5.00 | 174,700 |
| 2010-11-09 | $5.05 | $5.05 | 60,200 |
| 2010-11-08 | $5.10 | $5.10 | 98,200 |
| 2010-11-05 | $5.10 | $5.10 | 33,400 |
| 2010-11-04 | $5.11 | $5.11 | 97,300 |
| 2010-11-03 | $5.08 | $5.08 | 56,500 |
| 2010-11-02 | $5.20 | $5.20 | 25,700 |
| 2010-11-01 | $5.17 | $5.17 | 76,700 |
| 2010-10-29 | $5.20 | $5.20 | 51,200 |
| 2010-10-28 | $5.22 | $5.22 | 49,300 |
| 2010-10-27 | $5.23 | $5.23 | 47,900 |
| 2010-10-26 | $5.35 | $5.35 | 28,100 |
| 2010-10-25 | $5.32 | $5.32 | 67,900 |
| 2010-10-22 | $5.22 | $5.22 | 28,000 |
| 2010-10-21 | $5.27 | $5.27 | 46,400 |
| 2010-10-20 | $5.24 | $5.24 | 50,200 |
| 2010-10-19 | $5.27 | $5.27 | 42,700 |
| 2010-10-18 | $5.24 | $5.24 | 81,200 |
| 2010-10-15 | $5.26 | $5.26 | 63,900 |
| 2010-10-14 | $5.30 | $5.30 | 93,300 |
| 2010-10-13 | $5.22 | $5.22 | 76,600 |
| 2010-10-12 | $5.26 | $5.26 | 83,900 |
| 2010-10-11 | $5.23 | $5.23 | 66,700 |
| 2010-10-08 | $5.21 | $5.21 | 63,000 |
| 2010-10-07 | $5.18 | $5.18 | 49,800 |
| 2010-10-06 | $5.22 | $5.22 | 78,100 |
| 2010-10-05 | $5.12 | $5.12 | 112,600 |
| 2010-10-04 | $4.98 | $4.98 | 196,800 |
| 2010-10-01 | $5.16 | $5.16 | 80,000 |
| 2010-09-30 | $5.18 | $5.18 | 90,600 |
| 2010-09-29 | $5.30 | $5.30 | 124,900 |
| 2010-09-28 | $5.37 | $5.37 | 59,100 |
| 2010-09-27 | $5.38 | $5.38 | 132,700 |
| 2010-09-24 | $5.34 | $5.34 | 215,200 |
| 2010-09-23 | $5.53 | $5.53 | 170,700 |
| 2010-09-22 | $5.44 | $5.44 | 169,400 |
| 2010-09-21 | $5.32 | $5.32 | 350,400 |
| 2010-09-20 | $5.62 | $5.62 | 83,900 |
| 2010-09-17 | $5.76 | $5.76 | 148,900 |
| 2010-09-16 | $5.89 | $5.89 | 131,200 |
| 2010-09-15 | $5.63 | $5.63 | 178,900 |
| 2010-09-14 | $6.05 | $6.05 | 518,600 |
| 2010-09-13 | $5.90 | $5.90 | 377,900 |
| 2010-09-10 | $5.39 | $5.39 | 264,600 |
| 2010-09-09 | $5.16 | $5.16 | 40,000 |
| 2010-09-08 | $5.10 | $5.10 | 61,500 |
| 2010-09-07 | $5.16 | $5.16 | 58,500 |
| 2010-09-03 | $5.11 | $5.11 | 42,800 |
| 2010-09-02 | $5.07 | $5.07 | 45,900 |
| 2010-09-01 | $5.07 | $5.07 | 110,200 |
| 2010-08-31 | $5.22 | $5.22 | 170,600 |
| 2010-08-30 | $4.99 | $4.99 | 35,400 |
| 2010-08-27 | $4.92 | $4.92 | 59,100 |
| 2010-08-26 | $4.80 | $4.80 | 50,600 |
| 2010-08-25 | $4.85 | $4.85 | 22,400 |
| 2010-08-24 | $4.87 | $4.87 | 54,800 |
| 2010-08-23 | $4.90 | $4.90 | 51,200 |
| 2010-08-20 | $4.87 | $4.87 | 35,200 |
| 2010-08-19 | $4.88 | $4.88 | 42,400 |
| 2010-08-18 | $4.85 | $4.85 | 30,600 |
| 2010-08-17 | $4.81 | $4.81 | 48,700 |
| 2010-08-16 | $4.93 | $4.93 | 25,000 |
| 2010-08-13 | $4.86 | $4.86 | 21,200 |
| 2010-08-12 | $4.83 | $4.83 | 36,400 |
| 2010-08-11 | $4.82 | $4.82 | 32,600 |
| 2010-08-10 | $4.87 | $4.87 | 25,500 |
| 2010-08-09 | $4.85 | $4.85 | 37,200 |
| 2010-08-06 | $4.89 | $4.89 | 24,300 |
| 2010-08-05 | $4.87 | $4.87 | 51,000 |
| 2010-08-04 | $4.91 | $4.91 | 27,800 |
| 2010-08-03 | $4.90 | $4.90 | 26,500 |
| 2010-08-02 | $4.91 | $4.91 | 38,000 |
| 2010-07-30 | $4.92 | $4.92 | 76,800 |
| 2010-07-29 | $4.96 | $4.96 | 31,100 |
| 2010-07-28 | $4.96 | $4.96 | 118,800 |
| 2010-07-27 | $4.84 | $4.84 | 68,500 |
| 2010-07-26 | $4.85 | $4.85 | 34,300 |
| 2010-07-23 | $4.94 | $4.94 | 57,300 |
| 2010-07-22 | $4.99 | $4.99 | 85,300 |
| 2010-07-21 | $4.85 | $4.85 | 35,700 |
| 2010-07-20 | $4.73 | $4.73 | 50,500 |
| 2010-07-19 | $4.55 | $4.55 | 45,900 |
| 2010-07-16 | $4.51 | $4.51 | 93,900 |
| 2010-07-15 | $4.72 | $4.72 | 45,500 |
| 2010-07-14 | $4.77 | $4.77 | 65,200 |
| 2010-07-13 | $4.85 | $4.85 | 110,100 |
| 2010-07-12 | $4.51 | $4.51 | 182,700 |
| 2010-07-09 | $4.84 | $4.84 | 94,500 |
| 2010-07-08 | $4.95 | $4.95 | 74,300 |
| 2010-07-07 | $4.86 | $4.86 | 94,500 |
| 2010-07-06 | $5.02 | $5.02 | 83,000 |
| 2010-07-02 | $5.00 | $5.00 | 71,500 |
| 2010-07-01 | $4.95 | $4.95 | 152,900 |
| 2010-06-30 | $5.04 | $5.04 | 136,900 |
| 2010-06-29 | $5.07 | $5.07 | 143,400 |
| 2010-06-28 | $5.05 | $5.05 | 224,000 |
| 2010-06-25 | $4.93 | $4.93 | 2,122,100 |
| 2010-06-24 | $5.05 | $5.05 | 121,600 |
| 2010-06-23 | $5.17 | $5.17 | 59,500 |
| 2010-06-22 | $5.18 | $5.18 | 110,800 |
| 2010-06-21 | $5.25 | $5.25 | 117,800 |
| 2010-06-18 | $5.24 | $5.24 | 95,400 |
| 2010-06-17 | $5.18 | $5.18 | 87,000 |
| 2010-06-16 | $5.26 | $5.26 | 64,700 |
| 2010-06-15 | $5.28 | $5.28 | 75,500 |
| 2010-06-14 | $5.19 | $5.19 | 69,100 |
| 2010-06-11 | $5.24 | $5.24 | 104,500 |
| 2010-06-10 | $5.21 | $5.21 | 56,600 |
| 2010-06-09 | $5.24 | $5.24 | 46,300 |
| 2010-06-08 | $5.20 | $5.20 | 57,400 |
| 2010-06-07 | $5.19 | $5.19 | 79,200 |
| 2010-06-04 | $5.03 | $5.03 | 88,000 |
| 2010-06-03 | $5.23 | $5.23 | 63,700 |
| 2010-06-02 | $5.32 | $5.32 | 28,400 |
| 2010-06-01 | $5.14 | $5.14 | 77,200 |
| 2010-05-28 | $5.25 | $5.25 | 58,700 |
| 2010-05-27 | $5.32 | $5.32 | 69,000 |
| 2010-05-26 | $5.15 | $5.15 | 65,800 |
| 2010-05-25 | $5.13 | $5.13 | 157,200 |
| 2010-05-24 | $5.17 | $5.17 | 94,100 |
| 2010-05-21 | $5.25 | $5.25 | 100,600 |
| 2010-05-20 | $5.30 | $5.30 | 130,400 |
| 2010-05-19 | $5.47 | $5.47 | 66,800 |
| 2010-05-18 | $5.50 | $5.50 | 104,300 |
| 2010-05-17 | $5.44 | $5.44 | 216,500 |
| 2010-05-14 | $5.75 | $5.75 | 91,900 |
| 2010-05-13 | $5.94 | $5.94 | 161,100 |
| 2010-05-12 | $5.83 | $5.83 | 96,800 |
| 2010-05-11 | $5.76 | $5.76 | 119,000 |
| 2010-05-10 | $5.83 | $5.83 | 196,500 |
| 2010-05-07 | $5.62 | $5.62 | 185,500 |
| 2010-05-06 | $5.76 | $5.76 | 243,800 |
| 2010-05-05 | $6.07 | $6.07 | 226,200 |
| 2010-05-04 | $6.10 | $6.10 | 421,500 |
| 2010-05-03 | $6.69 | $6.69 | 509,800 |
| 2010-04-30 | $6.39 | $6.39 | 289,300 |
| 2010-04-29 | $6.81 | $6.81 | 394,300 |
| 2010-04-28 | $7.08 | $7.08 | 448,100 |
| 2010-04-27 | $6.73 | $6.73 | 653,200 |
| 2010-04-26 | $6.00 | $6.00 | 532,400 |
| 2010-04-23 | $5.46 | $5.46 | 88,400 |
| 2010-04-22 | $5.42 | $5.42 | 88,300 |
| 2010-04-21 | $5.39 | $5.39 | 94,100 |
| 2010-04-20 | $5.44 | $5.44 | 108,500 |
| 2010-04-19 | $5.31 | $5.31 | 392,200 |
| 2010-04-16 | $5.96 | $5.96 | 196,200 |
| 2010-04-15 | $5.44 | $5.44 | 86,700 |
| 2010-04-14 | $5.34 | $5.34 | 188,800 |
| 2010-04-13 | $5.54 | $5.54 | 177,700 |
| 2010-04-12 | $5.79 | $5.79 | 73,900 |
| 2010-04-09 | $5.83 | $5.83 | 40,800 |
| 2010-04-08 | $5.90 | $5.90 | 59,000 |
| 2010-04-07 | $5.83 | $5.83 | 80,600 |
| 2010-04-06 | $5.81 | $5.81 | 90,900 |
| 2010-04-05 | $6.03 | $6.03 | 111,400 |
| 2010-04-01 | $6.17 | $6.17 | 32,600 |
| 2010-03-31 | $6.19 | $6.19 | 49,800 |
| 2010-03-30 | $6.22 | $6.22 | 45,600 |
| 2010-03-29 | $6.30 | $6.30 | 47,800 |
| 2010-03-26 | $6.30 | $6.30 | 75,000 |
| 2010-03-25 | $6.31 | $6.31 | 44,200 |
| 2010-03-24 | $6.26 | $6.26 | 36,100 |
| 2010-03-23 | $6.25 | $6.25 | 30,500 |
| 2010-03-22 | $6.32 | $6.32 | 104,800 |
| 2010-03-19 | $5.98 | $5.98 | 68,600 |
| 2010-03-18 | $5.94 | $5.94 | 59,000 |
| 2010-03-17 | $6.04 | $6.04 | 67,800 |
| 2010-03-16 | $6.05 | $6.05 | 34,500 |
| 2010-03-15 | $6.04 | $6.04 | 31,200 |
| 2010-03-12 | $5.98 | $5.98 | 34,000 |
| 2010-03-11 | $6.02 | $6.02 | 46,200 |
| 2010-03-10 | $6.00 | $6.00 | 37,800 |
| 2010-03-09 | $5.89 | $5.89 | 83,600 |
| 2010-03-08 | $6.06 | $6.06 | 73,800 |
| 2010-03-05 | $6.27 | $6.27 | 71,000 |
| 2010-03-04 | $6.09 | $6.09 | 67,900 |
| 2010-03-03 | $5.99 | $5.99 | 134,500 |
| 2010-03-02 | $5.88 | $5.88 | 138,100 |
| 2010-03-01 | $6.14 | $6.14 | 94,500 |
| 2010-02-26 | $6.22 | $6.22 | 136,800 |
| 2010-02-25 | $6.45 | $6.45 | 159,500 |
| 2010-02-24 | $6.90 | $6.90 | 63,000 |
| 2010-02-23 | $7.04 | $7.04 | 136,100 |
| 2010-02-22 | $7.05 | $7.05 | 239,500 |
| 2010-02-19 | $6.81 | $6.81 | 125,700 |
| 2010-02-18 | $6.22 | $6.22 | 71,100 |
| 2010-02-17 | $5.85 | $5.85 | 207,700 |
| 2010-02-16 | $5.70 | $5.70 | 59,300 |
| 2010-02-12 | $5.45 | $5.45 | 55,300 |
| 2010-02-11 | $5.25 | $5.25 | 49,000 |
| 2010-02-10 | $5.25 | $5.25 | 44,800 |
| 2010-02-09 | $5.22 | $5.22 | 43,700 |
| 2010-02-08 | $5.27 | $5.27 | 70,900 |
| 2010-02-05 | $5.21 | $5.21 | 144,500 |
| 2010-02-04 | $5.00 | $5.00 | 117,400 |
| 2010-02-03 | $5.21 | $5.21 | 108,100 |
| 2010-02-02 | $5.41 | $5.41 | 95,100 |
| 2010-02-01 | $5.60 | $5.60 | 136,500 |
| 2010-01-29 | $5.05 | $5.05 | 396,600 |
| 2010-01-28 | $5.78 | $5.78 | 137,700 |
| 2010-01-27 | $6.07 | $6.07 | 86,100 |
| 2010-01-26 | $6.13 | $6.13 | 98,200 |
| 2010-01-25 | $6.25 | $6.25 | 79,000 |
| 2010-01-22 | $6.33 | $6.33 | 78,300 |
| 2010-01-21 | $6.43 | $6.43 | 92,000 |
| 2010-01-20 | $6.52 | $6.52 | 78,300 |
| 2010-01-19 | $6.52 | $6.52 | 108,300 |
| 2010-01-15 | $6.54 | $6.54 | 73,500 |
| 2010-01-14 | $6.69 | $6.69 | 48,000 |
| 2010-01-13 | $6.58 | $6.58 | 98,600 |
| 2010-01-12 | $6.75 | $6.75 | 76,900 |
| 2010-01-11 | $6.85 | $6.85 | 56,000 |
| 2010-01-08 | $7.05 | $7.05 | 20,900 |
| 2010-01-07 | $7.00 | $7.00 | 50,000 |
| 2010-01-06 | $6.97 | $6.97 | 81,400 |
| 2010-01-05 | $7.09 | $7.09 | 62,100 |
| 2010-01-04 | $7.20 | $7.20 | 70,300 |