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
- 1984-04-24 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 | $6.49 | $9.88 | 5,400 | — | — |
| 2010-12-30 | $6.44 | $9.80 | 3,000 | — | — |
| 2010-12-29 | $6.47 | $9.84 | 7,050 | — | — |
| 2010-12-28 | $6.50 | $9.89 | 4,500 | — | — |
| 2010-12-27 | $6.48 | $9.86 | 9,900 | — | — |
| 2010-12-23 | $6.61 | $10.06 | 5,550 | — | — |
| 2010-12-22 | $6.57 | $10.00 | 3,300 | — | — |
| 2010-12-21 | $6.66 | $10.13 | 3,600 | — | — |
| 2010-12-20 | $6.54 | $9.95 | 2,550 | — | — |
| 2010-12-17 | $6.66 | $10.13 | 6,300 | — | — |
| 2010-12-16 | $6.67 | $10.14 | 5,100 | — | — |
| 2010-12-15 | $6.61 | $10.06 | 4,500 | — | — |
| 2010-12-14 | $6.62 | $10.07 | 5,550 | — | — |
| 2010-12-13 | $6.63 | $10.08 | 14,850 | — | — |
| 2010-12-10 | $6.58 | $10.01 | 5,850 | — | — |
| 2010-12-09 | $6.53 | $9.93 | 3,150 | — | — |
| 2010-12-08 | $6.59 | $10.02 | 15,000 | — | — |
| 2010-12-07 | $6.62 | $10.07 | 10,800 | — | — |
| 2010-12-06 | $6.59 | $10.03 | 9,150 | — | — |
| 2010-12-03 | $6.54 | $9.95 | 10,500 | — | — |
| 2010-12-02 | $6.52 | $9.92 | 5,700 | — | — |
| 2010-12-01 | $6.56 | $9.98 | 9,000 | — | — |
| 2010-11-30 | $6.61 | $10.05 | 900 | — | — |
| 2010-11-29 | $6.51 | $9.91 | 8,400 | — | — |
| 2010-11-26 | $6.51 | $9.90 | 7,650 | — | — |
| 2010-11-24 | $6.66 | $10.13 | 7,650 | — | — |
| 2010-11-23 | $6.60 | $10.04 | 18,150 | — | — |
| 2010-11-22 | $6.43 | $9.79 | 28,050 | — | — |
| 2010-11-19 | $6.27 | $9.53 | 30,450 | — | — |
| 2010-11-18 | $6.44 | $9.80 | 5,250 | — | — |
| 2010-11-17 | $6.27 | $9.53 | 5,850 | — | — |
| 2010-11-16 | $6.31 | $9.59 | 25,500 | — | — |
| 2010-11-15 | $6.37 | $9.68 | 30,900 | — | — |
| 2010-11-12 | $6.35 | $9.65 | 38,100 | — | — |
| 2010-11-11 | $6.29 | $9.56 | 15,750 | — | — |
| 2010-11-10 | $6.37 | $9.69 | 26,100 | — | — |
| 2010-11-09 | $6.05 | $9.21 | 90,750 | — | — |
| 2010-11-08 | $5.91 | $9.00 | 23,700 | — | — |
| 2010-11-05 | $6.03 | $9.18 | 53,100 | — | — |
| 2010-11-04 | $5.93 | $9.02 | 16,950 | — | — |
| 2010-11-03 | $5.88 | $8.94 | 31,050 | — | — |
| 2010-11-02 | $5.83 | $8.87 | 37,350 | — | — |
| 2010-11-01 | $5.77 | $8.78 | 73,350 | — | — |
| 2010-10-29 | $5.81 | $8.84 | 12,600 | — | — |
| 2010-10-28 | $5.79 | $8.81 | 4,650 | — | — |
| 2010-10-27 | $5.76 | $8.76 | 31,050 | — | — |
| 2010-10-26 | $5.76 | $8.76 | 43,800 | — | — |
| 2010-10-25 | $5.83 | $8.87 | 13,050 | — | — |
| 2010-10-22 | $5.79 | $8.81 | 12,300 | — | — |
| 2010-10-21 | $5.78 | $8.79 | 36,750 | — | — |
| 2010-10-20 | $5.83 | $8.86 | 6,900 | — | — |
| 2010-10-19 | $5.81 | $8.83 | 10,650 | — | — |
| 2010-10-18 | $5.81 | $8.84 | 7,350 | — | — |
| 2010-10-15 | $5.83 | $8.87 | 18,750 | — | — |
| 2010-10-14 | $5.85 | $8.90 | 27,000 | — | — |
| 2010-10-13 | $5.83 | $8.86 | 42,000 | — | — |
| 2010-10-12 | $5.83 | $8.87 | 40,200 | — | — |
| 2010-10-11 | $5.81 | $8.84 | 6,300 | — | — |
| 2010-10-08 | $5.81 | $8.84 | 76,800 | — | — |
| 2010-10-07 | $5.81 | $8.84 | 36,000 | — | — |
| 2010-10-06 | $5.81 | $8.83 | 4,950 | — | — |
| 2010-10-05 | $5.80 | $8.82 | 22,200 | — | — |
| 2010-10-04 | $5.83 | $8.87 | 18,000 | — | — |
| 2010-10-01 | $5.87 | $8.93 | 48,000 | — | — |
| 2010-09-30 | $5.95 | $9.06 | 31,500 | — | — |
| 2010-09-29 | $5.88 | $8.94 | 177,300 | — | — |
| 2010-09-28 | $5.92 | $9.01 | 23,700 | — | — |
| 2010-09-27 | $5.97 | $9.09 | 7,650 | — | — |
| 2010-09-24 | $5.97 | $9.09 | 5,250 | — | — |
| 2010-09-23 | $5.90 | $8.97 | 7,350 | — | — |
| 2010-09-22 | $5.95 | $9.05 | 6,300 | — | — |
| 2010-09-21 | $5.96 | $9.07 | 5,250 | — | — |
| 2010-09-20 | $5.98 | $9.10 | 20,400 | — | — |
| 2010-09-17 | $5.97 | $9.09 | 2,100 | — | — |
| 2010-09-16 | $6.06 | $9.22 | 5,100 | — | — |
| 2010-09-15 | $5.93 | $9.03 | 2,250 | — | — |
| 2010-09-14 | $5.99 | $9.11 | 1,050 | — | — |
| 2010-09-13 | $5.99 | $9.12 | 1,800 | — | — |
| 2010-09-10 | $5.94 | $9.04 | 150 | — | — |
| 2010-09-09 | $6.00 | $9.13 | 8,550 | — | — |
| 2010-09-08 | $5.94 | $9.04 | 1,650 | — | — |
| 2010-09-07 | $5.83 | $8.86 | 7,050 | — | — |
| 2010-09-03 | $5.97 | $9.08 | 9,300 | — | — |
| 2010-09-02 | $5.99 | $9.11 | 2,100 | — | — |
| 2010-09-01 | $5.95 | $9.05 | 10,650 | — | — |
| 2010-08-31 | $5.93 | $9.03 | 7,650 | — | — |
| 2010-08-30 | $6.01 | $9.14 | 9,900 | — | — |
| 2010-08-27 | $5.89 | $8.96 | 8,700 | — | — |
| 2010-08-26 | $5.91 | $8.99 | 6,150 | — | — |
| 2010-08-25 | $5.96 | $9.07 | 4,950 | — | — |
| 2010-08-24 | $5.99 | $9.12 | 13,650 | — | — |
| 2010-08-23 | $5.93 | $9.02 | 2,700 | — | — |
| 2010-08-20 | $5.91 | $8.99 | 9,750 | — | — |
| 2010-08-19 | $5.93 | $9.03 | 1,800 | — | — |
| 2010-08-18 | $5.91 | $9.00 | 8,850 | — | — |
| 2010-08-17 | $5.91 | $8.99 | 7,050 | — | — |
| 2010-08-16 | $5.84 | $8.88 | 4,200 | — | — |
| 2010-08-13 | $5.84 | $8.88 | 5,700 | — | — |
| 2010-08-12 | $5.76 | $8.76 | 4,500 | — | — |
| 2010-08-11 | $5.80 | $8.82 | 3,900 | — | — |
| 2010-08-10 | $5.78 | $8.79 | 12,300 | — | — |
| 2010-08-09 | $5.94 | $9.04 | 12,600 | — | — |
| 2010-08-06 | $6.00 | $9.13 | 40,650 | — | — |
| 2010-08-05 | $5.92 | $9.01 | 24,750 | — | — |
| 2010-08-04 | $5.77 | $8.78 | 145,650 | — | — |
| 2010-08-03 | $6.85 | $10.41 | 4,950 | — | — |
| 2010-08-02 | $6.83 | $10.39 | 11,100 | — | — |
| 2010-07-30 | $6.74 | $10.25 | 13,650 | — | — |
| 2010-07-29 | $6.90 | $10.50 | 4,650 | — | — |
| 2010-07-28 | $6.85 | $10.43 | 10,650 | — | — |
| 2010-07-27 | $6.81 | $10.35 | 11,400 | — | — |
| 2010-07-26 | $6.86 | $10.44 | 6,900 | — | — |
| 2010-07-23 | $6.79 | $10.33 | 7,050 | — | — |
| 2010-07-22 | $6.59 | $10.02 | 1,950 | — | — |
| 2010-07-21 | $6.53 | $9.94 | 6,900 | — | — |
| 2010-07-20 | $6.59 | $10.02 | 11,250 | — | — |
| 2010-07-19 | $6.53 | $9.94 | 21,600 | — | — |
| 2010-07-16 | $6.68 | $10.16 | 21,300 | — | — |
| 2010-07-15 | $6.61 | $10.06 | 8,250 | — | — |
| 2010-07-14 | $6.56 | $9.98 | 32,700 | — | — |
| 2010-07-13 | $6.75 | $10.26 | 8,850 | — | — |
| 2010-07-12 | $6.51 | $9.91 | 7,950 | — | — |
| 2010-07-09 | $6.69 | $10.17 | 6,150 | — | — |
| 2010-07-08 | $6.60 | $10.04 | 8,700 | — | — |
| 2010-07-07 | $6.73 | $10.24 | 8,250 | — | — |
| 2010-07-06 | $6.52 | $9.92 | 41,700 | — | — |
| 2010-07-02 | $6.79 | $10.33 | 21,900 | — | — |
| 2010-07-01 | $6.87 | $10.45 | 18,300 | — | — |
| 2010-06-30 | $6.97 | $10.61 | 17,250 | — | — |
| 2010-06-29 | $7.08 | $10.77 | 5,550 | — | — |
| 2010-06-28 | $7.21 | $10.96 | 7,800 | — | — |
| 2010-06-25 | $7.27 | $11.06 | 43,200 | — | — |
| 2010-06-24 | $7.19 | $10.93 | 11,550 | — | — |
| 2010-06-23 | $7.41 | $11.27 | 6,750 | — | — |
| 2010-06-22 | $7.39 | $11.25 | 6,750 | — | — |
| 2010-06-21 | $7.46 | $11.35 | 22,950 | — | — |
| 2010-06-18 | $7.43 | $11.31 | 19,500 | — | — |
| 2010-06-17 | $7.60 | $11.56 | 29,700 | — | — |
| 2010-06-16 | $7.92 | $12.05 | 16,650 | — | — |
| 2010-06-15 | $7.95 | $12.10 | 8,100 | — | — |
| 2010-06-14 | $7.89 | $12.01 | 34,350 | — | — |
| 2010-06-11 | $7.77 | $11.82 | 51,000 | — | — |
| 2010-06-10 | $7.29 | $11.09 | 19,950 | — | — |
| 2010-06-09 | $7.33 | $11.16 | 58,500 | — | — |
| 2010-06-08 | $7.48 | $11.38 | 103,950 | — | — |
| 2010-06-07 | $8.44 | $12.84 | 17,550 | — | — |
| 2010-06-04 | $8.69 | $13.22 | 21,300 | — | — |
| 2010-06-03 | $8.77 | $13.35 | 19,800 | — | — |
| 2010-06-02 | $8.75 | $13.32 | 13,500 | — | — |
| 2010-06-01 | $8.73 | $12.95 | 32,550 | — | — |
| 2010-05-28 | $8.84 | $13.11 | 1,950 | — | — |
| 2010-05-27 | $8.86 | $13.14 | 13,050 | — | — |
| 2010-05-26 | $8.81 | $13.07 | 9,450 | — | — |
| 2010-05-25 | $8.75 | $12.97 | 10,050 | — | — |
| 2010-05-24 | $8.97 | $13.30 | 35,700 | — | — |
| 2010-05-21 | $8.70 | $12.90 | 24,600 | — | — |
| 2010-05-20 | $8.73 | $12.94 | 34,200 | — | — |
| 2010-05-19 | $8.83 | $13.09 | 38,250 | — | — |
| 2010-05-18 | $8.71 | $12.92 | 58,800 | — | — |
| 2010-05-17 | $8.41 | $12.47 | 19,950 | — | — |
| 2010-05-14 | $8.27 | $12.26 | 17,250 | — | — |
| 2010-05-13 | $8.21 | $12.18 | 6,000 | — | — |
| 2010-05-12 | $8.26 | $12.25 | 21,750 | — | — |
| 2010-05-11 | $8.22 | $12.19 | 15,750 | — | — |
| 2010-05-10 | $8.28 | $12.28 | 16,200 | — | — |
| 2010-05-07 | $7.95 | $11.78 | 15,300 | — | — |
| 2010-05-06 | $8.07 | $11.96 | 14,250 | — | — |
| 2010-05-05 | $8.00 | $11.86 | 9,000 | — | — |
| 2010-05-04 | $8.19 | $12.15 | 22,950 | — | — |
| 2010-05-03 | $8.13 | $12.06 | 12,450 | — | — |
| 2010-04-30 | $8.07 | $11.97 | 20,250 | — | — |
| 2010-04-29 | $8.07 | $11.97 | 19,500 | — | — |
| 2010-04-28 | $8.04 | $11.92 | 11,250 | — | — |
| 2010-04-27 | $8.13 | $12.06 | 22,950 | — | — |
| 2010-04-26 | $8.16 | $12.10 | 18,900 | — | — |
| 2010-04-23 | $8.16 | $12.10 | 7,500 | — | — |
| 2010-04-22 | $8.13 | $12.05 | 13,650 | — | — |
| 2010-04-21 | $8.13 | $12.06 | 25,950 | — | — |
| 2010-04-20 | $8.04 | $11.92 | 24,150 | — | — |
| 2010-04-19 | $7.93 | $11.76 | 6,900 | — | — |
| 2010-04-16 | $7.98 | $11.83 | 20,100 | — | — |
| 2010-04-15 | $8.07 | $11.96 | 27,150 | — | — |
| 2010-04-14 | $7.87 | $11.67 | 14,250 | — | — |
| 2010-04-13 | $7.90 | $11.71 | 14,100 | — | — |
| 2010-04-12 | $7.92 | $11.74 | 12,900 | — | — |
| 2010-04-09 | $7.95 | $11.79 | 5,550 | — | — |
| 2010-04-08 | $7.94 | $11.77 | 7,200 | — | — |
| 2010-04-07 | $7.99 | $11.85 | 15,300 | — | — |
| 2010-04-06 | $7.93 | $11.76 | 23,850 | — | — |
| 2010-04-05 | $7.71 | $11.44 | 8,700 | — | — |
| 2010-04-01 | $7.61 | $11.29 | 21,450 | — | — |
| 2010-03-31 | $7.60 | $11.27 | 9,300 | — | — |
| 2010-03-30 | $7.73 | $11.47 | 10,500 | — | — |
| 2010-03-29 | $7.67 | $11.38 | 16,800 | — | — |
| 2010-03-26 | $7.77 | $11.53 | 12,150 | — | — |
| 2010-03-25 | $7.83 | $11.62 | 34,950 | — | — |
| 2010-03-24 | $7.99 | $11.84 | 24,150 | — | — |
| 2010-03-23 | $7.77 | $11.52 | 20,100 | — | — |
| 2010-03-22 | $8.07 | $11.96 | 13,500 | — | — |
| 2010-03-19 | $7.81 | $11.59 | 17,550 | — | — |
| 2010-03-18 | $8.27 | $12.26 | 13,650 | — | — |
| 2010-03-17 | $8.14 | $12.07 | 9,150 | — | — |
| 2010-03-16 | $8.28 | $12.28 | 34,200 | — | — |
| 2010-03-15 | $8.31 | $12.33 | 40,050 | — | — |
| 2010-03-12 | $8.22 | $12.19 | 9,000 | — | — |
| 2010-03-11 | $8.15 | $12.09 | 30,750 | — | — |
| 2010-03-10 | $8.13 | $12.05 | 45,300 | — | — |
| 2010-03-09 | $7.79 | $11.55 | 20,700 | — | — |
| 2010-03-08 | $7.56 | $11.21 | 15,600 | — | — |
| 2010-03-05 | $7.50 | $11.12 | 19,200 | — | — |
| 2010-03-04 | $7.51 | $11.13 | 28,950 | — | — |
| 2010-03-03 | $7.44 | $11.03 | 24,150 | — | — |
| 2010-03-02 | $7.33 | $10.87 | 7,500 | — | — |
| 2010-03-01 | $7.07 | $10.48 | 6,900 | — | — |
| 2010-02-26 | $7.15 | $10.61 | 4,650 | — | — |
| 2010-02-25 | $7.29 | $10.81 | 7,200 | — | — |
| 2010-02-24 | $7.29 | $10.81 | 7,050 | — | — |
| 2010-02-23 | $7.30 | $10.82 | 21,000 | — | — |
| 2010-02-22 | $7.26 | $10.77 | 15,300 | — | — |
| 2010-02-19 | $7.22 | $10.71 | 4,950 | — | — |
| 2010-02-18 | $7.26 | $10.77 | 4,200 | — | — |
| 2010-02-17 | $7.33 | $10.87 | 12,450 | — | — |
| 2010-02-16 | $7.28 | $10.80 | 8,700 | — | — |
| 2010-02-12 | $7.28 | $10.80 | 12,750 | — | — |
| 2010-02-11 | $7.30 | $10.82 | 20,250 | — | — |
| 2010-02-10 | $6.93 | $10.28 | 10,200 | — | — |
| 2010-02-09 | $6.75 | $10.00 | 10,800 | — | — |
| 2010-02-08 | $6.80 | $10.08 | 16,950 | — | — |
| 2010-02-05 | $6.73 | $9.98 | 4,950 | — | — |
| 2010-02-04 | $6.63 | $9.83 | 19,650 | — | — |
| 2010-02-03 | $6.60 | $9.79 | 4,950 | — | — |
| 2010-02-02 | $6.51 | $9.65 | 22,500 | — | — |
| 2010-02-01 | $6.33 | $9.39 | 152,700 | — | — |
| 2010-01-29 | $6.82 | $10.11 | 4,950 | — | — |
| 2010-01-28 | $7.05 | $10.45 | 14,250 | — | — |
| 2010-01-27 | $6.89 | $10.21 | 10,800 | — | — |
| 2010-01-26 | $7.07 | $10.48 | 8,550 | — | — |
| 2010-01-25 | $6.93 | $10.28 | 11,100 | — | — |
| 2010-01-22 | $6.94 | $10.29 | 7,950 | — | — |
| 2010-01-21 | $7.04 | $10.44 | 20,400 | — | — |
| 2010-01-20 | $7.29 | $10.81 | 18,750 | — | — |
| 2010-01-19 | $7.27 | $10.79 | 55,650 | — | — |
| 2010-01-15 | $7.65 | $11.35 | 107,700 | — | — |
| 2010-01-14 | $7.39 | $10.95 | 84,750 | — | — |
| 2010-01-13 | $6.91 | $10.25 | 49,350 | — | — |
| 2010-01-12 | $6.53 | $9.69 | 3,300 | — | — |
| 2010-01-11 | $6.54 | $9.70 | 6,300 | — | — |
| 2010-01-08 | $6.41 | $9.50 | 8,700 | — | — |
| 2010-01-07 | $6.37 | $9.44 | 9,300 | — | — |
| 2010-01-06 | $6.39 | $9.48 | 3,150 | — | — |
| 2010-01-05 | $6.39 | $9.48 | 18,600 | — | — |
| 2010-01-04 | $6.30 | $9.34 | 12,450 | — | — |