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
- 1980-03-17 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 | $6.21 | $22.69 | 54,445 | — | — |
| 2010-12-30 | $6.25 | $22.86 | 43,285 | — | — |
| 2010-12-29 | $6.38 | $23.32 | 27,053 | — | — |
| 2010-12-28 | $6.48 | $23.70 | 45,314 | — | — |
| 2010-12-27 | $6.55 | $23.94 | 107,875 | — | — |
| 2010-12-23 | $6.57 | $24.02 | 22,995 | — | — |
| 2010-12-22 | $6.64 | $24.28 | 71,015 | — | — |
| 2010-12-21 | $6.77 | $24.73 | 77,778 | — | — |
| 2010-12-20 | $6.71 | $24.52 | 94,010 | — | — |
| 2010-12-17 | $6.58 | $24.03 | 325,991 | — | — |
| 2010-12-16 | $6.69 | $24.46 | 108,213 | — | — |
| 2010-12-15 | $6.72 | $24.55 | 53,768 | — | — |
| 2010-12-14 | $6.71 | $24.53 | 37,536 | — | — |
| 2010-12-13 | $6.68 | $24.40 | 43,961 | — | — |
| 2010-12-10 | $6.69 | $24.43 | 105,169 | — | — |
| 2010-12-09 | $6.58 | $24.04 | 73,720 | — | — |
| 2010-12-08 | $6.51 | $23.80 | 33,478 | — | — |
| 2010-12-07 | $6.40 | $23.37 | 66,957 | — | — |
| 2010-12-06 | $6.33 | $23.15 | 136,281 | — | — |
| 2010-12-03 | $6.28 | $22.96 | 42,271 | — | — |
| 2010-12-02 | $6.29 | $22.97 | 135,942 | — | — |
| 2010-12-01 | $6.17 | $22.55 | 104,493 | — | — |
| 2010-11-30 | $6.08 | $22.23 | 85,894 | — | — |
| 2010-11-29 | $6.02 | $22.01 | 68,309 | — | — |
| 2010-11-26 | $5.90 | $21.57 | 15,894 | — | — |
| 2010-11-24 | $5.91 | $21.60 | 54,106 | — | — |
| 2010-11-23 | $5.88 | $21.49 | 28,406 | — | — |
| 2010-11-22 | $5.98 | $21.85 | 28,744 | — | — |
| 2010-11-19 | $6.03 | $22.03 | 78,454 | — | — |
| 2010-11-18 | $6.00 | $21.92 | 133,237 | — | — |
| 2010-11-17 | $5.70 | $20.85 | 169,759 | — | — |
| 2010-11-16 | $5.80 | $21.21 | 173,817 | — | — |
| 2010-11-15 | $5.95 | $21.73 | 78,454 | — | — |
| 2010-11-12 | $6.09 | $22.27 | 106,522 | — | — |
| 2010-11-11 | $6.41 | $23.42 | 80,821 | — | — |
| 2010-11-10 | $6.66 | $24.33 | 88,937 | — | — |
| 2010-11-09 | $6.77 | $24.76 | 125,121 | — | — |
| 2010-11-08 | $6.78 | $24.77 | 308,745 | — | — |
| 2010-11-05 | $6.82 | $24.91 | 214,059 | — | — |
| 2010-11-04 | $6.77 | $24.75 | 154,542 | — | — |
| 2010-11-03 | $6.39 | $23.34 | 111,595 | — | — |
| 2010-11-02 | $6.33 | $23.13 | 105,508 | — | — |
| 2010-11-01 | $6.08 | $22.21 | 143,720 | — | — |
| 2010-10-29 | $6.17 | $22.53 | 89,614 | — | — |
| 2010-10-28 | $6.04 | $22.06 | 56,135 | — | — |
| 2010-10-27 | $6.07 | $22.16 | 119,710 | — | — |
| 2010-10-26 | $6.05 | $22.10 | 42,947 | — | — |
| 2010-10-25 | $6.04 | $22.06 | 33,817 | — | — |
| 2010-10-22 | $5.97 | $21.82 | 49,710 | — | — |
| 2010-10-21 | $6.03 | $22.05 | 75,073 | — | — |
| 2010-10-20 | $6.17 | $22.55 | 160,628 | — | — |
| 2010-10-19 | $6.21 | $22.69 | 225,218 | — | — |
| 2010-10-18 | $6.08 | $22.23 | 92,319 | — | — |
| 2010-10-15 | $5.90 | $21.56 | 95,363 | — | — |
| 2010-10-14 | $5.91 | $21.61 | 169,421 | — | — |
| 2010-10-13 | $5.84 | $21.33 | 142,706 | — | — |
| 2010-10-12 | $5.60 | $20.46 | 108,551 | — | — |
| 2010-10-11 | $5.59 | $20.42 | 75,411 | — | — |
| 2010-10-08 | $5.59 | $20.42 | 119,372 | — | — |
| 2010-10-07 | $5.48 | $20.01 | 114,976 | — | — |
| 2010-10-06 | $5.55 | $20.29 | 135,942 | — | — |
| 2010-10-05 | $5.68 | $20.76 | 191,402 | — | — |
| 2010-10-04 | $5.18 | $18.92 | 195,798 | — | — |
| 2010-10-01 | $5.27 | $19.25 | 73,044 | — | — |
| 2010-09-30 | $5.16 | $18.86 | 74,058 | — | — |
| 2010-09-29 | $5.16 | $18.85 | 60,870 | — | — |
| 2010-09-28 | $5.15 | $18.82 | 56,474 | — | — |
| 2010-09-27 | $5.13 | $18.75 | 36,522 | — | — |
| 2010-09-24 | $5.24 | $19.15 | 62,899 | — | — |
| 2010-09-23 | $5.01 | $18.30 | 39,227 | — | — |
| 2010-09-22 | $5.07 | $18.52 | 59,517 | — | — |
| 2010-09-21 | $5.03 | $18.39 | 44,638 | — | — |
| 2010-09-20 | $5.05 | $18.47 | 173,479 | — | — |
| 2010-09-17 | $5.03 | $18.38 | 199,517 | — | — |
| 2010-09-16 | $4.88 | $17.83 | 29,759 | — | — |
| 2010-09-15 | $4.94 | $18.04 | 47,681 | — | — |
| 2010-09-14 | $4.89 | $17.87 | 70,338 | — | — |
| 2010-09-13 | $4.94 | $18.04 | 225,556 | — | — |
| 2010-09-10 | $4.88 | $17.84 | 112,947 | — | — |
| 2010-09-09 | $4.66 | $17.02 | 90,290 | — | — |
| 2010-09-08 | $4.53 | $16.56 | 271,209 | — | — |
| 2010-09-07 | $4.76 | $17.39 | 225,218 | — | — |
| 2010-09-03 | $4.92 | $17.98 | 166,377 | — | — |
| 2010-09-02 | $4.47 | $16.35 | 96,377 | — | — |
| 2010-09-01 | $4.68 | $17.11 | 82,512 | — | — |
| 2010-08-31 | $4.37 | $15.98 | 173,141 | — | — |
| 2010-08-30 | $4.28 | $15.63 | 310,774 | — | — |
| 2010-08-27 | $4.39 | $16.03 | 86,570 | — | — |
| 2010-08-26 | $4.15 | $15.16 | 177,537 | — | — |
| 2010-08-25 | $4.36 | $15.94 | 107,875 | — | — |
| 2010-08-24 | $4.01 | $14.65 | 93,334 | — | — |
| 2010-08-23 | $4.16 | $15.22 | 85,218 | — | — |
| 2010-08-20 | $4.38 | $16.02 | 119,372 | — | — |
| 2010-08-19 | $4.49 | $16.40 | 178,551 | — | — |
| 2010-08-18 | $4.73 | $17.29 | 115,314 | — | — |
| 2010-08-17 | $4.92 | $17.99 | 80,145 | — | — |
| 2010-08-16 | $4.73 | $17.28 | 72,367 | — | — |
| 2010-08-13 | $4.82 | $17.60 | 67,633 | — | — |
| 2010-08-12 | $4.84 | $17.70 | 55,797 | — | — |
| 2010-08-11 | $4.94 | $18.04 | 130,870 | — | — |
| 2010-08-10 | $5.20 | $19.01 | 132,561 | — | — |
| 2010-08-09 | $5.33 | $19.46 | 141,015 | — | — |
| 2010-08-06 | $5.10 | $18.63 | 134,252 | — | — |
| 2010-08-05 | $5.18 | $18.92 | 75,073 | — | — |
| 2010-08-04 | $5.22 | $19.07 | 433,190 | — | — |
| 2010-08-03 | $4.89 | $17.85 | 145,073 | — | — |
| 2010-08-02 | $4.85 | $17.71 | 123,092 | — | — |
| 2010-07-30 | $4.73 | $17.29 | 362,175 | — | — |
| 2010-07-29 | $4.63 | $16.92 | 36,860 | — | — |
| 2010-07-28 | $4.62 | $16.89 | 50,048 | — | — |
| 2010-07-27 | $4.76 | $17.40 | 73,044 | — | — |
| 2010-07-26 | $4.84 | $17.69 | 84,879 | — | — |
| 2010-07-23 | $4.53 | $16.56 | 112,609 | — | — |
| 2010-07-22 | $4.27 | $15.60 | 85,218 | — | — |
| 2010-07-21 | $4.10 | $14.98 | 99,082 | — | — |
| 2010-07-20 | $4.15 | $15.15 | 118,696 | — | — |
| 2010-07-19 | $4.08 | $14.91 | 85,894 | — | — |
| 2010-07-16 | $4.38 | $15.99 | 103,479 | — | — |
| 2010-07-15 | $4.73 | $17.30 | 38,213 | — | — |
| 2010-07-14 | $4.81 | $17.59 | 41,932 | — | — |
| 2010-07-13 | $4.82 | $17.61 | 89,952 | — | — |
| 2010-07-12 | $4.72 | $17.26 | 47,681 | — | — |
| 2010-07-09 | $4.83 | $17.66 | 109,566 | — | — |
| 2010-07-08 | $4.82 | $17.61 | 75,073 | — | — |
| 2010-07-07 | $4.74 | $17.33 | 78,454 | — | — |
| 2010-07-06 | $4.65 | $16.99 | 92,995 | — | — |
| 2010-07-02 | $4.79 | $17.52 | 310,098 | — | — |
| 2010-07-01 | $4.62 | $16.89 | 92,319 | — | — |
| 2010-06-30 | $4.84 | $17.68 | 214,059 | — | — |
| 2010-06-29 | $5.08 | $18.57 | 206,281 | — | — |
| 2010-06-28 | $5.20 | $19.01 | 119,710 | — | — |
| 2010-06-25 | $5.29 | $19.33 | 626,282 | — | — |
| 2010-06-24 | $4.92 | $17.99 | 34,493 | — | — |
| 2010-06-23 | $5.02 | $18.33 | 38,889 | — | — |
| 2010-06-22 | $4.98 | $18.20 | 62,561 | — | — |
| 2010-06-21 | $5.09 | $18.60 | 61,546 | — | — |
| 2010-06-18 | $5.29 | $19.34 | 157,923 | — | — |
| 2010-06-17 | $5.07 | $18.53 | 37,875 | — | — |
| 2010-06-16 | $4.98 | $18.20 | 60,193 | — | — |
| 2010-06-15 | $5.02 | $18.36 | 80,483 | — | — |
| 2010-06-14 | $4.85 | $17.73 | 86,570 | — | — |
| 2010-06-11 | $4.72 | $17.24 | 33,478 | — | — |
| 2010-06-10 | $4.64 | $16.94 | 61,546 | — | — |
| 2010-06-09 | $4.54 | $16.58 | 58,503 | — | — |
| 2010-06-08 | $4.54 | $16.59 | 126,136 | — | — |
| 2010-06-07 | $4.79 | $17.50 | 317,537 | — | — |
| 2010-06-04 | $4.79 | $17.52 | 95,363 | — | — |
| 2010-06-03 | $5.05 | $18.46 | 270,870 | — | — |
| 2010-06-02 | $5.26 | $19.21 | 95,363 | — | — |
| 2010-06-01 | $4.84 | $17.69 | 190,387 | — | — |
| 2010-05-28 | $5.01 | $18.31 | 151,160 | — | — |
| 2010-05-27 | $4.94 | $18.07 | 84,203 | — | — |
| 2010-05-26 | $4.61 | $16.84 | 40,918 | — | — |
| 2010-05-25 | $4.70 | $17.18 | 81,160 | — | — |
| 2010-05-24 | $4.73 | $17.28 | 41,256 | — | — |
| 2010-05-21 | $4.69 | $17.14 | 89,952 | — | — |
| 2010-05-20 | $4.66 | $17.03 | 162,319 | — | — |
| 2010-05-19 | $4.98 | $18.19 | 96,039 | — | — |
| 2010-05-18 | $4.96 | $18.12 | 84,879 | — | — |
| 2010-05-17 | $4.98 | $18.20 | 121,739 | — | — |
| 2010-05-14 | $5.13 | $18.76 | 66,957 | — | — |
| 2010-05-13 | $5.13 | $18.75 | 240,774 | — | — |
| 2010-05-12 | $5.25 | $19.18 | 299,953 | — | — |
| 2010-05-11 | $5.10 | $18.62 | 155,556 | — | — |
| 2010-05-10 | $4.94 | $18.04 | 140,339 | — | — |
| 2010-05-07 | $4.60 | $16.80 | 130,870 | — | — |
| 2010-05-06 | $4.80 | $17.55 | 208,310 | — | — |
| 2010-05-05 | $4.57 | $16.71 | 162,996 | — | — |
| 2010-05-04 | $4.23 | $15.47 | 103,817 | — | — |
| 2010-05-03 | $4.30 | $15.72 | 89,276 | — | — |
| 2010-04-30 | $4.28 | $15.63 | 195,460 | — | — |
| 2010-04-29 | $4.27 | $15.60 | 127,150 | — | — |
| 2010-04-28 | $4.16 | $15.19 | 47,681 | — | — |
| 2010-04-27 | $4.07 | $14.89 | 92,319 | — | — |
| 2010-04-26 | $4.14 | $15.13 | 102,464 | — | — |
| 2010-04-23 | $4.08 | $14.90 | 79,469 | — | — |
| 2010-04-22 | $4.00 | $14.63 | 63,237 | — | — |
| 2010-04-21 | $4.04 | $14.75 | 81,836 | — | — |
| 2010-04-20 | $3.95 | $14.44 | 116,329 | — | — |
| 2010-04-19 | $3.73 | $13.63 | 98,406 | — | — |
| 2010-04-16 | $3.73 | $13.65 | 77,778 | — | — |
| 2010-04-15 | $3.76 | $13.72 | 38,889 | — | — |
| 2010-04-14 | $3.73 | $13.64 | 74,735 | — | — |
| 2010-04-13 | $3.73 | $13.65 | 193,092 | — | — |
| 2010-04-12 | $3.73 | $13.63 | 153,865 | — | — |
| 2010-04-09 | $3.76 | $13.75 | 76,087 | — | — |
| 2010-04-08 | $3.81 | $13.92 | 153,527 | — | — |
| 2010-04-07 | $3.79 | $13.83 | 360,822 | — | — |
| 2010-04-06 | $3.42 | $12.48 | 242,803 | — | — |
| 2010-04-05 | $3.04 | $11.11 | 125,797 | — | — |
| 2010-04-01 | $2.97 | $10.86 | 65,942 | — | — |
| 2010-03-31 | $2.90 | $10.60 | 208,986 | — | — |
| 2010-03-30 | $2.88 | $10.54 | 144,058 | — | — |
| 2010-03-29 | $2.88 | $10.54 | 507,924 | — | — |
| 2010-03-26 | $2.87 | $10.48 | 31,449 | — | — |
| 2010-03-25 | $2.82 | $10.32 | 205,943 | — | — |
| 2010-03-24 | $2.84 | $10.38 | 145,411 | — | — |
| 2010-03-23 | $2.92 | $10.69 | 186,667 | — | — |
| 2010-03-22 | $2.90 | $10.59 | 316,185 | — | — |
| 2010-03-19 | $2.78 | $10.16 | 387,537 | — | — |
| 2010-03-18 | $2.76 | $10.08 | 21,643 | — | — |
| 2010-03-17 | $2.78 | $10.15 | 30,435 | — | — |
| 2010-03-16 | $2.82 | $10.30 | 421,354 | — | — |
| 2010-03-15 | $2.80 | $10.24 | 39,227 | — | — |
| 2010-03-12 | $2.80 | $10.22 | 27,391 | — | — |
| 2010-03-11 | $2.77 | $10.14 | 267,827 | — | — |
| 2010-03-10 | $2.73 | $9.99 | 71,015 | — | — |
| 2010-03-09 | $2.73 | $9.97 | 24,010 | — | — |
| 2010-03-08 | $2.71 | $9.92 | 17,923 | — | — |
| 2010-03-05 | $2.72 | $9.95 | 69,324 | — | — |
| 2010-03-04 | $2.63 | $9.62 | 27,053 | — | — |
| 2010-03-03 | $2.61 | $9.54 | 39,565 | — | — |
| 2010-03-02 | $2.61 | $9.54 | 38,551 | — | — |
| 2010-03-01 | $2.63 | $9.61 | 136,619 | — | — |
| 2010-02-26 | $2.59 | $9.48 | 42,609 | — | — |
| 2010-02-25 | $2.48 | $9.08 | 130,532 | — | — |
| 2010-02-24 | $2.46 | $8.99 | 22,657 | — | — |
| 2010-02-23 | $2.58 | $9.43 | 65,266 | — | — |
| 2010-02-22 | $2.44 | $8.93 | 55,459 | — | — |
| 2010-02-19 | $2.45 | $8.94 | 55,121 | — | — |
| 2010-02-18 | $2.48 | $9.08 | 37,875 | — | — |
| 2010-02-17 | $2.42 | $8.86 | 41,932 | — | — |
| 2010-02-16 | $2.40 | $8.76 | 122,416 | — | — |
| 2010-02-12 | $2.42 | $8.84 | 55,797 | — | — |
| 2010-02-11 | $2.39 | $8.74 | 133,913 | — | — |
| 2010-02-10 | $2.32 | $8.48 | 32,464 | — | — |
| 2010-02-09 | $2.37 | $8.66 | 106,184 | — | — |
| 2010-02-08 | $2.23 | $8.16 | 45,990 | — | — |
| 2010-02-05 | $2.24 | $8.20 | 51,063 | — | — |
| 2010-02-04 | $2.19 | $8.02 | 117,682 | — | — |
| 2010-02-03 | $2.29 | $8.38 | 281,692 | — | — |
| 2010-02-02 | $2.38 | $8.71 | 92,319 | — | — |
| 2010-02-01 | $2.51 | $9.16 | 87,585 | — | — |
| 2010-01-29 | $2.40 | $8.75 | 229,952 | — | — |
| 2010-01-28 | $2.37 | $8.65 | 184,638 | — | — |
| 2010-01-27 | $2.27 | $8.31 | 96,039 | — | — |
| 2010-01-26 | $2.22 | $8.12 | 46,329 | — | — |
| 2010-01-25 | $2.23 | $8.15 | 70,677 | — | — |
| 2010-01-22 | $2.24 | $8.17 | 65,942 | — | — |
| 2010-01-21 | $2.23 | $8.15 | 110,242 | — | — |
| 2010-01-20 | $2.34 | $8.54 | 369,953 | — | — |
| 2010-01-19 | $2.36 | $8.61 | 173,141 | — | — |
| 2010-01-15 | $2.40 | $8.79 | 122,416 | — | — |
| 2010-01-14 | $2.50 | $9.13 | 115,991 | — | — |
| 2010-01-13 | $2.60 | $9.50 | 35,846 | — | — |
| 2010-01-12 | $2.59 | $9.47 | 47,005 | — | — |
| 2010-01-11 | $2.59 | $9.47 | 30,773 | — | — |
| 2010-01-08 | $2.62 | $9.56 | 25,701 | — | — |
| 2010-01-07 | $2.60 | $9.50 | 50,725 | — | — |
| 2010-01-06 | $2.58 | $9.41 | 68,986 | — | — |
| 2010-01-05 | $2.65 | $9.69 | 44,300 | — | — |
| 2010-01-04 | $2.73 | $9.99 | 66,957 | — | — |