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
- 1996-04-02 to 2026-09-03
- 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 | $6.60 | $6.60 | 925 | — | — |
| 2010-12-30 | $5.96 | $5.96 | 2,825 | — | — |
| 2010-12-29 | $5.96 | $5.96 | 2,550 | — | — |
| 2010-12-28 | $5.92 | $5.92 | 2,225 | — | — |
| 2010-12-27 | $5.84 | $5.84 | 350 | — | — |
| 2010-12-23 | $5.88 | $5.88 | 2,450 | — | — |
| 2010-12-22 | $5.40 | $5.40 | 3,175 | — | — |
| 2010-12-21 | $5.40 | $5.40 | 375 | — | — |
| 2010-12-20 | $5.48 | $5.48 | 5,775 | — | — |
| 2010-12-17 | $5.76 | $5.76 | 2,725 | — | — |
| 2010-12-16 | $6.00 | $6.00 | 3,825 | — | — |
| 2010-12-15 | $6.40 | $6.40 | 25 | — | — |
| 2010-12-14 | $6.40 | $6.40 | 350 | — | — |
| 2010-12-13 | $6.36 | $6.36 | 1,375 | — | — |
| 2010-12-10 | $6.96 | $6.96 | 250 | — | — |
| 2010-12-09 | $6.68 | $6.68 | 75 | — | — |
| 2010-12-08 | $6.80 | $6.80 | 1,125 | — | — |
| 2010-12-07 | $7.08 | $7.08 | 0 | — | — |
| 2010-12-06 | $7.08 | $7.08 | 550 | — | — |
| 2010-12-03 | $6.68 | $6.68 | 375 | — | — |
| 2010-12-02 | $6.56 | $6.56 | 2,450 | — | — |
| 2010-12-01 | $5.80 | $5.80 | 600 | — | — |
| 2010-11-30 | $5.88 | $5.88 | 2,025 | — | — |
| 2010-11-29 | $6.00 | $6.00 | 7,100 | — | — |
| 2010-11-26 | $6.24 | $6.24 | 50 | — | — |
| 2010-11-24 | $6.28 | $6.28 | 1,775 | — | — |
| 2010-11-23 | $6.48 | $6.48 | 300 | — | — |
| 2010-11-22 | $6.24 | $6.24 | 3,225 | — | — |
| 2010-11-19 | $6.24 | $6.24 | 5,700 | — | — |
| 2010-11-18 | $6.72 | $6.72 | 1,675 | — | — |
| 2010-11-17 | $6.76 | $6.76 | 7,025 | — | — |
| 2010-11-16 | $7.12 | $7.12 | 1,475 | — | — |
| 2010-11-15 | $7.44 | $7.44 | 950 | — | — |
| 2010-11-12 | $7.36 | $7.36 | 1,675 | — | — |
| 2010-11-11 | $7.84 | $7.84 | 6,250 | — | — |
| 2010-11-10 | $8.16 | $8.16 | 4,975 | — | — |
| 2010-11-09 | $7.88 | $7.88 | 31,575 | — | — |
| 2010-11-08 | $7.56 | $7.56 | 7,125 | — | — |
| 2010-11-05 | $7.32 | $7.32 | 325 | — | — |
| 2010-11-04 | $7.12 | $7.12 | 3,100 | — | — |
| 2010-11-03 | $7.20 | $7.20 | 2,025 | — | — |
| 2010-11-02 | $7.36 | $7.36 | 16,875 | — | — |
| 2010-11-01 | $8.36 | $8.36 | 9,725 | — | — |
| 2010-10-29 | $8.08 | $8.08 | 4,900 | — | — |
| 2010-10-28 | $7.80 | $7.80 | 18,000 | — | — |
| 2010-10-27 | $7.84 | $7.84 | 4,975 | — | — |
| 2010-10-26 | $7.56 | $7.56 | 8,900 | — | — |
| 2010-10-25 | $7.52 | $7.52 | 8,125 | — | — |
| 2010-10-22 | $7.40 | $7.40 | 57,375 | — | — |
| 2010-10-21 | $6.96 | $6.96 | 5,625 | — | — |
| 2010-10-20 | $6.84 | $6.84 | 9,575 | — | — |
| 2010-10-19 | $7.52 | $7.52 | 10,100 | — | — |
| 2010-10-18 | $7.80 | $7.80 | 16,275 | — | — |
| 2010-10-15 | $9.32 | $9.32 | 1,500 | — | — |
| 2010-10-14 | $9.28 | $9.28 | 3,125 | — | — |
| 2010-10-13 | $9.32 | $9.32 | 18,200 | — | — |
| 2010-10-12 | $9.36 | $9.36 | 29,625 | — | — |
| 2010-10-11 | $11.72 | $11.72 | 21,800 | — | — |
| 2010-10-08 | $12.40 | $12.40 | 8,250 | — | — |
| 2010-10-07 | $12.20 | $12.20 | 11,475 | — | — |
| 2010-10-06 | $11.84 | $11.84 | 4,950 | — | — |
| 2010-10-05 | $11.76 | $11.76 | 8,525 | — | — |
| 2010-10-04 | $12.08 | $12.08 | 2,600 | — | — |
| 2010-10-01 | $12.28 | $12.28 | 5,850 | — | — |
| 2010-09-30 | $11.56 | $11.56 | 6,925 | — | — |
| 2010-09-29 | $11.84 | $11.84 | 30,975 | — | — |
| 2010-09-28 | $10.20 | $10.20 | 4,925 | — | — |
| 2010-09-27 | $11.04 | $11.04 | 17,375 | — | — |
| 2010-09-24 | $12.32 | $12.32 | 23,950 | — | — |
| 2010-09-23 | $13.20 | $13.20 | 15,000 | — | — |
| 2010-09-22 | $12.44 | $12.44 | 24,075 | — | — |
| 2010-09-21 | $11.84 | $11.84 | 12,200 | — | — |
| 2010-09-20 | $9.96 | $9.96 | 8,475 | — | — |
| 2010-09-17 | $9.20 | $9.20 | 3,425 | — | — |
| 2010-09-16 | $9.00 | $9.00 | 875 | — | — |
| 2010-09-15 | $9.16 | $9.16 | 5,925 | — | — |
| 2010-09-14 | $9.04 | $9.04 | 9,400 | — | — |
| 2010-09-13 | $9.12 | $9.12 | 12,200 | — | — |
| 2010-09-10 | $8.32 | $8.32 | 1,400 | — | — |
| 2010-09-09 | $8.08 | $8.08 | 6,700 | — | — |
| 2010-09-08 | $7.84 | $7.84 | 7,500 | — | — |
| 2010-09-07 | $7.76 | $7.76 | 6,850 | — | — |
| 2010-09-03 | $7.56 | $7.56 | 9,625 | — | — |
| 2010-09-02 | $6.96 | $6.96 | 2,400 | — | — |
| 2010-09-01 | $6.40 | $6.40 | 4,075 | — | — |
| 2010-08-31 | $5.88 | $5.88 | 6,750 | — | — |
| 2010-08-30 | $5.88 | $5.88 | 9,675 | — | — |
| 2010-08-27 | $5.88 | $5.88 | 2,925 | — | — |
| 2010-08-26 | $5.64 | $5.64 | 6,150 | — | — |
| 2010-08-25 | $5.40 | $5.40 | 1,225 | — | — |
| 2010-08-24 | $5.60 | $5.60 | 375 | — | — |
| 2010-08-23 | $5.52 | $5.52 | 150 | — | — |
| 2010-08-20 | $5.52 | $5.52 | 0 | — | — |
| 2010-08-19 | $5.52 | $5.52 | 275 | — | — |
| 2010-08-18 | $5.44 | $5.44 | 2,400 | — | — |
| 2010-08-17 | $5.68 | $5.68 | 2,500 | — | — |
| 2010-08-16 | $5.60 | $5.60 | 12,025 | — | — |
| 2010-08-13 | $5.20 | $5.20 | 2,650 | — | — |
| 2010-08-12 | $5.00 | $5.00 | 8,675 | — | — |
| 2010-08-11 | $5.20 | $5.20 | 50,200 | — | — |
| 2010-08-10 | $4.36 | $4.36 | 1,075 | — | — |
| 2010-08-09 | $4.08 | $4.08 | 700 | — | — |
| 2010-08-06 | $4.28 | $4.28 | 125 | — | — |
| 2010-08-05 | $4.52 | $4.52 | 3,350 | — | — |
| 2010-08-04 | $4.24 | $4.24 | 0 | — | — |
| 2010-08-03 | $4.24 | $4.24 | 0 | — | — |
| 2010-08-02 | $4.24 | $4.24 | 300 | — | — |
| 2010-07-30 | $4.08 | $4.08 | 200 | — | — |
| 2010-07-29 | $4.00 | $4.00 | 225 | — | — |
| 2010-07-28 | $4.24 | $4.24 | 25 | — | — |
| 2010-07-27 | $4.04 | $4.04 | 5,850 | — | — |
| 2010-07-26 | $4.32 | $4.32 | 675 | — | — |
| 2010-07-23 | $4.28 | $4.28 | 2,425 | — | — |
| 2010-07-22 | $4.00 | $4.00 | 3,875 | — | — |
| 2010-07-21 | $4.08 | $4.08 | 2,175 | — | — |
| 2010-07-20 | $3.96 | $3.96 | 10,750 | — | — |
| 2010-07-19 | $3.68 | $3.68 | 25 | — | — |
| 2010-07-16 | $3.48 | $3.48 | 5,975 | — | — |
| 2010-07-15 | $3.32 | $3.32 | 0 | — | — |
| 2010-07-14 | $3.32 | $3.32 | 200 | — | — |
| 2010-07-13 | $3.32 | $3.32 | 0 | — | — |
| 2010-07-12 | $3.32 | $3.32 | 0 | — | — |
| 2010-07-09 | $3.32 | $3.32 | 250 | — | — |
| 2010-07-08 | $3.32 | $3.32 | 25 | — | — |
| 2010-07-07 | $3.20 | $3.20 | 1,850 | — | — |
| 2010-07-06 | $3.08 | $3.08 | 12,075 | — | — |
| 2010-07-02 | $3.72 | $3.72 | 50 | — | — |
| 2010-07-01 | $3.80 | $3.80 | 1,900 | — | — |
| 2010-06-30 | $3.88 | $3.88 | 2,275 | — | — |
| 2010-06-29 | $3.84 | $3.84 | 100 | — | — |
| 2010-06-28 | $3.92 | $3.92 | 0 | — | — |
| 2010-06-25 | $3.92 | $3.92 | 100 | — | — |
| 2010-06-24 | $3.92 | $3.92 | 0 | — | — |
| 2010-06-23 | $3.92 | $3.92 | 50 | — | — |
| 2010-06-22 | $3.92 | $3.92 | 25 | — | — |
| 2010-06-21 | $3.88 | $3.88 | 300 | — | — |
| 2010-06-18 | $3.96 | $3.96 | 3,125 | — | — |
| 2010-06-17 | $3.84 | $3.84 | 5,150 | — | — |
| 2010-06-16 | $3.72 | $3.72 | 8,925 | — | — |
| 2010-06-15 | $4.32 | $4.32 | 25,500 | — | — |
| 2010-06-14 | $4.64 | $4.64 | 175 | — | — |
| 2010-06-11 | $4.52 | $4.52 | 125 | — | — |
| 2010-06-10 | $4.76 | $4.76 | 1,475 | — | — |
| 2010-06-09 | $4.76 | $4.76 | 150 | — | — |
| 2010-06-08 | $4.72 | $4.72 | 650 | — | — |
| 2010-06-07 | $4.72 | $4.72 | 525 | — | — |
| 2010-06-04 | $4.92 | $4.92 | 0 | — | — |
| 2010-06-03 | $4.92 | $4.92 | 0 | — | — |
| 2010-06-02 | $4.92 | $4.92 | 25 | — | — |
| 2010-06-01 | $4.84 | $4.84 | 75 | — | — |
| 2010-05-28 | $4.92 | $4.92 | 475 | — | — |
| 2010-05-27 | $4.92 | $4.92 | 1,300 | — | — |
| 2010-05-26 | $4.96 | $4.96 | 425 | — | — |
| 2010-05-25 | $4.96 | $4.96 | 2,800 | — | — |
| 2010-05-24 | $4.92 | $4.92 | 1,725 | — | — |
| 2010-05-21 | $4.92 | $4.92 | 25 | — | — |
| 2010-05-20 | $4.84 | $4.84 | 100 | — | — |
| 2010-05-19 | $5.04 | $5.04 | 950 | — | — |
| 2010-05-18 | $5.04 | $5.04 | 1,000 | — | — |
| 2010-05-17 | $5.04 | $5.04 | 0 | — | — |
| 2010-05-14 | $5.04 | $5.04 | 325 | — | — |
| 2010-05-13 | $5.04 | $5.04 | 25 | — | — |
| 2010-05-12 | $4.96 | $4.96 | 2,450 | — | — |
| 2010-05-11 | $5.08 | $5.08 | 2,350 | — | — |
| 2010-05-10 | $5.00 | $5.00 | 1,250 | — | — |
| 2010-05-07 | $5.04 | $5.04 | 75 | — | — |
| 2010-05-06 | $5.08 | $5.08 | 475 | — | — |
| 2010-05-05 | $5.20 | $5.20 | 4,100 | — | — |
| 2010-05-04 | $5.16 | $5.16 | 1,000 | — | — |
| 2010-05-03 | $5.24 | $5.24 | 7,875 | — | — |
| 2010-04-30 | $5.32 | $5.32 | 75 | — | — |
| 2010-04-29 | $5.36 | $5.36 | 525 | — | — |
| 2010-04-28 | $5.28 | $5.28 | 2,050 | — | — |
| 2010-04-27 | $5.44 | $5.44 | 4,000 | — | — |
| 2010-04-26 | $5.44 | $5.44 | 3,700 | — | — |
| 2010-04-23 | $5.60 | $5.60 | 1,625 | — | — |
| 2010-04-22 | $5.48 | $5.48 | 250 | — | — |
| 2010-04-21 | $5.32 | $5.32 | 500 | — | — |
| 2010-04-20 | $5.64 | $5.64 | 125 | — | — |
| 2010-04-19 | $5.56 | $5.56 | 2,525 | — | — |
| 2010-04-16 | $5.36 | $5.36 | 450 | — | — |
| 2010-04-15 | $5.72 | $5.72 | 875 | — | — |
| 2010-04-14 | $5.56 | $5.56 | 2,200 | — | — |
| 2010-04-13 | $5.48 | $5.48 | 350 | — | — |
| 2010-04-12 | $5.56 | $5.56 | 925 | — | — |
| 2010-04-09 | $5.64 | $5.64 | 0 | — | — |
| 2010-04-08 | $5.64 | $5.64 | 1,400 | — | — |
| 2010-04-07 | $5.68 | $5.68 | 650 | — | — |
| 2010-04-06 | $5.64 | $5.64 | 6,000 | — | — |
| 2010-04-05 | $5.56 | $5.56 | 225 | — | — |
| 2010-04-01 | $5.52 | $5.52 | 0 | — | — |
| 2010-03-31 | $5.52 | $5.52 | 25 | — | — |
| 2010-03-30 | $5.52 | $5.52 | 175 | — | — |
| 2010-03-29 | $5.48 | $5.48 | 575 | — | — |
| 2010-03-26 | $5.32 | $5.32 | 1,225 | — | — |
| 2010-03-25 | $5.36 | $5.36 | 7,550 | — | — |
| 2010-03-24 | $5.36 | $5.36 | 25 | — | — |
| 2010-03-23 | $5.36 | $5.36 | 25 | — | — |
| 2010-03-22 | $5.40 | $5.40 | 225 | — | — |
| 2010-03-19 | $5.60 | $5.60 | 625 | — | — |
| 2010-03-18 | $5.80 | $5.80 | 1,500 | — | — |
| 2010-03-17 | $5.76 | $5.76 | 600 | — | — |
| 2010-03-16 | $5.68 | $5.68 | 75 | — | — |
| 2010-03-15 | $5.80 | $5.80 | 875 | — | — |
| 2010-03-12 | $5.72 | $5.72 | 375 | — | — |
| 2010-03-11 | $5.40 | $5.40 | 100 | — | — |
| 2010-03-10 | $5.40 | $5.40 | 300 | — | — |
| 2010-03-09 | $5.40 | $5.40 | 325 | — | — |
| 2010-03-08 | $5.40 | $5.40 | 225 | — | — |
| 2010-03-05 | $5.44 | $5.44 | 275 | — | — |
| 2010-03-04 | $5.52 | $5.52 | 4,325 | — | — |
| 2010-03-03 | $5.60 | $5.60 | 250 | — | — |
| 2010-03-02 | $5.76 | $5.76 | 1,925 | — | — |
| 2010-03-01 | $5.56 | $5.56 | 750 | — | — |
| 2010-02-26 | $5.64 | $5.64 | 1,400 | — | — |
| 2010-02-25 | $5.40 | $5.40 | 650 | — | — |
| 2010-02-24 | $5.52 | $5.52 | 2,350 | — | — |
| 2010-02-23 | $5.20 | $5.20 | 6,925 | — | — |
| 2010-02-22 | $5.00 | $5.00 | 2,875 | — | — |
| 2010-02-19 | $4.92 | $4.92 | 4,600 | — | — |
| 2010-02-18 | $5.20 | $5.20 | 2,925 | — | — |
| 2010-02-17 | $5.20 | $5.20 | 1,950 | — | — |
| 2010-02-16 | $5.52 | $5.52 | 4,675 | — | — |
| 2010-02-12 | $5.52 | $5.52 | 1,375 | — | — |
| 2010-02-11 | $5.32 | $5.32 | 575 | — | — |
| 2010-02-10 | $5.40 | $5.40 | 2,075 | — | — |
| 2010-02-09 | $5.48 | $5.48 | 6,425 | — | — |
| 2010-02-08 | $5.60 | $5.60 | 26,950 | — | — |
| 2010-02-05 | $5.16 | $5.16 | 325 | — | — |
| 2010-02-04 | $5.24 | $5.24 | 7,525 | — | — |
| 2010-02-03 | $5.00 | $5.00 | 3,175 | — | — |
| 2010-02-02 | $5.12 | $5.12 | 7,175 | — | — |
| 2010-02-01 | $5.16 | $5.16 | 575 | — | — |
| 2010-01-29 | $5.00 | $5.00 | 325 | — | — |
| 2010-01-28 | $5.16 | $5.16 | 4,800 | — | — |
| 2010-01-27 | $5.24 | $5.24 | 0 | — | — |
| 2010-01-26 | $5.24 | $5.24 | 500 | — | — |
| 2010-01-25 | $5.08 | $5.08 | 8,675 | — | — |
| 2010-01-22 | $5.00 | $5.00 | 2,450 | — | — |
| 2010-01-21 | $4.84 | $4.84 | 5,475 | — | — |
| 2010-01-20 | $4.48 | $4.48 | 4,650 | — | — |
| 2010-01-19 | $4.72 | $4.72 | 6,550 | — | — |
| 2010-01-15 | $5.12 | $5.12 | 1,625 | — | — |
| 2010-01-14 | $5.32 | $5.32 | 75 | — | — |
| 2010-01-13 | $5.20 | $5.20 | 850 | — | — |
| 2010-01-12 | $5.52 | $5.52 | 29,500 | — | — |
| 2010-01-11 | $5.20 | $5.20 | 9,745 | — | — |
| 2010-01-08 | $5.40 | $5.40 | 1,155 | — | — |
| 2010-01-07 | $5.80 | $5.80 | 1,635 | — | — |
| 2010-01-06 | $5.80 | $5.80 | 500 | — | — |
| 2010-01-05 | $5.00 | $5.00 | 4,800 | — | — |
| 2010-01-04 | $5.60 | $5.60 | 605 | — | — |