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
- 2007-06-07 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 | $5.71 | $6.32 | 14,000 |
| 2010-12-30 | $5.70 | $6.30 | 22,000 |
| 2010-12-29 | $5.78 | $6.39 | 49,000 |
| 2010-12-28 | $5.68 | $6.27 | 23,000 |
| 2010-12-27 | $5.73 | $6.33 | 20,000 |
| 2010-12-23 | $5.69 | $6.28 | 32,000 |
| 2010-12-22 | $5.76 | $6.37 | 23,000 |
| 2010-12-21 | $5.74 | $6.34 | 35,000 |
| 2010-12-20 | $5.75 | $6.35 | 25,000 |
| 2010-12-17 | $5.70 | $6.30 | 40,000 |
| 2010-12-16 | $5.73 | $6.33 | 23,000 |
| 2010-12-15 | $5.54 | $6.12 | 26,000 |
| 2010-12-14 | $5.68 | $6.28 | 17,000 |
| 2010-12-13 | $5.75 | $6.35 | 84,000 |
| 2010-12-10 | $5.68 | $6.28 | 17,000 |
| 2010-12-09 | $5.73 | $6.34 | 6,000 |
| 2010-12-08 | $5.79 | $6.40 | 15,000 |
| 2010-12-07 | $5.79 | $6.40 | 5,000 |
| 2010-12-06 | $5.71 | $6.32 | 19,000 |
| 2010-12-03 | $5.73 | $6.33 | 19,000 |
| 2010-12-02 | $5.66 | $6.26 | 10,000 |
| 2010-12-01 | $5.70 | $6.31 | 25,000 |
| 2010-11-30 | $5.46 | $6.03 | 18,000 |
| 2010-11-29 | $5.65 | $6.24 | 29,000 |
| 2010-11-26 | $5.66 | $6.26 | 19,000 |
| 2010-11-24 | $5.72 | $6.32 | 17,000 |
| 2010-11-23 | $5.56 | $6.15 | 38,000 |
| 2010-11-22 | $5.73 | $6.34 | 12,000 |
| 2010-11-19 | $5.83 | $6.45 | 23,000 |
| 2010-11-18 | $5.84 | $6.46 | 28,000 |
| 2010-11-17 | $5.70 | $6.30 | 21,000 |
| 2010-11-16 | $5.70 | $6.30 | 74,000 |
| 2010-11-15 | $5.85 | $6.47 | 70,000 |
| 2010-11-12 | $5.84 | $6.46 | 7,000 |
| 2010-11-11 | $5.86 | $6.47 | 10,000 |
| 2010-11-10 | $5.95 | $6.58 | 19,000 |
| 2010-11-09 | $5.80 | $6.41 | 53,000 |
| 2010-11-08 | $5.95 | $6.52 | 13,000 |
| 2010-11-05 | $5.96 | $6.53 | 20,000 |
| 2010-11-04 | $6.02 | $6.59 | 22,000 |
| 2010-11-03 | $6.00 | $6.57 | 3,000 |
| 2010-11-02 | $6.02 | $6.59 | 37,000 |
| 2010-11-01 | $6.01 | $6.58 | 2,000 |
| 2010-10-29 | $5.92 | $6.49 | 11,000 |
| 2010-10-28 | $6.00 | $6.57 | 15,000 |
| 2010-10-27 | $5.88 | $6.44 | 10,000 |
| 2010-10-26 | $6.02 | $6.59 | 11,000 |
| 2010-10-25 | $6.00 | $6.57 | 12,000 |
| 2010-10-22 | $5.93 | $6.49 | 15,000 |
| 2010-10-21 | $6.05 | $6.63 | 36,000 |
| 2010-10-20 | $6.10 | $6.68 | 29,000 |
| 2010-10-19 | $5.96 | $6.52 | 23,000 |
| 2010-10-18 | $6.13 | $6.72 | 13,000 |
| 2010-10-15 | $6.19 | $6.78 | 18,000 |
| 2010-10-14 | $6.21 | $6.80 | 10,000 |
| 2010-10-13 | $6.18 | $6.76 | 21,000 |
| 2010-10-12 | $6.08 | $6.66 | 10,000 |
| 2010-10-11 | $6.11 | $6.69 | 14,000 |
| 2010-10-08 | $6.13 | $6.72 | 32,000 |
| 2010-10-07 | $6.10 | $6.68 | 31,000 |
| 2010-10-06 | $6.11 | $6.69 | 12,000 |
| 2010-10-05 | $6.10 | $6.68 | 36,000 |
| 2010-10-04 | $6.03 | $6.60 | 12,000 |
| 2010-10-01 | $6.08 | $6.65 | 14,000 |
| 2010-09-30 | $6.04 | $6.62 | 21,000 |
| 2010-09-29 | $6.16 | $6.74 | 36,000 |
| 2010-09-28 | $6.09 | $6.67 | 26,000 |
| 2010-09-27 | $6.10 | $6.68 | 78,000 |
| 2010-09-24 | $6.15 | $6.74 | 16,000 |
| 2010-09-23 | $5.97 | $6.54 | 6,000 |
| 2010-09-22 | $5.99 | $6.56 | 6,000 |
| 2010-09-21 | $6.09 | $6.67 | 11,000 |
| 2010-09-20 | $5.98 | $6.55 | 35,000 |
| 2010-09-17 | $5.90 | $6.46 | 31,000 |
| 2010-09-16 | $5.92 | $6.48 | 17,000 |
| 2010-09-15 | $5.91 | $6.47 | 38,000 |
| 2010-09-14 | $5.96 | $6.52 | 69,000 |
| 2010-09-13 | $5.81 | $6.36 | 66,000 |
| 2010-09-10 | $5.82 | $6.37 | 15,000 |
| 2010-09-09 | $5.89 | $6.45 | 24,000 |
| 2010-09-08 | $5.85 | $6.41 | 9,000 |
| 2010-09-07 | $5.77 | $6.32 | 19,000 |
| 2010-09-03 | $5.87 | $6.43 | 7,000 |
| 2010-09-02 | $5.75 | $6.30 | 54,000 |
| 2010-09-01 | $5.74 | $6.29 | 39,000 |
| 2010-08-31 | $5.51 | $6.03 | 25,000 |
| 2010-08-30 | $5.43 | $5.94 | 29,000 |
| 2010-08-27 | $5.48 | $6.00 | 7,000 |
| 2010-08-26 | $5.34 | $5.85 | 16,000 |
| 2010-08-25 | $5.34 | $5.85 | 52,000 |
| 2010-08-24 | $5.32 | $5.83 | 11,000 |
| 2010-08-23 | $5.37 | $5.88 | 26,000 |
| 2010-08-20 | $5.37 | $5.88 | 34,000 |
| 2010-08-19 | $5.41 | $5.93 | 5,000 |
| 2010-08-18 | $5.52 | $6.05 | 370,000 |
| 2010-08-17 | $5.50 | $6.03 | 295,000 |
| 2010-08-16 | $5.44 | $5.96 | 2,000 |
| 2010-08-13 | $5.36 | $5.87 | 33,000 |
| 2010-08-12 | $5.48 | $6.00 | 10,000 |
| 2010-08-11 | $5.34 | $5.84 | 57,000 |
| 2010-08-10 | $5.46 | $5.98 | 11,000 |
| 2010-08-09 | $5.50 | $6.02 | 39,000 |
| 2010-08-06 | $5.55 | $6.08 | 18,000 |
| 2010-08-05 | $5.56 | $6.09 | 10,000 |
| 2010-08-04 | $5.66 | $6.20 | 8,000 |
| 2010-08-03 | $5.54 | $6.07 | 11,000 |
| 2010-08-02 | $5.55 | $6.08 | 72,000 |
| 2010-07-30 | $5.49 | $6.01 | 15,000 |
| 2010-07-29 | $5.50 | $6.02 | 56,000 |
| 2010-07-28 | $5.54 | $6.07 | 24,000 |
| 2010-07-27 | $5.64 | $6.17 | 2,000 |
| 2010-07-26 | $5.62 | $6.16 | 47,000 |
| 2010-07-23 | $5.66 | $6.20 | 5,000 |
| 2010-07-22 | $5.57 | $6.10 | 15,000 |
| 2010-07-21 | $5.37 | $5.88 | 13,000 |
| 2010-07-20 | $5.35 | $5.85 | 4,000 |
| 2010-07-19 | $5.34 | $5.84 | 9,000 |
| 2010-07-16 | $5.46 | $5.98 | 21,000 |
| 2010-07-15 | $5.49 | $6.01 | 8,000 |
| 2010-07-14 | $5.48 | $6.00 | 19,000 |
| 2010-07-13 | $5.43 | $5.94 | 5,000 |
| 2010-07-12 | $5.19 | $5.68 | 8,000 |
| 2010-07-09 | $5.27 | $5.77 | 14,000 |
| 2010-07-08 | $5.22 | $5.71 | 4,000 |
| 2010-07-07 | $5.21 | $5.71 | 37,000 |
| 2010-07-06 | $5.02 | $5.50 | 23,000 |
| 2010-07-02 | $5.03 | $5.51 | 35,000 |
| 2010-07-01 | $5.08 | $5.57 | 32,000 |
| 2010-06-30 | $5.04 | $5.52 | 23,000 |
| 2010-06-29 | $5.07 | $5.55 | 26,000 |
| 2010-06-28 | $5.19 | $5.68 | 6,000 |
| 2010-06-25 | $5.18 | $5.68 | 21,000 |
| 2010-06-24 | $5.27 | $5.77 | 59,000 |
| 2010-06-23 | $5.34 | $5.84 | 39,000 |
| 2010-06-22 | $5.40 | $5.91 | 55,000 |
| 2010-06-21 | $5.50 | $6.02 | 53,000 |
| 2010-06-18 | $5.55 | $6.08 | 46,000 |
| 2010-06-17 | $5.50 | $6.02 | 6,000 |
| 2010-06-16 | $5.63 | $6.17 | 35,000 |
| 2010-06-15 | $5.59 | $6.12 | 21,000 |
| 2010-06-14 | $5.45 | $5.97 | 25,000 |
| 2010-06-11 | $5.36 | $5.87 | 10,000 |
| 2010-06-10 | $5.48 | $6.00 | 18,000 |
| 2010-06-09 | $5.19 | $5.68 | 32,000 |
| 2010-06-08 | $5.20 | $5.69 | 20,000 |
| 2010-06-07 | $5.16 | $5.65 | 9,000 |
| 2010-06-04 | $5.12 | $5.61 | 20,000 |
| 2010-06-03 | $5.21 | $5.71 | 36,000 |
| 2010-06-02 | $5.33 | $5.83 | 66,000 |
| 2010-06-01 | $5.34 | $5.85 | 22,000 |
| 2010-05-28 | $5.27 | $5.77 | 14,000 |
| 2010-05-27 | $5.30 | $5.80 | 16,000 |
| 2010-05-26 | $5.08 | $5.56 | 32,000 |
| 2010-05-25 | $5.15 | $5.64 | 52,000 |
| 2010-05-24 | $5.20 | $5.69 | 11,000 |
| 2010-05-21 | $5.22 | $5.71 | 15,000 |
| 2010-05-20 | $5.17 | $5.66 | 23,000 |
| 2010-05-19 | $5.31 | $5.82 | 18,000 |
| 2010-05-18 | $5.33 | $5.84 | 13,000 |
| 2010-05-17 | $5.42 | $5.94 | 41,000 |
| 2010-05-14 | $5.41 | $5.93 | 32,000 |
| 2010-05-13 | $5.63 | $6.16 | 39,000 |
| 2010-05-12 | $5.64 | $6.18 | 43,000 |
| 2010-05-11 | $5.54 | $6.06 | 26,000 |
| 2010-05-10 | $5.49 | $6.02 | 29,000 |
| 2010-05-07 | $5.31 | $5.82 | 62,000 |
| 2010-05-06 | $5.20 | $5.69 | 25,000 |
| 2010-05-05 | $5.61 | $6.14 | 6,000 |
| 2010-05-04 | $5.75 | $6.17 | 14,000 |
| 2010-05-03 | $6.00 | $6.44 | 34,000 |
| 2010-04-30 | $5.89 | $6.32 | 11,000 |
| 2010-04-29 | $5.88 | $6.31 | 76,000 |
| 2010-04-28 | $5.72 | $6.14 | 287,000 |
| 2010-04-27 | $5.74 | $6.16 | 177,000 |
| 2010-04-26 | $5.96 | $6.40 | 360,000 |
| 2010-04-23 | $5.88 | $6.32 | 717,000 |
| 2010-04-22 | $5.97 | $6.41 | 1,078,000 |
| 2010-04-21 | $5.92 | $6.36 | 13,000 |
| 2010-04-20 | $5.93 | $6.37 | 39,000 |
| 2010-04-19 | $5.78 | $6.21 | 66,000 |
| 2010-04-16 | $5.97 | $6.41 | 16,000 |
| 2010-04-15 | $5.97 | $6.41 | 36,000 |
| 2010-04-14 | $6.02 | $6.46 | 99,000 |
| 2010-04-13 | $5.94 | $6.38 | 688,000 |
| 2010-04-12 | $5.94 | $6.37 | 78,000 |
| 2010-04-09 | $5.84 | $6.27 | 43,000 |
| 2010-04-08 | $5.80 | $6.23 | 30,000 |
| 2010-04-07 | $5.70 | $6.12 | 40,000 |
| 2010-04-06 | $5.77 | $6.19 | 801,000 |
| 2010-04-05 | $5.79 | $6.21 | 33,000 |
| 2010-04-01 | $5.70 | $6.12 | 11,000 |
| 2010-03-31 | $5.57 | $5.98 | 38,000 |
| 2010-03-30 | $5.61 | $6.03 | 40,000 |
| 2010-03-29 | $5.53 | $5.94 | 28,000 |
| 2010-03-26 | $5.58 | $5.99 | 42,000 |
| 2010-03-25 | $5.48 | $5.89 | 12,000 |
| 2010-03-24 | $5.51 | $5.92 | 24,000 |
| 2010-03-23 | $5.59 | $6.00 | 21,000 |
| 2010-03-22 | $5.63 | $6.05 | 21,000 |
| 2010-03-19 | $5.59 | $6.01 | 48,000 |
| 2010-03-18 | $5.63 | $6.04 | 11,000 |
| 2010-03-17 | $5.61 | $6.03 | 25,000 |
| 2010-03-16 | $5.64 | $6.06 | 18,000 |
| 2010-03-15 | $5.50 | $5.90 | 24,000 |
| 2010-03-12 | $5.55 | $5.96 | 18,000 |
| 2010-03-11 | $5.36 | $5.75 | 11,000 |
| 2010-03-10 | $5.36 | $5.76 | 143,000 |
| 2010-03-09 | $5.38 | $5.77 | 181,000 |
| 2010-03-08 | $5.37 | $5.76 | 11,000 |
| 2010-03-05 | $5.33 | $5.72 | 44,000 |
| 2010-03-04 | $5.26 | $5.65 | 3,000 |
| 2010-03-03 | $5.37 | $5.76 | 21,000 |
| 2010-03-02 | $5.27 | $5.66 | 28,000 |
| 2010-03-01 | $5.30 | $5.69 | 417,000 |
| 2010-02-26 | $5.30 | $5.69 | 39,000 |
| 2010-02-25 | $5.22 | $5.61 | 13,000 |
| 2010-02-24 | $5.29 | $5.68 | 3,000 |
| 2010-02-23 | $5.32 | $5.71 | 153,000 |
| 2010-02-22 | $5.32 | $5.71 | 13,000 |
| 2010-02-19 | $5.13 | $5.51 | 13,000 |
| 2010-02-18 | $5.07 | $5.44 | 12,000 |
| 2010-02-17 | $5.04 | $5.41 | 6,000 |
| 2010-02-16 | $5.08 | $5.45 | 12,000 |
| 2010-02-12 | $5.06 | $5.43 | 45,000 |
| 2010-02-11 | $5.06 | $5.43 | 32,000 |
| 2010-02-10 | $5.01 | $5.38 | 13,000 |
| 2010-02-09 | $5.05 | $5.42 | 35,000 |
| 2010-02-08 | $4.92 | $5.29 | 19,000 |
| 2010-02-05 | $4.88 | $5.24 | 10,000 |
| 2010-02-04 | $5.02 | $5.39 | 23,000 |
| 2010-02-03 | $5.11 | $5.49 | 19,000 |
| 2010-02-02 | $5.15 | $5.53 | 22,000 |
| 2010-02-01 | $5.06 | $5.43 | 3,000 |
| 2010-01-29 | $5.01 | $5.38 | 41,000 |
| 2010-01-28 | $5.06 | $5.44 | 13,000 |
| 2010-01-27 | $5.11 | $5.48 | 24,000 |
| 2010-01-26 | $5.14 | $5.52 | 15,000 |
| 2010-01-25 | $5.17 | $5.55 | 36,000 |
| 2010-01-22 | $5.01 | $5.38 | 10,000 |
| 2010-01-21 | $5.20 | $5.58 | 20,000 |
| 2010-01-20 | $5.22 | $5.61 | 9,000 |
| 2010-01-19 | $5.34 | $5.73 | 2,000 |
| 2010-01-15 | $5.31 | $5.70 | 9,000 |
| 2010-01-14 | $5.38 | $5.78 | 24,000 |
| 2010-01-13 | $5.51 | $5.92 | 92,000 |
| 2010-01-12 | $5.51 | $5.91 | 13,000 |
| 2010-01-11 | $5.55 | $5.96 | 2,000 |
| 2010-01-08 | $5.41 | $5.81 | 11,000 |
| 2010-01-07 | $5.42 | $5.82 | 22,000 |
| 2010-01-06 | $5.40 | $5.79 | 37,000 |
| 2010-01-05 | $5.42 | $5.82 | 32,000 |
| 2010-01-04 | $5.50 | $5.91 | 7,000 |