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
- 1998-05-27 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 | $7.89 | $7.89 | 12,124 | — | — |
| 2010-12-30 | $7.89 | $7.89 | 9,319 | — | — |
| 2010-12-29 | $7.96 | $7.96 | 11,222 | — | — |
| 2010-12-28 | $7.99 | $7.99 | 17,335 | — | — |
| 2010-12-27 | $7.89 | $7.89 | 41,583 | — | — |
| 2010-12-23 | $7.98 | $7.98 | 18,838 | — | — |
| 2010-12-22 | $7.92 | $7.92 | 18,337 | — | — |
| 2010-12-21 | $7.89 | $7.89 | 14,529 | — | — |
| 2010-12-20 | $7.87 | $7.87 | 30,962 | — | — |
| 2010-12-17 | $7.78 | $7.78 | 17,234 | — | — |
| 2010-12-16 | $7.78 | $7.78 | 42,385 | — | — |
| 2010-12-15 | $7.88 | $7.88 | 37,675 | — | — |
| 2010-12-14 | $7.76 | $7.76 | 19,739 | — | — |
| 2010-12-13 | $7.63 | $7.63 | 18,236 | — | — |
| 2010-12-10 | $7.61 | $7.61 | 162,424 | — | — |
| 2010-12-09 | $7.49 | $7.49 | 151,302 | — | — |
| 2010-12-08 | $7.50 | $7.50 | 17,635 | — | — |
| 2010-12-07 | $7.49 | $7.49 | 33,266 | — | — |
| 2010-12-06 | $7.52 | $7.52 | 50,100 | — | — |
| 2010-12-03 | $7.36 | $7.36 | 54,008 | — | — |
| 2010-12-02 | $7.08 | $7.08 | 9,519 | — | — |
| 2010-12-01 | $7.09 | $7.09 | 50,300 | — | — |
| 2010-11-30 | $6.93 | $6.93 | 139,779 | — | — |
| 2010-11-29 | $7.05 | $7.05 | 14,930 | — | — |
| 2010-11-26 | $7.12 | $7.12 | 5,210 | — | — |
| 2010-11-24 | $7.03 | $7.03 | 17,635 | — | — |
| 2010-11-23 | $6.99 | $6.99 | 17,234 | — | — |
| 2010-11-22 | $7.02 | $7.02 | 33,868 | — | — |
| 2010-11-19 | $6.99 | $6.99 | 5,912 | — | — |
| 2010-11-18 | $6.96 | $6.96 | 10,321 | — | — |
| 2010-11-17 | $7.06 | $7.06 | 68,938 | — | — |
| 2010-11-16 | $6.98 | $6.98 | 10,220 | — | — |
| 2010-11-15 | $7.10 | $7.10 | 18,236 | — | — |
| 2010-11-12 | $6.99 | $6.99 | 22,645 | — | — |
| 2010-11-11 | $7.04 | $7.04 | 579,557 | — | — |
| 2010-11-10 | $6.80 | $6.80 | 88,076 | — | — |
| 2010-11-09 | $6.89 | $6.89 | 260,219 | — | — |
| 2010-11-08 | $7.04 | $7.04 | 10,321 | — | — |
| 2010-11-05 | $7.08 | $7.08 | 105,210 | — | — |
| 2010-11-04 | $7.04 | $7.04 | 51,302 | — | — |
| 2010-11-03 | $7.04 | $7.04 | 5,812 | — | — |
| 2010-11-02 | $6.97 | $6.97 | 6,012 | — | — |
| 2010-11-01 | $6.79 | $6.79 | 20,441 | — | — |
| 2010-10-29 | $7.11 | $7.11 | 25,751 | — | — |
| 2010-10-28 | $6.93 | $6.93 | 28,357 | — | — |
| 2010-10-27 | $6.94 | $6.94 | 8,016 | — | — |
| 2010-10-26 | $6.89 | $6.89 | 7,515 | — | — |
| 2010-10-25 | $6.98 | $6.98 | 25,852 | — | — |
| 2010-10-22 | $6.95 | $6.95 | 15,832 | — | — |
| 2010-10-21 | $7.08 | $7.08 | 10,421 | — | — |
| 2010-10-20 | $7.10 | $7.10 | 54,709 | — | — |
| 2010-10-19 | $6.89 | $6.89 | 16,834 | — | — |
| 2010-10-18 | $6.98 | $6.98 | 25,351 | — | — |
| 2010-10-15 | $6.98 | $6.98 | 17,234 | — | — |
| 2010-10-14 | $6.94 | $6.94 | 18,136 | — | — |
| 2010-10-13 | $6.92 | $6.92 | 68,837 | — | — |
| 2010-10-12 | $6.77 | $6.77 | 14,930 | — | — |
| 2010-10-11 | $6.74 | $6.74 | 42,284 | — | — |
| 2010-10-08 | $6.65 | $6.65 | 37,174 | — | — |
| 2010-10-07 | $6.69 | $6.69 | 13,527 | — | — |
| 2010-10-06 | $6.69 | $6.69 | 28,858 | — | — |
| 2010-10-05 | $7.08 | $7.08 | 48,296 | — | — |
| 2010-10-04 | $7.08 | $7.08 | 67,835 | — | — |
| 2010-10-01 | $6.76 | $6.76 | 63,226 | — | — |
| 2010-09-30 | $6.54 | $6.54 | 73,747 | — | — |
| 2010-09-29 | $6.47 | $6.47 | 69,639 | — | — |
| 2010-09-28 | $6.43 | $6.43 | 50,300 | — | — |
| 2010-09-27 | $6.24 | $6.24 | 63,326 | — | — |
| 2010-09-24 | $6.19 | $6.19 | 30,761 | — | — |
| 2010-09-23 | $6.07 | $6.07 | 40,080 | — | — |
| 2010-09-22 | $6.02 | $6.02 | 4,609 | — | — |
| 2010-09-21 | $6.13 | $6.13 | 6,313 | — | — |
| 2010-09-20 | $6.20 | $6.20 | 18,036 | — | — |
| 2010-09-17 | $5.97 | $5.97 | 63,026 | — | — |
| 2010-09-16 | $6.14 | $6.14 | 23,246 | — | — |
| 2010-09-15 | $6.14 | $6.14 | 8,216 | — | — |
| 2010-09-14 | $6.28 | $6.28 | 24,048 | — | — |
| 2010-09-13 | $6.24 | $6.24 | 5,110 | — | — |
| 2010-09-10 | $6.15 | $6.15 | 5,110 | — | — |
| 2010-09-09 | $6.31 | $6.31 | 2,405 | — | — |
| 2010-09-08 | $6.34 | $6.34 | 7,816 | — | — |
| 2010-09-07 | $6.30 | $6.30 | 48,296 | — | — |
| 2010-09-03 | $6.40 | $6.40 | 34,068 | — | — |
| 2010-09-02 | $6.30 | $6.30 | 13,627 | — | — |
| 2010-09-01 | $6.18 | $6.18 | 103,507 | — | — |
| 2010-08-31 | $6.26 | $6.26 | 13,527 | — | — |
| 2010-08-30 | $6.30 | $6.30 | 6,713 | — | — |
| 2010-08-27 | $6.29 | $6.29 | 39,779 | — | — |
| 2010-08-26 | $6.02 | $6.02 | 19,539 | — | — |
| 2010-08-25 | $6.16 | $6.16 | 18,136 | — | — |
| 2010-08-24 | $6.16 | $6.16 | 14,529 | — | — |
| 2010-08-23 | $6.28 | $6.28 | 1,002 | — | — |
| 2010-08-20 | $6.30 | $6.30 | 24,549 | — | — |
| 2010-08-19 | $6.38 | $6.38 | 8,517 | — | — |
| 2010-08-18 | $6.42 | $6.42 | 4,509 | — | — |
| 2010-08-17 | $6.53 | $6.53 | 23,848 | — | — |
| 2010-08-16 | $6.33 | $6.33 | 7,615 | — | — |
| 2010-08-13 | $6.29 | $6.29 | 25,351 | — | — |
| 2010-08-12 | $6.24 | $6.24 | 11,122 | — | — |
| 2010-08-11 | $6.29 | $6.29 | 15,832 | — | — |
| 2010-08-10 | $6.36 | $6.36 | 31,964 | — | — |
| 2010-08-09 | $6.59 | $6.59 | 24,649 | — | — |
| 2010-08-06 | $6.64 | $6.64 | 10,020 | — | — |
| 2010-08-05 | $6.78 | $6.78 | 122,344 | — | — |
| 2010-08-04 | $6.81 | $6.81 | 15,731 | — | — |
| 2010-08-03 | $6.96 | $6.96 | 54,008 | — | — |
| 2010-08-02 | $6.72 | $6.72 | 33,767 | — | — |
| 2010-07-30 | $6.78 | $6.78 | 2,204 | — | — |
| 2010-07-29 | $6.85 | $6.85 | 47,094 | — | — |
| 2010-07-28 | $6.60 | $6.60 | 61,723 | — | — |
| 2010-07-27 | $6.64 | $6.64 | 18,437 | — | — |
| 2010-07-26 | $6.71 | $6.71 | 35,571 | — | — |
| 2010-07-23 | $6.69 | $6.69 | 29,759 | — | — |
| 2010-07-22 | $6.69 | $6.69 | 44,188 | — | — |
| 2010-07-21 | $6.52 | $6.52 | 12,224 | — | — |
| 2010-07-20 | $6.59 | $6.59 | 14,529 | — | — |
| 2010-07-19 | $6.58 | $6.58 | 13,226 | — | — |
| 2010-07-16 | $6.48 | $6.48 | 44,489 | — | — |
| 2010-07-15 | $6.53 | $6.53 | 16,733 | — | — |
| 2010-07-14 | $6.60 | $6.60 | 31,463 | — | — |
| 2010-07-13 | $6.51 | $6.51 | 35,371 | — | — |
| 2010-07-12 | $6.46 | $6.46 | 35,972 | — | — |
| 2010-07-09 | $6.63 | $6.63 | 40,180 | — | — |
| 2010-07-08 | $6.19 | $6.19 | 170,140 | — | — |
| 2010-07-07 | $6.19 | $6.19 | 240,179 | — | — |
| 2010-07-06 | $6.16 | $6.16 | 154,809 | — | — |
| 2010-07-02 | $6.57 | $6.57 | 52,805 | — | — |
| 2010-07-01 | $6.74 | $6.74 | 76,453 | — | — |
| 2010-06-30 | $6.89 | $6.89 | 89,479 | — | — |
| 2010-06-29 | $6.72 | $6.72 | 58,417 | — | — |
| 2010-06-28 | $6.85 | $6.85 | 57,916 | — | — |
| 2010-06-25 | $6.61 | $6.61 | 59,920 | — | — |
| 2010-06-24 | $6.53 | $6.53 | 42,385 | — | — |
| 2010-06-23 | $6.49 | $6.49 | 51,803 | — | — |
| 2010-06-22 | $6.45 | $6.45 | 82,865 | — | — |
| 2010-06-21 | $6.39 | $6.39 | 23,547 | — | — |
| 2010-06-18 | $6.21 | $6.21 | 24,749 | — | — |
| 2010-06-17 | $6.28 | $6.28 | 200,099 | — | — |
| 2010-06-16 | $6.19 | $6.19 | 79,960 | — | — |
| 2010-06-15 | $6.43 | $6.43 | 42,284 | — | — |
| 2010-06-14 | $6.38 | $6.38 | 31,763 | — | — |
| 2010-06-11 | $6.44 | $6.44 | 18,737 | — | — |
| 2010-06-10 | $6.49 | $6.49 | 33,868 | — | — |
| 2010-06-09 | $6.49 | $6.49 | 133,366 | — | — |
| 2010-06-08 | $6.44 | $6.44 | 65,631 | — | — |
| 2010-06-07 | $6.79 | $6.79 | 190,079 | — | — |
| 2010-06-04 | $7.49 | $7.49 | 85,972 | — | — |
| 2010-06-03 | $7.71 | $7.71 | 300,600 | — | — |
| 2010-06-02 | $7.18 | $7.18 | 222,444 | — | — |
| 2010-06-01 | $7.07 | $7.07 | 144,388 | — | — |
| 2010-05-28 | $6.84 | $6.84 | 118,537 | — | — |
| 2010-05-27 | $6.64 | $6.64 | 53,607 | — | — |
| 2010-05-26 | $6.74 | $6.74 | 27,755 | — | — |
| 2010-05-25 | $6.66 | $6.66 | 30,761 | — | — |
| 2010-05-24 | $6.69 | $6.69 | 13,928 | — | — |
| 2010-05-21 | $6.64 | $6.64 | 42,585 | — | — |
| 2010-05-20 | $6.49 | $6.49 | 81,362 | — | — |
| 2010-05-19 | $6.94 | $6.94 | 332,263 | — | — |
| 2010-05-18 | $6.86 | $6.86 | 286,372 | — | — |
| 2010-05-17 | $6.19 | $6.19 | 40,982 | — | — |
| 2010-05-14 | $6.19 | $6.19 | 31,363 | — | — |
| 2010-05-13 | $6.15 | $6.15 | 269,839 | — | — |
| 2010-05-12 | $6.09 | $6.09 | 550,599 | — | — |
| 2010-05-11 | $5.81 | $5.81 | 200,400 | — | — |
| 2010-05-10 | $5.99 | $5.99 | 1,110,416 | — | — |
| 2010-05-07 | $4.99 | $4.99 | 6,914 | — | — |
| 2010-05-06 | $5.09 | $5.09 | 3,707 | — | — |
| 2010-05-05 | $5.14 | $5.14 | 6,112 | — | — |
| 2010-05-04 | $5.19 | $5.19 | 25,751 | — | — |
| 2010-05-03 | $5.34 | $5.34 | 2,104 | — | — |
| 2010-04-30 | $5.34 | $5.34 | 6,513 | — | — |
| 2010-04-29 | $5.49 | $5.49 | 15,631 | — | — |
| 2010-04-28 | $5.24 | $5.24 | 5,511 | — | — |
| 2010-04-27 | $5.14 | $5.14 | 3,908 | — | — |
| 2010-04-26 | $5.14 | $5.14 | 4,709 | — | — |
| 2010-04-23 | $5.08 | $5.08 | 11,122 | — | — |
| 2010-04-22 | $5.02 | $5.02 | 21,042 | — | — |
| 2010-04-21 | $5.14 | $5.14 | 23,647 | — | — |
| 2010-04-20 | $5.04 | $5.04 | 20,341 | — | — |
| 2010-04-19 | $5.04 | $5.04 | 21,242 | — | — |
| 2010-04-16 | $4.99 | $4.99 | 23,447 | — | — |
| 2010-04-15 | $4.95 | $4.95 | 0 | — | — |
| 2010-04-14 | $4.95 | $4.95 | 10,020 | — | — |
| 2010-04-13 | $4.99 | $4.99 | 501 | — | — |
| 2010-04-12 | $5.04 | $5.04 | 2,605 | — | — |
| 2010-04-09 | $4.99 | $4.99 | 7,916 | — | — |
| 2010-04-08 | $5.04 | $5.04 | 1,703 | — | — |
| 2010-04-07 | $5.04 | $5.04 | 31,162 | — | — |
| 2010-04-06 | $4.99 | $4.99 | 4,810 | — | — |
| 2010-04-05 | $4.99 | $4.99 | 26,653 | — | — |
| 2010-04-01 | $5.00 | $5.00 | 268,336 | — | — |
| 2010-03-31 | $4.79 | $4.79 | 10,621 | — | — |
| 2010-03-30 | $4.78 | $4.78 | 16,633 | — | — |
| 2010-03-29 | $4.78 | $4.78 | 55,010 | — | — |
| 2010-03-26 | $4.79 | $4.79 | 51,803 | — | — |
| 2010-03-25 | $4.58 | $4.58 | 7,214 | — | — |
| 2010-03-24 | $4.64 | $4.64 | 38,677 | — | — |
| 2010-03-23 | $4.62 | $4.62 | 12,024 | — | — |
| 2010-03-22 | $4.64 | $4.64 | 2,305 | — | — |
| 2010-03-19 | $4.64 | $4.64 | 36,473 | — | — |
| 2010-03-18 | $4.48 | $4.48 | 6,713 | — | — |
| 2010-03-17 | $4.54 | $4.54 | 2,104 | — | — |
| 2010-03-16 | $4.49 | $4.49 | 3,707 | — | — |
| 2010-03-15 | $4.59 | $4.59 | 0 | — | — |
| 2010-03-12 | $4.59 | $4.59 | 15,431 | — | — |
| 2010-03-11 | $4.59 | $4.59 | 11,323 | — | — |
| 2010-03-10 | $4.54 | $4.54 | 47,094 | — | — |
| 2010-03-09 | $4.49 | $4.49 | 349,698 | — | — |
| 2010-03-08 | $4.39 | $4.39 | 2,605 | — | — |
| 2010-03-05 | $4.39 | $4.39 | 3,307 | — | — |
| 2010-03-04 | $4.34 | $4.34 | 6,012 | — | — |
| 2010-03-03 | $4.34 | $4.34 | 7,916 | — | — |
| 2010-03-02 | $4.35 | $4.35 | 9,719 | — | — |
| 2010-03-01 | $4.54 | $4.54 | 3,507 | — | — |
| 2010-02-26 | $4.39 | $4.39 | 12,224 | — | — |
| 2010-02-25 | $4.44 | $4.44 | 0 | — | — |
| 2010-02-24 | $4.44 | $4.44 | 16,232 | — | — |
| 2010-02-23 | $4.34 | $4.34 | 55,611 | — | — |
| 2010-02-22 | $4.44 | $4.44 | 802 | — | — |
| 2010-02-19 | $4.35 | $4.35 | 601 | — | — |
| 2010-02-18 | $4.35 | $4.35 | 501 | — | — |
| 2010-02-17 | $4.35 | $4.35 | 0 | — | — |
| 2010-02-16 | $4.35 | $4.35 | 802 | — | — |
| 2010-02-12 | $4.35 | $4.35 | 802 | — | — |
| 2010-02-11 | $4.44 | $4.44 | 1,703 | — | — |
| 2010-02-10 | $4.44 | $4.44 | 1,603 | — | — |
| 2010-02-09 | $4.34 | $4.34 | 1,703 | — | — |
| 2010-02-08 | $4.39 | $4.39 | 4,709 | — | — |
| 2010-02-05 | $4.49 | $4.49 | 7,014 | — | — |
| 2010-02-04 | $4.34 | $4.34 | 5,912 | — | — |
| 2010-02-03 | $4.35 | $4.35 | 8,517 | — | — |
| 2010-02-02 | $4.35 | $4.35 | 5,110 | — | — |
| 2010-02-01 | $4.34 | $4.34 | 19,639 | — | — |
| 2010-01-29 | $4.34 | $4.34 | 3,106 | — | — |
| 2010-01-28 | $4.35 | $4.35 | 15,531 | — | — |
| 2010-01-27 | $4.35 | $4.35 | 3,707 | — | — |
| 2010-01-26 | $4.38 | $4.38 | 1,102 | — | — |
| 2010-01-25 | $4.39 | $4.39 | 7,916 | — | — |
| 2010-01-22 | $4.49 | $4.49 | 8,417 | — | — |
| 2010-01-21 | $4.41 | $4.41 | 16,032 | — | — |
| 2010-01-20 | $4.35 | $4.35 | 86,072 | — | — |
| 2010-01-19 | $4.47 | $4.47 | 23,347 | — | — |
| 2010-01-15 | $4.41 | $4.41 | 13,828 | — | — |
| 2010-01-14 | $4.40 | $4.40 | 36,272 | — | — |
| 2010-01-13 | $4.39 | $4.39 | 5,611 | — | — |
| 2010-01-12 | $4.39 | $4.39 | 78,857 | — | — |
| 2010-01-11 | $4.34 | $4.34 | 36,573 | — | — |
| 2010-01-08 | $4.49 | $4.49 | 3,206 | — | — |
| 2010-01-07 | $4.36 | $4.36 | 15,431 | — | — |
| 2010-01-06 | $4.21 | $4.21 | 35,972 | — | — |
| 2010-01-05 | $4.19 | $4.19 | 16,032 | — | — |
| 2010-01-04 | $4.21 | $4.21 | 11,924 | — | — |