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
- 1973-02-21 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 | $5.56 | $10.56 | 422,000 | — | — |
| 2010-12-30 | $5.61 | $10.66 | 57,000 | — | — |
| 2010-12-29 | $5.66 | $10.75 | 180,000 | — | — |
| 2010-12-28 | $5.70 | $10.82 | 165,000 | — | — |
| 2010-12-27 | $5.73 | $10.89 | 51,000 | — | — |
| 2010-12-23 | $5.69 | $10.80 | 277,000 | — | — |
| 2010-12-22 | $5.72 | $10.86 | 109,000 | — | — |
| 2010-12-21 | $5.77 | $10.96 | 165,000 | — | — |
| 2010-12-20 | $5.77 | $10.96 | 237,000 | — | — |
| 2010-12-17 | $5.78 | $10.99 | 293,000 | — | — |
| 2010-12-16 | $5.81 | $11.03 | 160,000 | — | — |
| 2010-12-15 | $5.69 | $10.81 | 609,000 | — | — |
| 2010-12-14 | $5.80 | $11.02 | 289,000 | — | — |
| 2010-12-13 | $5.84 | $11.09 | 143,000 | — | — |
| 2010-12-10 | $5.88 | $11.17 | 193,000 | — | — |
| 2010-12-09 | $5.85 | $11.11 | 243,000 | — | — |
| 2010-12-08 | $5.90 | $11.20 | 199,000 | — | — |
| 2010-12-07 | $5.89 | $11.20 | 607,000 | — | — |
| 2010-12-06 | $5.85 | $11.12 | 535,000 | — | — |
| 2010-12-03 | $5.91 | $11.24 | 155,000 | — | — |
| 2010-12-02 | $5.82 | $11.05 | 192,000 | — | — |
| 2010-12-01 | $5.85 | $11.11 | 368,000 | — | — |
| 2010-11-30 | $5.85 | $11.12 | 1,480,000 | — | — |
| 2010-11-29 | $5.89 | $11.19 | 468,000 | — | — |
| 2010-11-26 | $5.81 | $11.03 | 53,000 | — | — |
| 2010-11-24 | $5.80 | $11.02 | 198,000 | — | — |
| 2010-11-23 | $5.80 | $11.03 | 91,000 | — | — |
| 2010-11-22 | $5.86 | $11.14 | 199,000 | — | — |
| 2010-11-19 | $5.80 | $11.02 | 355,000 | — | — |
| 2010-11-18 | $5.83 | $11.07 | 182,000 | — | — |
| 2010-11-17 | $5.79 | $10.99 | 82,000 | — | — |
| 2010-11-16 | $5.82 | $11.07 | 187,000 | — | — |
| 2010-11-15 | $5.77 | $10.95 | 221,000 | — | — |
| 2010-11-12 | $5.60 | $10.65 | 325,000 | — | — |
| 2010-11-11 | $5.60 | $10.63 | 459,000 | — | — |
| 2010-11-10 | $5.67 | $10.78 | 88,000 | — | — |
| 2010-11-09 | $5.54 | $10.53 | 301,000 | — | — |
| 2010-11-08 | $5.63 | $10.69 | 81,000 | — | — |
| 2010-11-05 | $5.57 | $10.58 | 92,000 | — | — |
| 2010-11-04 | $5.53 | $10.52 | 176,000 | — | — |
| 2010-11-03 | $5.50 | $10.39 | 142,000 | — | — |
| 2010-11-02 | $5.53 | $10.45 | 145,000 | — | — |
| 2010-11-01 | $5.34 | $10.11 | 88,000 | — | — |
| 2010-10-29 | $5.33 | $10.09 | 95,000 | — | — |
| 2010-10-28 | $5.39 | $10.20 | 239,000 | — | — |
| 2010-10-27 | $5.35 | $10.12 | 68,000 | — | — |
| 2010-10-26 | $5.45 | $10.30 | 95,000 | — | — |
| 2010-10-25 | $5.38 | $10.17 | 32,000 | — | — |
| 2010-10-22 | $5.35 | $10.11 | 40,000 | — | — |
| 2010-10-21 | $5.35 | $10.12 | 105,000 | — | — |
| 2010-10-20 | $5.45 | $10.31 | 173,000 | — | — |
| 2010-10-19 | $5.36 | $10.14 | 113,000 | — | — |
| 2010-10-18 | $5.40 | $10.21 | 138,000 | — | — |
| 2010-10-15 | $5.37 | $10.16 | 120,000 | — | — |
| 2010-10-14 | $5.34 | $10.09 | 131,000 | — | — |
| 2010-10-13 | $5.35 | $10.12 | 101,000 | — | — |
| 2010-10-12 | $5.31 | $10.05 | 59,000 | — | — |
| 2010-10-11 | $5.36 | $10.14 | 50,000 | — | — |
| 2010-10-08 | $5.39 | $10.19 | 57,000 | — | — |
| 2010-10-07 | $5.35 | $10.11 | 117,000 | — | — |
| 2010-10-06 | $5.43 | $10.27 | 60,000 | — | — |
| 2010-10-05 | $5.43 | $10.28 | 169,000 | — | — |
| 2010-10-04 | $5.27 | $9.96 | 135,000 | — | — |
| 2010-10-01 | $5.29 | $10.01 | 60,000 | — | — |
| 2010-09-30 | $5.29 | $10.01 | 101,000 | — | — |
| 2010-09-29 | $5.31 | $10.04 | 135,000 | — | — |
| 2010-09-28 | $5.28 | $9.99 | 128,000 | — | — |
| 2010-09-27 | $5.19 | $9.82 | 278,000 | — | — |
| 2010-09-24 | $5.15 | $9.74 | 173,000 | — | — |
| 2010-09-23 | $5.07 | $9.59 | 69,000 | — | — |
| 2010-09-22 | $5.10 | $9.65 | 82,000 | — | — |
| 2010-09-21 | $5.12 | $9.69 | 78,000 | — | — |
| 2010-09-20 | $5.15 | $9.74 | 85,000 | — | — |
| 2010-09-17 | $5.04 | $9.53 | 145,000 | — | — |
| 2010-09-16 | $5.06 | $9.56 | 97,000 | — | — |
| 2010-09-15 | $5.15 | $9.75 | 267,000 | — | — |
| 2010-09-14 | $5.16 | $9.77 | 77,000 | — | — |
| 2010-09-13 | $5.19 | $9.81 | 116,000 | — | — |
| 2010-09-10 | $5.15 | $9.74 | 80,000 | — | — |
| 2010-09-09 | $5.10 | $9.65 | 118,000 | — | — |
| 2010-09-08 | $5.08 | $9.61 | 80,000 | — | — |
| 2010-09-07 | $5.01 | $9.47 | 75,000 | — | — |
| 2010-09-03 | $5.09 | $9.63 | 69,000 | — | — |
| 2010-09-02 | $5.08 | $9.61 | 124,000 | — | — |
| 2010-09-01 | $5.09 | $9.63 | 143,000 | — | — |
| 2010-08-31 | $4.97 | $9.41 | 337,000 | — | — |
| 2010-08-30 | $4.96 | $9.38 | 147,000 | — | — |
| 2010-08-27 | $5.16 | $9.76 | 141,000 | — | — |
| 2010-08-26 | $5.06 | $9.58 | 104,000 | — | — |
| 2010-08-25 | $5.14 | $9.72 | 132,000 | — | — |
| 2010-08-24 | $5.04 | $9.54 | 422,000 | — | — |
| 2010-08-23 | $4.87 | $9.21 | 87,000 | — | — |
| 2010-08-20 | $5.01 | $9.48 | 189,000 | — | — |
| 2010-08-19 | $4.95 | $9.36 | 258,000 | — | — |
| 2010-08-18 | $5.05 | $9.54 | 83,000 | — | — |
| 2010-08-17 | $5.04 | $9.53 | 130,000 | — | — |
| 2010-08-16 | $5.01 | $9.48 | 59,000 | — | — |
| 2010-08-13 | $4.93 | $9.33 | 141,000 | — | — |
| 2010-08-12 | $4.96 | $9.37 | 259,000 | — | — |
| 2010-08-11 | $4.96 | $9.37 | 333,000 | — | — |
| 2010-08-10 | $5.08 | $9.62 | 153,000 | — | — |
| 2010-08-09 | $5.15 | $9.74 | 124,000 | — | — |
| 2010-08-06 | $5.09 | $9.63 | 120,000 | — | — |
| 2010-08-05 | $5.05 | $9.55 | 212,000 | — | — |
| 2010-08-04 | $5.14 | $9.72 | 62,000 | — | — |
| 2010-08-03 | $5.11 | $9.63 | 105,000 | — | — |
| 2010-08-02 | $5.17 | $9.73 | 477,000 | — | — |
| 2010-07-30 | $5.16 | $9.71 | 80,000 | — | — |
| 2010-07-29 | $5.16 | $9.71 | 51,000 | — | — |
| 2010-07-28 | $5.17 | $9.73 | 166,000 | — | — |
| 2010-07-27 | $5.23 | $9.84 | 210,000 | — | — |
| 2010-07-26 | $5.36 | $10.09 | 182,000 | — | — |
| 2010-07-23 | $5.22 | $9.82 | 207,000 | — | — |
| 2010-07-22 | $5.15 | $9.70 | 92,000 | — | — |
| 2010-07-21 | $5.03 | $9.46 | 203,000 | — | — |
| 2010-07-20 | $5.13 | $9.66 | 396,000 | — | — |
| 2010-07-19 | $5.03 | $9.47 | 618,000 | — | — |
| 2010-07-16 | $5.03 | $9.46 | 227,000 | — | — |
| 2010-07-15 | $5.04 | $9.49 | 68,000 | — | — |
| 2010-07-14 | $5.10 | $9.59 | 463,000 | — | — |
| 2010-07-13 | $5.01 | $9.42 | 202,000 | — | — |
| 2010-07-12 | $4.85 | $9.12 | 101,000 | — | — |
| 2010-07-09 | $4.91 | $9.24 | 136,000 | — | — |
| 2010-07-08 | $4.82 | $9.07 | 159,000 | — | — |
| 2010-07-07 | $4.78 | $8.99 | 286,000 | — | — |
| 2010-07-06 | $4.59 | $8.64 | 391,000 | — | — |
| 2010-07-02 | $4.62 | $8.70 | 137,000 | — | — |
| 2010-07-01 | $4.67 | $8.79 | 288,000 | — | — |
| 2010-06-30 | $4.79 | $9.02 | 253,000 | — | — |
| 2010-06-29 | $4.78 | $9.01 | 268,000 | — | — |
| 2010-06-28 | $4.84 | $9.10 | 298,000 | — | — |
| 2010-06-25 | $4.86 | $9.14 | 861,000 | — | — |
| 2010-06-24 | $4.82 | $9.08 | 431,000 | — | — |
| 2010-06-23 | $4.94 | $9.30 | 158,000 | — | — |
| 2010-06-22 | $4.96 | $9.33 | 221,000 | — | — |
| 2010-06-21 | $4.97 | $9.36 | 360,000 | — | — |
| 2010-06-18 | $5.04 | $9.48 | 276,000 | — | — |
| 2010-06-17 | $5.09 | $9.58 | 363,000 | — | — |
| 2010-06-16 | $5.04 | $9.49 | 148,000 | — | — |
| 2010-06-15 | $5.11 | $9.62 | 193,000 | — | — |
| 2010-06-14 | $5.06 | $9.52 | 153,000 | — | — |
| 2010-06-11 | $5.03 | $9.47 | 446,000 | — | — |
| 2010-06-10 | $4.85 | $9.12 | 228,000 | — | — |
| 2010-06-09 | $4.75 | $8.95 | 156,000 | — | — |
| 2010-06-08 | $4.74 | $8.92 | 316,000 | — | — |
| 2010-06-07 | $4.77 | $8.98 | 267,000 | — | — |
| 2010-06-04 | $4.87 | $9.16 | 245,000 | — | — |
| 2010-06-03 | $5.00 | $9.42 | 242,000 | — | — |
| 2010-06-02 | $4.94 | $9.30 | 803,000 | — | — |
| 2010-06-01 | $4.81 | $9.06 | 615,000 | — | — |
| 2010-05-28 | $4.98 | $9.37 | 257,000 | — | — |
| 2010-05-27 | $5.15 | $9.69 | 188,000 | — | — |
| 2010-05-26 | $4.98 | $9.38 | 343,000 | — | — |
| 2010-05-25 | $4.98 | $9.37 | 281,000 | — | — |
| 2010-05-24 | $5.06 | $9.53 | 219,000 | — | — |
| 2010-05-21 | $5.16 | $9.71 | 374,000 | — | — |
| 2010-05-20 | $5.05 | $9.51 | 574,000 | — | — |
| 2010-05-19 | $5.17 | $9.72 | 132,000 | — | — |
| 2010-05-18 | $5.20 | $9.79 | 216,000 | — | — |
| 2010-05-17 | $5.18 | $9.75 | 707,000 | — | — |
| 2010-05-14 | $5.29 | $9.96 | 369,000 | — | — |
| 2010-05-13 | $5.54 | $10.43 | 209,000 | — | — |
| 2010-05-12 | $5.63 | $10.60 | 141,000 | — | — |
| 2010-05-11 | $5.59 | $10.53 | 234,000 | — | — |
| 2010-05-10 | $5.65 | $10.64 | 140,000 | — | — |
| 2010-05-07 | $5.45 | $10.26 | 277,000 | — | — |
| 2010-05-06 | $5.55 | $10.45 | 386,000 | — | — |
| 2010-05-05 | $5.52 | $10.39 | 487,000 | — | — |
| 2010-05-04 | $5.53 | $10.35 | 309,000 | — | — |
| 2010-05-03 | $5.54 | $10.38 | 176,000 | — | — |
| 2010-04-30 | $5.51 | $10.32 | 251,000 | — | — |
| 2010-04-29 | $5.59 | $10.47 | 113,000 | — | — |
| 2010-04-28 | $5.48 | $10.26 | 56,000 | — | — |
| 2010-04-27 | $5.50 | $10.30 | 264,000 | — | — |
| 2010-04-26 | $5.52 | $10.34 | 400,000 | — | — |
| 2010-04-23 | $5.45 | $10.22 | 139,000 | — | — |
| 2010-04-22 | $5.48 | $10.26 | 669,000 | — | — |
| 2010-04-21 | $5.63 | $10.55 | 208,000 | — | — |
| 2010-04-20 | $5.69 | $10.66 | 184,000 | — | — |
| 2010-04-19 | $5.63 | $10.55 | 169,000 | — | — |
| 2010-04-16 | $5.66 | $10.61 | 201,000 | — | — |
| 2010-04-15 | $5.85 | $10.97 | 78,000 | — | — |
| 2010-04-14 | $5.88 | $11.02 | 474,000 | — | — |
| 2010-04-13 | $5.63 | $10.54 | 258,000 | — | — |
| 2010-04-12 | $5.58 | $10.45 | 171,000 | — | — |
| 2010-04-09 | $5.68 | $10.64 | 150,000 | — | — |
| 2010-04-08 | $5.73 | $10.73 | 149,000 | — | — |
| 2010-04-07 | $5.83 | $10.92 | 266,000 | — | — |
| 2010-04-06 | $5.88 | $11.02 | 123,000 | — | — |
| 2010-04-05 | $5.88 | $11.01 | 112,000 | — | — |
| 2010-04-01 | $5.85 | $10.95 | 102,000 | — | — |
| 2010-03-31 | $5.87 | $10.99 | 142,000 | — | — |
| 2010-03-30 | $5.90 | $11.06 | 216,000 | — | — |
| 2010-03-29 | $5.87 | $10.99 | 100,000 | — | — |
| 2010-03-26 | $5.88 | $11.01 | 118,000 | — | — |
| 2010-03-25 | $5.90 | $11.06 | 226,000 | — | — |
| 2010-03-24 | $5.98 | $11.21 | 94,000 | — | — |
| 2010-03-23 | $6.01 | $11.25 | 552,000 | — | — |
| 2010-03-22 | $5.92 | $11.09 | 199,000 | — | — |
| 2010-03-19 | $5.91 | $11.07 | 227,000 | — | — |
| 2010-03-18 | $5.90 | $11.05 | 160,000 | — | — |
| 2010-03-17 | $5.88 | $11.02 | 345,000 | — | — |
| 2010-03-16 | $5.91 | $11.08 | 324,000 | — | — |
| 2010-03-15 | $5.87 | $11.00 | 186,000 | — | — |
| 2010-03-12 | $5.83 | $10.92 | 66,000 | — | — |
| 2010-03-11 | $5.82 | $10.90 | 99,000 | — | — |
| 2010-03-10 | $5.84 | $10.94 | 309,000 | — | — |
| 2010-03-09 | $5.89 | $11.04 | 276,000 | — | — |
| 2010-03-08 | $5.89 | $11.04 | 232,000 | — | — |
| 2010-03-05 | $5.86 | $10.99 | 190,000 | — | — |
| 2010-03-04 | $5.74 | $10.76 | 77,000 | — | — |
| 2010-03-03 | $5.72 | $10.72 | 225,000 | — | — |
| 2010-03-02 | $5.70 | $10.67 | 184,000 | — | — |
| 2010-03-01 | $5.64 | $10.57 | 314,000 | — | — |
| 2010-02-26 | $5.57 | $10.43 | 237,000 | — | — |
| 2010-02-25 | $5.70 | $10.69 | 1,062,000 | — | — |
| 2010-02-24 | $5.17 | $9.68 | 56,000 | — | — |
| 2010-02-23 | $5.13 | $9.61 | 152,000 | — | — |
| 2010-02-22 | $5.13 | $9.61 | 127,000 | — | — |
| 2010-02-19 | $5.17 | $9.68 | 107,000 | — | — |
| 2010-02-18 | $5.19 | $9.72 | 142,000 | — | — |
| 2010-02-17 | $5.19 | $9.72 | 244,000 | — | — |
| 2010-02-16 | $5.15 | $9.65 | 119,000 | — | — |
| 2010-02-12 | $5.18 | $9.71 | 397,000 | — | — |
| 2010-02-11 | $5.15 | $9.65 | 87,000 | — | — |
| 2010-02-10 | $5.05 | $9.47 | 80,000 | — | — |
| 2010-02-09 | $5.05 | $9.47 | 172,000 | — | — |
| 2010-02-08 | $4.95 | $9.27 | 178,000 | — | — |
| 2010-02-05 | $4.91 | $9.20 | 98,000 | — | — |
| 2010-02-04 | $4.85 | $9.09 | 143,000 | — | — |
| 2010-02-03 | $5.02 | $9.37 | 69,000 | — | — |
| 2010-02-02 | $5.05 | $9.42 | 225,000 | — | — |
| 2010-02-01 | $5.08 | $9.47 | 170,000 | — | — |
| 2010-01-29 | $5.05 | $9.41 | 146,000 | — | — |
| 2010-01-28 | $5.06 | $9.44 | 173,000 | — | — |
| 2010-01-27 | $5.15 | $9.60 | 238,000 | — | — |
| 2010-01-26 | $4.87 | $9.08 | 138,000 | — | — |
| 2010-01-25 | $5.02 | $9.36 | 114,000 | — | — |
| 2010-01-22 | $4.96 | $9.25 | 135,000 | — | — |
| 2010-01-21 | $5.00 | $9.32 | 156,000 | — | — |
| 2010-01-20 | $5.08 | $9.47 | 106,000 | — | — |
| 2010-01-19 | $5.13 | $9.56 | 133,000 | — | — |
| 2010-01-15 | $5.10 | $9.51 | 145,000 | — | — |
| 2010-01-14 | $5.21 | $9.70 | 106,000 | — | — |
| 2010-01-13 | $5.24 | $9.78 | 204,000 | — | — |
| 2010-01-12 | $5.08 | $9.46 | 140,000 | — | — |
| 2010-01-11 | $5.13 | $9.57 | 116,000 | — | — |
| 2010-01-08 | $5.15 | $9.60 | 63,000 | — | — |
| 2010-01-07 | $5.17 | $9.64 | 209,000 | — | — |
| 2010-01-06 | $5.25 | $9.78 | 84,000 | — | — |
| 2010-01-05 | $5.22 | $9.74 | 178,000 | — | — |
| 2010-01-04 | $5.36 | $9.99 | 306,000 | — | — |