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
- 1999-03-01 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 | $7.20 | $7.20 | 3,200 | — | — |
| 2010-12-30 | $7.30 | $7.30 | 7,800 | — | — |
| 2010-12-29 | $6.80 | $6.80 | 6,000 | — | — |
| 2010-12-28 | $7.07 | $7.07 | 16,900 | — | — |
| 2010-12-27 | $7.12 | $7.12 | 15,000 | — | — |
| 2010-12-23 | $7.37 | $7.37 | 2,800 | — | — |
| 2010-12-22 | $7.35 | $7.35 | 2,300 | — | — |
| 2010-12-21 | $7.18 | $7.18 | 5,800 | — | — |
| 2010-12-20 | $7.39 | $7.39 | 3,500 | — | — |
| 2010-12-17 | $7.76 | $7.76 | 1,100 | — | — |
| 2010-12-16 | $7.77 | $7.77 | 1,200 | — | — |
| 2010-12-15 | $7.25 | $7.25 | 900 | — | — |
| 2010-12-14 | $7.01 | $7.01 | 15,700 | — | — |
| 2010-12-13 | $7.61 | $7.61 | 2,300 | — | — |
| 2010-12-10 | $7.69 | $7.69 | 5,300 | — | — |
| 2010-12-09 | $7.78 | $7.78 | 600 | — | — |
| 2010-12-08 | $7.80 | $7.80 | 3,000 | — | — |
| 2010-12-07 | $7.84 | $7.84 | 3,000 | — | — |
| 2010-12-06 | $7.85 | $7.85 | 5,000 | — | — |
| 2010-12-03 | $7.95 | $7.95 | 19,400 | — | — |
| 2010-12-02 | $7.40 | $7.40 | 5,200 | — | — |
| 2010-12-01 | $7.52 | $7.52 | 16,000 | — | — |
| 2010-11-30 | $7.23 | $7.23 | 19,100 | — | — |
| 2010-11-29 | $6.80 | $6.80 | 16,700 | — | — |
| 2010-11-26 | $6.36 | $6.36 | 2,100 | — | — |
| 2010-11-24 | $6.44 | $6.44 | 7,200 | — | — |
| 2010-11-23 | $6.90 | $6.90 | 6,200 | — | — |
| 2010-11-22 | $6.99 | $6.99 | 6,700 | — | — |
| 2010-11-19 | $6.99 | $6.99 | 14,100 | — | — |
| 2010-11-18 | $6.50 | $6.50 | 16,300 | — | — |
| 2010-11-17 | $6.00 | $6.00 | 78,900 | — | — |
| 2010-11-16 | $6.48 | $6.48 | 71,000 | — | — |
| 2010-11-15 | $7.80 | $7.80 | 6,600 | — | — |
| 2010-11-12 | $7.84 | $7.84 | 5,600 | — | — |
| 2010-11-11 | $7.93 | $7.93 | 5,300 | — | — |
| 2010-11-10 | $7.90 | $7.90 | 12,400 | — | — |
| 2010-11-09 | $7.59 | $7.59 | 10,500 | — | — |
| 2010-11-08 | $8.05 | $8.05 | 10,100 | — | — |
| 2010-11-05 | $8.28 | $8.28 | 13,900 | — | — |
| 2010-11-04 | $8.19 | $8.19 | 7,700 | — | — |
| 2010-11-03 | $8.00 | $8.00 | 5,800 | — | — |
| 2010-11-02 | $7.74 | $7.74 | 17,800 | — | — |
| 2010-11-01 | $7.80 | $7.80 | 16,100 | — | — |
| 2010-10-29 | $8.15 | $8.15 | 27,500 | — | — |
| 2010-10-28 | $8.49 | $8.49 | 15,100 | — | — |
| 2010-10-27 | $8.70 | $8.70 | 25,800 | — | — |
| 2010-10-26 | $9.02 | $9.02 | 61,000 | — | — |
| 2010-10-25 | $8.13 | $8.13 | 18,800 | — | — |
| 2010-10-22 | $7.83 | $7.83 | 4,400 | — | — |
| 2010-10-21 | $7.90 | $7.90 | 8,300 | — | — |
| 2010-10-20 | $7.94 | $7.94 | 10,900 | — | — |
| 2010-10-19 | $7.82 | $7.82 | 54,200 | — | — |
| 2010-10-18 | $8.08 | $8.08 | 9,600 | — | — |
| 2010-10-15 | $8.20 | $8.20 | 37,000 | — | — |
| 2010-10-14 | $8.03 | $8.03 | 50,200 | — | — |
| 2010-10-13 | $7.66 | $7.66 | 103,400 | — | — |
| 2010-10-12 | $8.13 | $8.13 | 145,200 | — | — |
| 2010-10-11 | $7.00 | $7.00 | 17,000 | — | — |
| 2010-10-08 | $6.95 | $6.95 | 19,300 | — | — |
| 2010-10-07 | $6.95 | $6.95 | 104,700 | — | — |
| 2010-10-06 | $6.58 | $6.58 | 64,600 | — | — |
| 2010-10-05 | $6.20 | $6.20 | 11,400 | — | — |
| 2010-10-04 | $6.17 | $6.17 | 75,700 | — | — |
| 2010-10-01 | $6.04 | $6.04 | 122,800 | — | — |
| 2010-09-30 | $4.63 | $4.63 | 1,800 | — | — |
| 2010-09-29 | $4.56 | $4.56 | 2,900 | — | — |
| 2010-09-28 | $4.50 | $4.50 | 7,500 | — | — |
| 2010-09-27 | $4.35 | $4.35 | 3,800 | — | — |
| 2010-09-24 | $4.39 | $4.39 | 200 | — | — |
| 2010-09-23 | $4.38 | $4.38 | 4,900 | — | — |
| 2010-09-22 | $4.69 | $4.69 | 0 | — | — |
| 2010-09-21 | $4.69 | $4.69 | 20,800 | — | — |
| 2010-09-20 | $4.45 | $4.45 | 0 | — | — |
| 2010-09-17 | $4.45 | $4.45 | 6,800 | — | — |
| 2010-09-16 | $4.26 | $4.26 | 4,300 | — | — |
| 2010-09-15 | $4.30 | $4.30 | 6,900 | — | — |
| 2010-09-14 | $4.16 | $4.16 | 900 | — | — |
| 2010-09-13 | $4.22 | $4.22 | 5,700 | — | — |
| 2010-09-10 | $4.17 | $4.17 | 2,000 | — | — |
| 2010-09-09 | $4.30 | $4.30 | 4,300 | — | — |
| 2010-09-08 | $4.19 | $4.19 | 4,600 | — | — |
| 2010-09-07 | $4.02 | $4.02 | 6,700 | — | — |
| 2010-09-03 | $4.04 | $4.04 | 2,700 | — | — |
| 2010-09-02 | $3.85 | $3.85 | 5,500 | — | — |
| 2010-09-01 | $3.70 | $3.70 | 12,100 | — | — |
| 2010-08-31 | $3.45 | $3.45 | 600 | — | — |
| 2010-08-30 | $3.45 | $3.45 | 4,000 | — | — |
| 2010-08-27 | $3.35 | $3.35 | 1,700 | — | — |
| 2010-08-26 | $3.38 | $3.38 | 8,500 | — | — |
| 2010-08-25 | $3.41 | $3.41 | 100 | — | — |
| 2010-08-24 | $3.56 | $3.56 | 1,300 | — | — |
| 2010-08-23 | $3.42 | $3.42 | 25,300 | — | — |
| 2010-08-20 | $3.36 | $3.36 | 2,100 | — | — |
| 2010-08-19 | $3.45 | $3.45 | 700 | — | — |
| 2010-08-18 | $3.50 | $3.50 | 6,100 | — | — |
| 2010-08-17 | $3.50 | $3.50 | 1,800 | — | — |
| 2010-08-16 | $3.36 | $3.36 | 4,100 | — | — |
| 2010-08-13 | $3.40 | $3.40 | 1,900 | — | — |
| 2010-08-12 | $3.41 | $3.41 | 0 | — | — |
| 2010-08-11 | $3.41 | $3.41 | 3,300 | — | — |
| 2010-08-10 | $3.45 | $3.45 | 1,400 | — | — |
| 2010-08-09 | $3.45 | $3.45 | 0 | — | — |
| 2010-08-06 | $3.45 | $3.45 | 5,700 | — | — |
| 2010-08-05 | $3.50 | $3.50 | 3,200 | — | — |
| 2010-08-04 | $3.47 | $3.47 | 2,400 | — | — |
| 2010-08-03 | $3.43 | $3.43 | 7,300 | — | — |
| 2010-08-02 | $3.40 | $3.40 | 3,800 | — | — |
| 2010-07-30 | $3.61 | $3.61 | 500 | — | — |
| 2010-07-29 | $3.61 | $3.61 | 4,700 | — | — |
| 2010-07-28 | $3.63 | $3.63 | 0 | — | — |
| 2010-07-27 | $3.63 | $3.63 | 900 | — | — |
| 2010-07-26 | $3.61 | $3.61 | 0 | — | — |
| 2010-07-23 | $3.61 | $3.61 | 0 | — | — |
| 2010-07-22 | $3.61 | $3.61 | 0 | — | — |
| 2010-07-21 | $3.61 | $3.61 | 800 | — | — |
| 2010-07-20 | $3.59 | $3.59 | 6,300 | — | — |
| 2010-07-19 | $3.45 | $3.45 | 0 | — | — |
| 2010-07-16 | $3.45 | $3.45 | 5,400 | — | — |
| 2010-07-15 | $3.43 | $3.43 | 700 | — | — |
| 2010-07-14 | $3.58 | $3.58 | 1,200 | — | — |
| 2010-07-13 | $3.30 | $3.30 | 2,900 | — | — |
| 2010-07-12 | $3.36 | $3.36 | 30,900 | — | — |
| 2010-07-09 | $3.55 | $3.55 | 1,700 | — | — |
| 2010-07-08 | $3.55 | $3.55 | 2,500 | — | — |
| 2010-07-07 | $3.55 | $3.55 | 1,700 | — | — |
| 2010-07-06 | $3.10 | $3.10 | 11,600 | — | — |
| 2010-07-02 | $3.01 | $3.01 | 0 | — | — |
| 2010-07-01 | $3.01 | $3.01 | 24,100 | — | — |
| 2010-06-30 | $3.10 | $3.10 | 4,100 | — | — |
| 2010-06-29 | $3.19 | $3.19 | 1,200 | — | — |
| 2010-06-28 | $3.35 | $3.35 | 2,700 | — | — |
| 2010-06-25 | $3.35 | $3.35 | 0 | — | — |
| 2010-06-24 | $3.35 | $3.35 | 6,700 | — | — |
| 2010-06-23 | $3.43 | $3.43 | 400 | — | — |
| 2010-06-22 | $3.35 | $3.35 | 0 | — | — |
| 2010-06-21 | $3.35 | $3.35 | 1,000 | — | — |
| 2010-06-18 | $3.32 | $3.32 | 4,300 | — | — |
| 2010-06-17 | $3.32 | $3.32 | 1,900 | — | — |
| 2010-06-16 | $3.40 | $3.40 | 100 | — | — |
| 2010-06-15 | $3.40 | $3.40 | 0 | — | — |
| 2010-06-14 | $3.40 | $3.40 | 14,100 | — | — |
| 2010-06-11 | $3.40 | $3.40 | 600 | — | — |
| 2010-06-10 | $3.32 | $3.32 | 5,300 | — | — |
| 2010-06-09 | $3.36 | $3.36 | 10,900 | — | — |
| 2010-06-08 | $3.35 | $3.35 | 600 | — | — |
| 2010-06-07 | $3.37 | $3.37 | 5,100 | — | — |
| 2010-06-04 | $3.41 | $3.41 | 6,700 | — | — |
| 2010-06-03 | $3.42 | $3.42 | 8,300 | — | — |
| 2010-06-02 | $3.41 | $3.41 | 12,000 | — | — |
| 2010-06-01 | $3.54 | $3.54 | 0 | — | — |
| 2010-05-28 | $3.54 | $3.54 | 21,800 | — | — |
| 2010-05-27 | $3.36 | $3.36 | 0 | — | — |
| 2010-05-26 | $3.36 | $3.36 | 5,000 | — | — |
| 2010-05-25 | $3.41 | $3.41 | 5,000 | — | — |
| 2010-05-24 | $3.48 | $3.48 | 1,800 | — | — |
| 2010-05-21 | $3.54 | $3.54 | 1,500 | — | — |
| 2010-05-20 | $3.75 | $3.75 | 0 | — | — |
| 2010-05-19 | $3.75 | $3.75 | 0 | — | — |
| 2010-05-18 | $3.75 | $3.75 | 200 | — | — |
| 2010-05-17 | $3.41 | $3.41 | 500 | — | — |
| 2010-05-14 | $3.41 | $3.41 | 2,600 | — | — |
| 2010-05-13 | $3.41 | $3.41 | 1,100 | — | — |
| 2010-05-12 | $3.50 | $3.50 | 0 | — | — |
| 2010-05-11 | $3.50 | $3.50 | 0 | — | — |
| 2010-05-10 | $3.50 | $3.50 | 12,800 | — | — |
| 2010-05-07 | $3.38 | $3.38 | 100 | — | — |
| 2010-05-06 | $3.37 | $3.37 | 0 | — | — |
| 2010-05-05 | $3.37 | $3.37 | 0 | — | — |
| 2010-05-04 | $3.37 | $3.37 | 0 | — | — |
| 2010-05-03 | $3.37 | $3.37 | 62,600 | — | — |
| 2010-04-30 | $3.53 | $3.53 | 400 | — | — |
| 2010-04-29 | $3.49 | $3.49 | 32,700 | — | — |
| 2010-04-28 | $3.51 | $3.51 | 20,200 | — | — |
| 2010-04-27 | $3.50 | $3.50 | 21,900 | — | — |
| 2010-04-26 | $3.70 | $3.70 | 600 | — | — |
| 2010-04-23 | $3.78 | $3.78 | 0 | — | — |
| 2010-04-22 | $3.78 | $3.78 | 0 | — | — |
| 2010-04-21 | $3.78 | $3.78 | 2,600 | — | — |
| 2010-04-20 | $3.67 | $3.67 | 9,900 | — | — |
| 2010-04-19 | $3.66 | $3.66 | 300 | — | — |
| 2010-04-16 | $3.90 | $3.90 | 0 | — | — |
| 2010-04-15 | $3.90 | $3.90 | 900 | — | — |
| 2010-04-14 | $3.95 | $3.95 | 13,000 | — | — |
| 2010-04-13 | $3.76 | $3.76 | 4,600 | — | — |
| 2010-04-12 | $3.84 | $3.84 | 5,300 | — | — |
| 2010-04-09 | $3.75 | $3.75 | 24,500 | — | — |
| 2010-04-08 | $3.18 | $3.18 | 600 | — | — |
| 2010-04-07 | $3.38 | $3.38 | 0 | — | — |
| 2010-04-06 | $3.38 | $3.38 | 0 | — | — |
| 2010-04-05 | $3.38 | $3.38 | 8,900 | — | — |
| 2010-04-01 | $3.36 | $3.36 | 14,000 | — | — |
| 2010-03-31 | $3.35 | $3.35 | 1,100 | — | — |
| 2010-03-30 | $3.37 | $3.37 | 21,200 | — | — |
| 2010-03-29 | $3.58 | $3.58 | 0 | — | — |
| 2010-03-26 | $3.58 | $3.58 | 2,500 | — | — |
| 2010-03-25 | $3.35 | $3.35 | 0 | — | — |
| 2010-03-24 | $3.35 | $3.35 | 8,400 | — | — |
| 2010-03-23 | $3.38 | $3.38 | 0 | — | — |
| 2010-03-22 | $3.38 | $3.38 | 100 | — | — |
| 2010-03-19 | $3.45 | $3.45 | 0 | — | — |
| 2010-03-18 | $3.45 | $3.45 | 1,100 | — | — |
| 2010-03-17 | $3.41 | $3.41 | 4,600 | — | — |
| 2010-03-16 | $3.45 | $3.45 | 34,100 | — | — |
| 2010-03-15 | $3.74 | $3.74 | 10,100 | — | — |
| 2010-03-12 | $3.90 | $3.90 | 200 | — | — |
| 2010-03-11 | $3.90 | $3.90 | 2,600 | — | — |
| 2010-03-10 | $3.78 | $3.78 | 2,700 | — | — |
| 2010-03-09 | $3.90 | $3.90 | 1,000 | — | — |
| 2010-03-08 | $4.01 | $4.01 | 1,000 | — | — |
| 2010-03-05 | $4.07 | $4.07 | 2,200 | — | — |
| 2010-03-04 | $4.00 | $4.00 | 700 | — | — |
| 2010-03-03 | $4.00 | $4.00 | 600 | — | — |
| 2010-03-02 | $4.05 | $4.05 | 5,500 | — | — |
| 2010-03-01 | $4.05 | $4.05 | 1,800 | — | — |
| 2010-02-26 | $4.05 | $4.05 | 9,800 | — | — |
| 2010-02-25 | $4.10 | $4.10 | 0 | — | — |
| 2010-02-24 | $4.10 | $4.10 | 1,100 | — | — |
| 2010-02-23 | $4.09 | $4.09 | 1,300 | — | — |
| 2010-02-22 | $4.14 | $4.14 | 400 | — | — |
| 2010-02-19 | $4.05 | $4.05 | 1,000 | — | — |
| 2010-02-18 | $4.08 | $4.08 | 0 | — | — |
| 2010-02-17 | $4.08 | $4.08 | 1,700 | — | — |
| 2010-02-16 | $4.10 | $4.10 | 6,000 | — | — |
| 2010-02-12 | $4.05 | $4.05 | 0 | — | — |
| 2010-02-11 | $4.05 | $4.05 | 15,400 | — | — |
| 2010-02-10 | $4.16 | $4.16 | 500 | — | — |
| 2010-02-09 | $4.34 | $4.34 | 500 | — | — |
| 2010-02-08 | $4.10 | $4.10 | 5,800 | — | — |
| 2010-02-05 | $4.10 | $4.10 | 11,300 | — | — |
| 2010-02-04 | $4.08 | $4.08 | 12,800 | — | — |
| 2010-02-03 | $4.50 | $4.50 | 0 | — | — |
| 2010-02-02 | $4.50 | $4.50 | 1,000 | — | — |
| 2010-02-01 | $4.13 | $4.13 | 1,100 | — | — |
| 2010-01-29 | $4.13 | $4.13 | 1,800 | — | — |
| 2010-01-28 | $4.32 | $4.32 | 400 | — | — |
| 2010-01-27 | $4.40 | $4.40 | 4,500 | — | — |
| 2010-01-26 | $4.21 | $4.21 | 34,100 | — | — |
| 2010-01-25 | $4.18 | $4.18 | 0 | — | — |
| 2010-01-22 | $4.18 | $4.18 | 0 | — | — |
| 2010-01-21 | $4.18 | $4.18 | 3,200 | — | — |
| 2010-01-20 | $4.11 | $4.11 | 10,900 | — | — |
| 2010-01-19 | $4.40 | $4.40 | 20,100 | — | — |
| 2010-01-15 | $4.25 | $4.25 | 0 | — | — |
| 2010-01-14 | $4.25 | $4.25 | 0 | — | — |
| 2010-01-13 | $4.25 | $4.25 | 9,400 | — | — |
| 2010-01-12 | $4.15 | $4.15 | 4,100 | — | — |
| 2010-01-11 | $4.24 | $4.24 | 1,000 | — | — |
| 2010-01-08 | $4.17 | $4.17 | 37,300 | — | — |
| 2010-01-07 | $4.15 | $4.15 | 10,400 | — | — |
| 2010-01-06 | $4.18 | $4.18 | 0 | — | — |
| 2010-01-05 | $4.18 | $4.18 | 2,600 | — | — |
| 2010-01-04 | $4.42 | $4.42 | 400 | — | — |