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
- 1999-01-27 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 | $7.04 | $7.04 | 2,900 | — | — |
| 2010-12-30 | $7.04 | $7.04 | 4,600 | — | — |
| 2010-12-29 | $7.05 | $7.05 | 19,600 | — | — |
| 2010-12-28 | $6.71 | $6.71 | 1,000 | — | — |
| 2010-12-27 | $6.71 | $6.71 | 4,200 | — | — |
| 2010-12-23 | $6.84 | $6.84 | 2,900 | — | — |
| 2010-12-22 | $6.83 | $6.83 | 6,100 | — | — |
| 2010-12-21 | $6.87 | $6.87 | 4,400 | — | — |
| 2010-12-20 | $7.01 | $7.01 | 10,800 | — | — |
| 2010-12-17 | $7.00 | $7.00 | 9,100 | — | — |
| 2010-12-16 | $7.16 | $7.16 | 18,800 | — | — |
| 2010-12-15 | $7.12 | $7.12 | 14,500 | — | — |
| 2010-12-14 | $6.97 | $6.97 | 8,200 | — | — |
| 2010-12-13 | $7.07 | $7.07 | 4,600 | — | — |
| 2010-12-10 | $7.09 | $7.09 | 6,400 | — | — |
| 2010-12-09 | $7.04 | $7.04 | 4,400 | — | — |
| 2010-12-08 | $7.02 | $7.02 | 6,400 | — | — |
| 2010-12-07 | $7.04 | $7.04 | 8,700 | — | — |
| 2010-12-06 | $7.14 | $7.14 | 4,900 | — | — |
| 2010-12-03 | $7.16 | $7.16 | 8,400 | — | — |
| 2010-12-02 | $7.17 | $7.17 | 53,100 | — | — |
| 2010-12-01 | $7.00 | $7.00 | 43,000 | — | — |
| 2010-11-30 | $6.83 | $6.83 | 6,800 | — | — |
| 2010-11-29 | $6.80 | $6.80 | 0 | — | — |
| 2010-11-26 | $6.80 | $6.80 | 1,300 | — | — |
| 2010-11-24 | $6.92 | $6.92 | 1,600 | — | — |
| 2010-11-23 | $6.85 | $6.85 | 5,500 | — | — |
| 2010-11-22 | $6.92 | $6.92 | 7,300 | — | — |
| 2010-11-19 | $6.93 | $6.93 | 2,400 | — | — |
| 2010-11-18 | $6.75 | $6.75 | 1,700 | — | — |
| 2010-11-17 | $6.72 | $6.72 | 6,900 | — | — |
| 2010-11-16 | $6.72 | $6.72 | 3,100 | — | — |
| 2010-11-15 | $6.92 | $6.92 | 2,900 | — | — |
| 2010-11-12 | $6.93 | $6.93 | 15,700 | — | — |
| 2010-11-11 | $7.07 | $7.07 | 18,600 | — | — |
| 2010-11-10 | $7.14 | $7.14 | 17,000 | — | — |
| 2010-11-09 | $6.74 | $6.74 | 8,700 | — | — |
| 2010-11-08 | $6.72 | $6.72 | 12,600 | — | — |
| 2010-11-05 | $6.73 | $6.73 | 23,300 | — | — |
| 2010-11-04 | $6.48 | $6.48 | 17,500 | — | — |
| 2010-11-03 | $6.34 | $6.34 | 1,800 | — | — |
| 2010-11-02 | $6.33 | $6.33 | 7,500 | — | — |
| 2010-11-01 | $6.31 | $6.31 | 32,200 | — | — |
| 2010-10-29 | $6.32 | $6.32 | 11,000 | — | — |
| 2010-10-28 | $6.35 | $6.35 | 32,700 | — | — |
| 2010-10-27 | $6.08 | $6.08 | 3,800 | — | — |
| 2010-10-26 | $6.04 | $6.04 | 12,900 | — | — |
| 2010-10-25 | $6.10 | $6.10 | 2,100 | — | — |
| 2010-10-22 | $6.13 | $6.13 | 1,300 | — | — |
| 2010-10-21 | $6.13 | $6.13 | 8,500 | — | — |
| 2010-10-20 | $6.24 | $6.24 | 17,700 | — | — |
| 2010-10-19 | $6.16 | $6.16 | 3,300 | — | — |
| 2010-10-18 | $6.30 | $6.30 | 2,900 | — | — |
| 2010-10-15 | $6.35 | $6.35 | 0 | — | — |
| 2010-10-14 | $6.35 | $6.35 | 7,900 | — | — |
| 2010-10-13 | $6.35 | $6.35 | 29,500 | — | — |
| 2010-10-12 | $6.33 | $6.33 | 4,800 | — | — |
| 2010-10-11 | $6.26 | $6.26 | 9,300 | — | — |
| 2010-10-08 | $6.32 | $6.32 | 10,400 | — | — |
| 2010-10-07 | $6.28 | $6.28 | 19,600 | — | — |
| 2010-10-06 | $6.30 | $6.30 | 13,700 | — | — |
| 2010-10-05 | $6.32 | $6.32 | 1,200 | — | — |
| 2010-10-04 | $6.32 | $6.32 | 4,400 | — | — |
| 2010-10-01 | $6.35 | $6.35 | 11,800 | — | — |
| 2010-09-30 | $6.43 | $6.43 | 19,800 | — | — |
| 2010-09-29 | $6.49 | $6.49 | 20,300 | — | — |
| 2010-09-28 | $6.35 | $6.35 | 5,400 | — | — |
| 2010-09-27 | $6.36 | $6.36 | 14,400 | — | — |
| 2010-09-24 | $6.35 | $6.35 | 78,700 | — | — |
| 2010-09-23 | $5.93 | $5.93 | 9,700 | — | — |
| 2010-09-22 | $5.90 | $5.90 | 13,000 | — | — |
| 2010-09-21 | $5.83 | $5.83 | 6,400 | — | — |
| 2010-09-20 | $5.87 | $5.87 | 6,100 | — | — |
| 2010-09-17 | $5.83 | $5.83 | 12,100 | — | — |
| 2010-09-16 | $5.97 | $5.97 | 4,900 | — | — |
| 2010-09-15 | $5.93 | $5.93 | 10,800 | — | — |
| 2010-09-14 | $6.03 | $6.03 | 15,400 | — | — |
| 2010-09-13 | $6.13 | $6.13 | 4,400 | — | — |
| 2010-09-10 | $6.02 | $6.02 | 4,700 | — | — |
| 2010-09-09 | $6.28 | $6.28 | 12,700 | — | — |
| 2010-09-08 | $6.11 | $6.11 | 34,500 | — | — |
| 2010-09-07 | $6.06 | $6.06 | 17,700 | — | — |
| 2010-09-03 | $5.91 | $5.91 | 6,700 | — | — |
| 2010-09-02 | $5.70 | $5.70 | 3,300 | — | — |
| 2010-09-01 | $5.74 | $5.74 | 25,500 | — | — |
| 2010-08-31 | $5.61 | $5.61 | 6,000 | — | — |
| 2010-08-30 | $5.53 | $5.53 | 4,400 | — | — |
| 2010-08-27 | $5.64 | $5.64 | 8,600 | — | — |
| 2010-08-26 | $5.60 | $5.60 | 5,700 | — | — |
| 2010-08-25 | $5.54 | $5.54 | 1,700 | — | — |
| 2010-08-24 | $5.52 | $5.52 | 4,700 | — | — |
| 2010-08-23 | $5.70 | $5.70 | 5,100 | — | — |
| 2010-08-20 | $5.72 | $5.72 | 6,200 | — | — |
| 2010-08-19 | $5.77 | $5.77 | 3,700 | — | — |
| 2010-08-18 | $5.85 | $5.85 | 8,300 | — | — |
| 2010-08-17 | $5.79 | $5.79 | 11,300 | — | — |
| 2010-08-16 | $5.64 | $5.64 | 11,200 | — | — |
| 2010-08-13 | $5.74 | $5.74 | 12,300 | — | — |
| 2010-08-12 | $5.63 | $5.63 | 8,700 | — | — |
| 2010-08-11 | $5.64 | $5.64 | 6,200 | — | — |
| 2010-08-10 | $5.74 | $5.74 | 6,800 | — | — |
| 2010-08-09 | $5.80 | $5.80 | 2,600 | — | — |
| 2010-08-06 | $5.79 | $5.79 | 5,800 | — | — |
| 2010-08-05 | $5.84 | $5.84 | 11,600 | — | — |
| 2010-08-04 | $5.84 | $5.84 | 6,300 | — | — |
| 2010-08-03 | $5.87 | $5.87 | 9,300 | — | — |
| 2010-08-02 | $5.96 | $5.96 | 5,500 | — | — |
| 2010-07-30 | $5.93 | $5.93 | 5,000 | — | — |
| 2010-07-29 | $5.70 | $5.70 | 11,700 | — | — |
| 2010-07-28 | $5.58 | $5.58 | 25,100 | — | — |
| 2010-07-27 | $5.61 | $5.61 | 21,800 | — | — |
| 2010-07-26 | $5.66 | $5.66 | 17,200 | — | — |
| 2010-07-23 | $5.84 | $5.84 | 25,500 | — | — |
| 2010-07-22 | $5.83 | $5.83 | 9,000 | — | — |
| 2010-07-21 | $5.80 | $5.80 | 10,100 | — | — |
| 2010-07-20 | $5.79 | $5.79 | 19,200 | — | — |
| 2010-07-19 | $5.80 | $5.80 | 7,700 | — | — |
| 2010-07-16 | $5.93 | $5.93 | 5,400 | — | — |
| 2010-07-15 | $5.96 | $5.96 | 5,400 | — | — |
| 2010-07-14 | $5.92 | $5.92 | 19,700 | — | — |
| 2010-07-13 | $5.68 | $5.68 | 16,500 | — | — |
| 2010-07-12 | $5.48 | $5.48 | 27,800 | — | — |
| 2010-07-09 | $5.48 | $5.48 | 23,200 | — | — |
| 2010-07-08 | $5.46 | $5.46 | 35,600 | — | — |
| 2010-07-07 | $5.34 | $5.34 | 100,000 | — | — |
| 2010-07-06 | $5.30 | $5.30 | 84,900 | — | — |
| 2010-07-02 | $5.32 | $5.32 | 183,900 | — | — |
| 2010-07-01 | $5.05 | $5.05 | 102,200 | — | — |
| 2010-06-30 | $5.31 | $5.31 | 73,200 | — | — |
| 2010-06-29 | $5.40 | $5.40 | 24,800 | — | — |
| 2010-06-28 | $5.63 | $5.63 | 5,500 | — | — |
| 2010-06-25 | $5.70 | $5.70 | 19,700 | — | — |
| 2010-06-24 | $5.76 | $5.76 | 7,500 | — | — |
| 2010-06-23 | $5.84 | $5.84 | 5,200 | — | — |
| 2010-06-22 | $5.78 | $5.78 | 2,300 | — | — |
| 2010-06-21 | $5.95 | $5.95 | 4,500 | — | — |
| 2010-06-18 | $6.04 | $6.04 | 4,600 | — | — |
| 2010-06-17 | $6.01 | $6.01 | 2,400 | — | — |
| 2010-06-16 | $5.99 | $5.99 | 8,300 | — | — |
| 2010-06-15 | $6.04 | $6.04 | 4,800 | — | — |
| 2010-06-14 | $6.07 | $6.07 | 11,700 | — | — |
| 2010-06-11 | $6.06 | $6.06 | 6,900 | — | — |
| 2010-06-10 | $6.10 | $6.10 | 7,300 | — | — |
| 2010-06-09 | $6.02 | $6.02 | 10,400 | — | — |
| 2010-06-08 | $6.08 | $6.08 | 14,900 | — | — |
| 2010-06-07 | $6.09 | $6.09 | 14,600 | — | — |
| 2010-06-04 | $6.07 | $6.07 | 15,300 | — | — |
| 2010-06-03 | $6.22 | $6.22 | 2,500 | — | — |
| 2010-06-02 | $6.09 | $6.09 | 68,900 | — | — |
| 2010-06-01 | $5.69 | $5.69 | 11,300 | — | — |
| 2010-05-28 | $5.63 | $5.63 | 12,700 | — | — |
| 2010-05-27 | $5.73 | $5.73 | 2,000 | — | — |
| 2010-05-26 | $5.63 | $5.63 | 9,100 | — | — |
| 2010-05-25 | $5.52 | $5.52 | 6,000 | — | — |
| 2010-05-24 | $5.58 | $5.58 | 3,400 | — | — |
| 2010-05-21 | $5.66 | $5.66 | 7,500 | — | — |
| 2010-05-20 | $5.51 | $5.51 | 27,600 | — | — |
| 2010-05-19 | $5.68 | $5.68 | 13,100 | — | — |
| 2010-05-18 | $5.79 | $5.79 | 3,000 | — | — |
| 2010-05-17 | $5.81 | $5.81 | 10,000 | — | — |
| 2010-05-14 | $5.86 | $5.86 | 8,300 | — | — |
| 2010-05-13 | $5.84 | $5.84 | 7,300 | — | — |
| 2010-05-12 | $5.90 | $5.90 | 4,500 | — | — |
| 2010-05-11 | $5.84 | $5.84 | 8,400 | — | — |
| 2010-05-10 | $5.91 | $5.91 | 11,300 | — | — |
| 2010-05-07 | $5.77 | $5.77 | 34,100 | — | — |
| 2010-05-06 | $5.73 | $5.73 | 10,400 | — | — |
| 2010-05-05 | $5.90 | $5.90 | 6,300 | — | — |
| 2010-05-04 | $5.99 | $5.99 | 7,800 | — | — |
| 2010-05-03 | $6.13 | $6.13 | 900 | — | — |
| 2010-04-30 | $6.13 | $6.13 | 9,300 | — | — |
| 2010-04-29 | $6.16 | $6.16 | 6,800 | — | — |
| 2010-04-28 | $6.14 | $6.14 | 14,100 | — | — |
| 2010-04-27 | $6.03 | $6.03 | 13,900 | — | — |
| 2010-04-26 | $6.15 | $6.15 | 7,000 | — | — |
| 2010-04-23 | $6.13 | $6.13 | 8,500 | — | — |
| 2010-04-22 | $6.14 | $6.14 | 19,100 | — | — |
| 2010-04-21 | $6.21 | $6.21 | 11,200 | — | — |
| 2010-04-20 | $6.20 | $6.20 | 1,400 | — | — |
| 2010-04-19 | $6.17 | $6.17 | 7,100 | — | — |
| 2010-04-16 | $6.21 | $6.21 | 11,000 | — | — |
| 2010-04-15 | $6.34 | $6.34 | 4,000 | — | — |
| 2010-04-14 | $6.35 | $6.35 | 10,400 | — | — |
| 2010-04-13 | $6.25 | $6.25 | 2,600 | — | — |
| 2010-04-12 | $6.22 | $6.22 | 20,000 | — | — |
| 2010-04-09 | $6.30 | $6.30 | 10,500 | — | — |
| 2010-04-08 | $6.40 | $6.40 | 6,300 | — | — |
| 2010-04-07 | $6.40 | $6.40 | 20,500 | — | — |
| 2010-04-06 | $6.19 | $6.19 | 49,900 | — | — |
| 2010-04-05 | $6.38 | $6.38 | 34,300 | — | — |
| 2010-04-01 | $6.44 | $6.44 | 7,900 | — | — |
| 2010-03-31 | $6.44 | $6.44 | 18,400 | — | — |
| 2010-03-30 | $6.44 | $6.44 | 2,800 | — | — |
| 2010-03-29 | $6.57 | $6.57 | 13,600 | — | — |
| 2010-03-26 | $6.35 | $6.35 | 23,300 | — | — |
| 2010-03-25 | $6.64 | $6.64 | 24,100 | — | — |
| 2010-03-24 | $6.15 | $6.15 | 16,800 | — | — |
| 2010-03-23 | $6.33 | $6.33 | 11,000 | — | — |
| 2010-03-22 | $6.27 | $6.27 | 37,800 | — | — |
| 2010-03-19 | $6.25 | $6.25 | 7,000 | — | — |
| 2010-03-18 | $6.43 | $6.43 | 17,900 | — | — |
| 2010-03-17 | $6.35 | $6.35 | 9,700 | — | — |
| 2010-03-16 | $6.22 | $6.22 | 15,500 | — | — |
| 2010-03-15 | $6.03 | $6.03 | 30,500 | — | — |
| 2010-03-12 | $5.94 | $5.94 | 12,400 | — | — |
| 2010-03-11 | $6.08 | $6.08 | 20,500 | — | — |
| 2010-03-10 | $6.43 | $6.43 | 39,200 | — | — |
| 2010-03-09 | $6.19 | $6.19 | 5,700 | — | — |
| 2010-03-08 | $6.10 | $6.10 | 11,200 | — | — |
| 2010-03-05 | $6.05 | $6.05 | 10,300 | — | — |
| 2010-03-04 | $6.08 | $6.08 | 4,200 | — | — |
| 2010-03-03 | $6.22 | $6.22 | 4,600 | — | — |
| 2010-03-02 | $6.19 | $6.19 | 11,700 | — | — |
| 2010-03-01 | $6.35 | $6.35 | 9,500 | — | — |
| 2010-02-26 | $6.22 | $6.22 | 6,900 | — | — |
| 2010-02-25 | $6.05 | $6.05 | 22,200 | — | — |
| 2010-02-24 | $5.93 | $5.93 | 29,300 | — | — |
| 2010-02-23 | $5.74 | $5.74 | 27,200 | — | — |
| 2010-02-22 | $5.95 | $5.95 | 8,900 | — | — |
| 2010-02-19 | $5.90 | $5.90 | 5,600 | — | — |
| 2010-02-18 | $5.90 | $5.90 | 5,100 | — | — |
| 2010-02-17 | $6.01 | $6.01 | 13,400 | — | — |
| 2010-02-16 | $6.16 | $6.16 | 10,300 | — | — |
| 2010-02-12 | $6.10 | $6.10 | 2,700 | — | — |
| 2010-02-11 | $6.10 | $6.10 | 10,000 | — | — |
| 2010-02-10 | $6.01 | $6.01 | 6,700 | — | — |
| 2010-02-09 | $6.03 | $6.03 | 6,700 | — | — |
| 2010-02-08 | $5.83 | $5.83 | 25,300 | — | — |
| 2010-02-05 | $5.85 | $5.85 | 36,400 | — | — |
| 2010-02-04 | $5.82 | $5.82 | 16,600 | — | — |
| 2010-02-03 | $5.92 | $5.92 | 9,400 | — | — |
| 2010-02-02 | $5.95 | $5.95 | 26,700 | — | — |
| 2010-02-01 | $5.98 | $5.98 | 12,500 | — | — |
| 2010-01-29 | $5.93 | $5.93 | 6,800 | — | — |
| 2010-01-28 | $5.96 | $5.96 | 11,900 | — | — |
| 2010-01-27 | $6.00 | $6.00 | 5,700 | — | — |
| 2010-01-26 | $6.10 | $6.10 | 10,200 | — | — |
| 2010-01-25 | $6.11 | $6.11 | 15,000 | — | — |
| 2010-01-22 | $6.08 | $6.08 | 10,800 | — | — |
| 2010-01-21 | $6.02 | $6.02 | 21,200 | — | — |
| 2010-01-20 | $6.00 | $6.00 | 25,500 | — | — |
| 2010-01-19 | $6.25 | $6.25 | 13,800 | — | — |
| 2010-01-15 | $6.33 | $6.33 | 9,700 | — | — |
| 2010-01-14 | $6.49 | $6.49 | 46,700 | — | — |
| 2010-01-13 | $6.50 | $6.50 | 32,500 | — | — |
| 2010-01-12 | $6.22 | $6.22 | 12,100 | — | — |
| 2010-01-11 | $6.22 | $6.22 | 25,200 | — | — |
| 2010-01-08 | $6.09 | $6.09 | 5,500 | — | — |
| 2010-01-07 | $6.10 | $6.10 | 16,800 | — | — |
| 2010-01-06 | $6.00 | $6.00 | 15,200 | — | — |
| 2010-01-05 | $6.04 | $6.04 | 21,500 | — | — |
| 2010-01-04 | $6.10 | $6.10 | 41,000 | — | — |