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
- 1997-01-22 to 2026-09-03
- 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 | $7.60 | $7.60 | 980 | — | — |
| 2010-12-30 | $7.60 | $7.60 | 2,360 | — | — |
| 2010-12-29 | $7.60 | $7.60 | 4,300 | — | — |
| 2010-12-28 | $7.30 | $7.30 | 9,840 | — | — |
| 2010-12-27 | $7.60 | $7.60 | 18,660 | — | — |
| 2010-12-23 | $7.25 | $7.25 | 8,440 | — | — |
| 2010-12-22 | $7.20 | $7.20 | 26,160 | — | — |
| 2010-12-21 | $6.80 | $6.80 | 9,540 | — | — |
| 2010-12-20 | $6.65 | $6.65 | 8,740 | — | — |
| 2010-12-17 | $6.30 | $6.30 | 9,360 | — | — |
| 2010-12-16 | $6.00 | $6.00 | 2,720 | — | — |
| 2010-12-15 | $6.15 | $6.15 | 10,000 | — | — |
| 2010-12-14 | $6.05 | $6.05 | 4,600 | — | — |
| 2010-12-13 | $6.10 | $6.10 | 12,580 | — | — |
| 2010-12-10 | $6.35 | $6.35 | 3,040 | — | — |
| 2010-12-09 | $6.40 | $6.40 | 4,400 | — | — |
| 2010-12-08 | $6.60 | $6.60 | 3,540 | — | — |
| 2010-12-07 | $6.70 | $6.70 | 10,240 | — | — |
| 2010-12-06 | $6.70 | $6.70 | 15,440 | — | — |
| 2010-12-03 | $7.05 | $7.05 | 83,140 | — | — |
| 2010-12-02 | $6.50 | $6.50 | 5,600 | — | — |
| 2010-12-01 | $6.45 | $6.45 | 6,540 | — | — |
| 2010-11-30 | $6.25 | $6.25 | 57,420 | — | — |
| 2010-11-29 | $5.60 | $5.60 | 7,420 | — | — |
| 2010-11-26 | $5.75 | $5.75 | 5,500 | — | — |
| 2010-11-24 | $6.00 | $6.00 | 4,140 | — | — |
| 2010-11-23 | $5.70 | $5.70 | 5,260 | — | — |
| 2010-11-22 | $6.00 | $6.00 | 27,940 | — | — |
| 2010-11-19 | $7.30 | $7.30 | 43,940 | — | — |
| 2010-11-18 | $6.45 | $6.45 | 6,040 | — | — |
| 2010-11-17 | $6.50 | $6.50 | 6,560 | — | — |
| 2010-11-16 | $6.35 | $6.35 | 6,360 | — | — |
| 2010-11-15 | $6.20 | $6.20 | 8,860 | — | — |
| 2010-11-12 | $5.95 | $5.95 | 2,440 | — | — |
| 2010-11-11 | $6.00 | $6.00 | 5,760 | — | — |
| 2010-11-10 | $5.95 | $5.95 | 3,980 | — | — |
| 2010-11-09 | $5.65 | $5.65 | 7,740 | — | — |
| 2010-11-08 | $6.05 | $6.05 | 15,360 | — | — |
| 2010-11-05 | $6.45 | $6.45 | 4,780 | — | — |
| 2010-11-04 | $6.60 | $6.60 | 10,080 | — | — |
| 2010-11-03 | $6.30 | $6.30 | 16,060 | — | — |
| 2010-11-02 | $5.90 | $5.90 | 22,920 | — | — |
| 2010-11-01 | $6.10 | $6.10 | 34,460 | — | — |
| 2010-10-29 | $6.90 | $6.90 | 22,280 | — | — |
| 2010-10-28 | $7.35 | $7.35 | 116,180 | — | — |
| 2010-10-27 | $5.70 | $5.70 | 10,520 | — | — |
| 2010-10-26 | $5.65 | $5.65 | 30,260 | — | — |
| 2010-10-25 | $6.00 | $6.00 | 141,400 | — | — |
| 2010-10-22 | $5.25 | $5.25 | 21,120 | — | — |
| 2010-10-21 | $5.00 | $5.00 | 4,920 | — | — |
| 2010-10-20 | $4.95 | $4.95 | 380 | — | — |
| 2010-10-19 | $4.85 | $4.85 | 2,100 | — | — |
| 2010-10-18 | $5.20 | $5.20 | 0 | — | — |
| 2010-10-15 | $5.20 | $5.20 | 0 | — | — |
| 2010-10-14 | $5.20 | $5.20 | 0 | — | — |
| 2010-10-13 | $5.20 | $5.20 | 380 | — | — |
| 2010-10-12 | $5.20 | $5.20 | 640 | — | — |
| 2010-10-11 | $5.35 | $5.35 | 0 | — | — |
| 2010-10-08 | $5.35 | $5.35 | 160 | — | — |
| 2010-10-07 | $5.35 | $5.35 | 720 | — | — |
| 2010-10-06 | $5.45 | $5.45 | 260 | — | — |
| 2010-10-05 | $5.40 | $5.40 | 500 | — | — |
| 2010-10-04 | $5.70 | $5.70 | 400 | — | — |
| 2010-10-01 | $5.65 | $5.65 | 400 | — | — |
| 2010-09-30 | $5.45 | $5.45 | 520 | — | — |
| 2010-09-29 | $5.60 | $5.60 | 1,000 | — | — |
| 2010-09-28 | $5.60 | $5.60 | 180 | — | — |
| 2010-09-27 | $5.50 | $5.50 | 200 | — | — |
| 2010-09-24 | $5.30 | $5.30 | 720 | — | — |
| 2010-09-23 | $5.25 | $5.25 | 0 | — | — |
| 2010-09-22 | $5.25 | $5.25 | 360 | — | — |
| 2010-09-21 | $5.05 | $5.05 | 1,280 | — | — |
| 2010-09-20 | $4.90 | $4.90 | 140 | — | — |
| 2010-09-17 | $4.55 | $4.55 | 20 | — | — |
| 2010-09-16 | $4.75 | $4.75 | 1,640 | — | — |
| 2010-09-15 | $4.75 | $4.75 | 720 | — | — |
| 2010-09-14 | $4.45 | $4.45 | 6,020 | — | — |
| 2010-09-13 | $4.25 | $4.25 | 1,980 | — | — |
| 2010-09-10 | $4.50 | $4.50 | 0 | — | — |
| 2010-09-09 | $4.50 | $4.50 | 680 | — | — |
| 2010-09-08 | $4.35 | $4.35 | 220 | — | — |
| 2010-09-07 | $4.65 | $4.65 | 0 | — | — |
| 2010-09-03 | $4.65 | $4.65 | 520 | — | — |
| 2010-09-02 | $4.75 | $4.75 | 80 | — | — |
| 2010-09-01 | $4.80 | $4.80 | 80 | — | — |
| 2010-08-31 | $4.40 | $4.40 | 560 | — | — |
| 2010-08-30 | $5.05 | $5.05 | 760 | — | — |
| 2010-08-27 | $5.15 | $5.15 | 500 | — | — |
| 2010-08-26 | $4.75 | $4.75 | 1,760 | — | — |
| 2010-08-25 | $4.90 | $4.90 | 1,880 | — | — |
| 2010-08-24 | $5.60 | $5.60 | 720 | — | — |
| 2010-08-23 | $5.65 | $5.65 | 0 | — | — |
| 2010-08-20 | $5.65 | $5.65 | 2,720 | — | — |
| 2010-08-19 | $5.35 | $5.35 | 1,860 | — | — |
| 2010-08-18 | $5.65 | $5.65 | 120 | — | — |
| 2010-08-17 | $5.70 | $5.70 | 300 | — | — |
| 2010-08-16 | $5.70 | $5.70 | 120 | — | — |
| 2010-08-13 | $5.80 | $5.80 | 0 | — | — |
| 2010-08-12 | $5.80 | $5.80 | 0 | — | — |
| 2010-08-11 | $5.80 | $5.80 | 1,480 | — | — |
| 2010-08-10 | $6.05 | $6.05 | 0 | — | — |
| 2010-08-09 | $6.05 | $6.05 | 180 | — | — |
| 2010-08-06 | $6.05 | $6.05 | 200 | — | — |
| 2010-08-05 | $6.10 | $6.10 | 1,280 | — | — |
| 2010-08-04 | $6.15 | $6.15 | 0 | — | — |
| 2010-08-03 | $6.15 | $6.15 | 0 | — | — |
| 2010-08-02 | $6.15 | $6.15 | 740 | — | — |
| 2010-07-30 | $5.95 | $5.95 | 1,300 | — | — |
| 2010-07-29 | $5.95 | $5.95 | 540 | — | — |
| 2010-07-28 | $6.20 | $6.20 | 480 | — | — |
| 2010-07-27 | $5.60 | $5.60 | 1,420 | — | — |
| 2010-07-26 | $5.60 | $5.60 | 340 | — | — |
| 2010-07-23 | $5.45 | $5.45 | 1,140 | — | — |
| 2010-07-22 | $5.55 | $5.55 | 200 | — | — |
| 2010-07-21 | $5.60 | $5.60 | 2,660 | — | — |
| 2010-07-20 | $5.90 | $5.90 | 100 | — | — |
| 2010-07-19 | $5.80 | $5.80 | 640 | — | — |
| 2010-07-16 | $5.85 | $5.85 | 0 | — | — |
| 2010-07-15 | $5.85 | $5.85 | 240 | — | — |
| 2010-07-14 | $5.85 | $5.85 | 1,380 | — | — |
| 2010-07-13 | $5.85 | $5.85 | 1,520 | — | — |
| 2010-07-12 | $5.75 | $5.75 | 240 | — | — |
| 2010-07-09 | $5.80 | $5.80 | 5,040 | — | — |
| 2010-07-08 | $5.80 | $5.80 | 60 | — | — |
| 2010-07-07 | $5.85 | $5.85 | 860 | — | — |
| 2010-07-06 | $5.80 | $5.80 | 1,640 | — | — |
| 2010-07-02 | $5.90 | $5.90 | 80 | — | — |
| 2010-07-01 | $5.90 | $5.90 | 1,920 | — | — |
| 2010-06-30 | $5.75 | $5.75 | 3,900 | — | — |
| 2010-06-29 | $6.50 | $6.50 | 400 | — | — |
| 2010-06-28 | $6.75 | $6.75 | 580 | — | — |
| 2010-06-25 | $6.80 | $6.80 | 1,060 | — | — |
| 2010-06-24 | $6.90 | $6.90 | 1,100 | — | — |
| 2010-06-23 | $6.75 | $6.75 | 820 | — | — |
| 2010-06-22 | $7.00 | $7.00 | 220 | — | — |
| 2010-06-21 | $6.70 | $6.70 | 2,120 | — | — |
| 2010-06-18 | $6.50 | $6.50 | 220 | — | — |
| 2010-06-17 | $6.85 | $6.85 | 240 | — | — |
| 2010-06-16 | $6.55 | $6.55 | 480 | — | — |
| 2010-06-15 | $7.15 | $7.15 | 240 | — | — |
| 2010-06-14 | $7.15 | $7.15 | 8,200 | — | — |
| 2010-06-11 | $7.70 | $7.70 | 0 | — | — |
| 2010-06-10 | $7.70 | $7.70 | 320 | — | — |
| 2010-06-09 | $7.65 | $7.65 | 1,320 | — | — |
| 2010-06-08 | $7.60 | $7.60 | 0 | — | — |
| 2010-06-07 | $7.60 | $7.60 | 40 | — | — |
| 2010-06-04 | $7.55 | $7.55 | 2,280 | — | — |
| 2010-06-03 | $7.40 | $7.40 | 420 | — | — |
| 2010-06-02 | $7.25 | $7.25 | 180 | — | — |
| 2010-06-01 | $7.15 | $7.15 | 1,880 | — | — |
| 2010-05-28 | $7.85 | $7.85 | 220 | — | — |
| 2010-05-27 | $7.65 | $7.65 | 7,600 | — | — |
| 2010-05-26 | $8.25 | $8.25 | 1,760 | — | — |
| 2010-05-25 | $7.35 | $7.35 | 1,380 | — | — |
| 2010-05-24 | $7.80 | $7.80 | 2,660 | — | — |
| 2010-05-21 | $7.55 | $7.55 | 1,900 | — | — |
| 2010-05-20 | $7.35 | $7.35 | 4,660 | — | — |
| 2010-05-19 | $7.60 | $7.60 | 1,620 | — | — |
| 2010-05-18 | $7.65 | $7.65 | 900 | — | — |
| 2010-05-17 | $7.95 | $7.95 | 5,420 | — | — |
| 2010-05-14 | $8.50 | $8.50 | 7,900 | — | — |
| 2010-05-13 | $8.95 | $8.95 | 6,420 | — | — |
| 2010-05-12 | $8.65 | $8.65 | 14,880 | — | — |
| 2010-05-11 | $8.30 | $8.30 | 2,520 | — | — |
| 2010-05-10 | $8.30 | $8.30 | 5,100 | — | — |
| 2010-05-07 | $7.95 | $7.95 | 5,760 | — | — |
| 2010-05-06 | $8.15 | $8.15 | 8,460 | — | — |
| 2010-05-05 | $7.75 | $7.75 | 5,700 | — | — |
| 2010-05-04 | $7.85 | $7.85 | 9,820 | — | — |
| 2010-05-03 | $8.20 | $8.20 | 76,740 | — | — |
| 2010-04-30 | $6.65 | $6.65 | 1,420 | — | — |
| 2010-04-29 | $6.65 | $6.65 | 7,480 | — | — |
| 2010-04-28 | $6.55 | $6.55 | 860 | — | — |
| 2010-04-27 | $6.60 | $6.60 | 500 | — | — |
| 2010-04-26 | $6.75 | $6.75 | 6,920 | — | — |
| 2010-04-23 | $6.75 | $6.75 | 800 | — | — |
| 2010-04-22 | $6.70 | $6.70 | 4,160 | — | — |
| 2010-04-21 | $6.60 | $6.60 | 0 | — | — |
| 2010-04-20 | $6.60 | $6.60 | 3,160 | — | — |
| 2010-04-19 | $6.45 | $6.45 | 2,340 | — | — |
| 2010-04-16 | $6.60 | $6.60 | 520 | — | — |
| 2010-04-15 | $6.50 | $6.50 | 3,060 | — | — |
| 2010-04-14 | $6.50 | $6.50 | 4,960 | — | — |
| 2010-04-13 | $6.55 | $6.55 | 2,820 | — | — |
| 2010-04-12 | $6.50 | $6.50 | 5,080 | — | — |
| 2010-04-09 | $6.50 | $6.50 | 1,560 | — | — |
| 2010-04-08 | $6.65 | $6.65 | 2,180 | — | — |
| 2010-04-07 | $6.65 | $6.65 | 840 | — | — |
| 2010-04-06 | $6.85 | $6.85 | 100 | — | — |
| 2010-04-05 | $6.80 | $6.80 | 0 | — | — |
| 2010-04-01 | $6.80 | $6.80 | 420 | — | — |
| 2010-03-31 | $6.25 | $6.25 | 19,720 | — | — |
| 2010-03-30 | $6.65 | $6.65 | 80 | — | — |
| 2010-03-29 | $6.80 | $6.80 | 100 | — | — |
| 2010-03-26 | $6.85 | $6.85 | 1,860 | — | — |
| 2010-03-25 | $6.60 | $6.60 | 2,480 | — | — |
| 2010-03-24 | $6.90 | $6.90 | 160 | — | — |
| 2010-03-23 | $6.90 | $6.90 | 480 | — | — |
| 2010-03-22 | $7.15 | $7.15 | 240 | — | — |
| 2010-03-19 | $6.65 | $6.65 | 1,460 | — | — |
| 2010-03-18 | $6.50 | $6.50 | 180 | — | — |
| 2010-03-17 | $6.70 | $6.70 | 900 | — | — |
| 2010-03-16 | $6.70 | $6.70 | 8,520 | — | — |
| 2010-03-15 | $6.75 | $6.75 | 3,720 | — | — |
| 2010-03-12 | $7.05 | $7.05 | 13,220 | — | — |
| 2010-03-11 | $7.05 | $7.05 | 43,880 | — | — |
| 2010-03-10 | $6.25 | $6.25 | 2,980 | — | — |
| 2010-03-09 | $6.25 | $6.25 | 1,660 | — | — |
| 2010-03-08 | $6.20 | $6.20 | 1,060 | — | — |
| 2010-03-05 | $6.05 | $6.05 | 780 | — | — |
| 2010-03-04 | $6.00 | $6.00 | 520 | — | — |
| 2010-03-03 | $5.95 | $5.95 | 760 | — | — |
| 2010-03-02 | $5.80 | $5.80 | 80 | — | — |
| 2010-03-01 | $5.80 | $5.80 | 460 | — | — |
| 2010-02-26 | $5.85 | $5.85 | 560 | — | — |
| 2010-02-25 | $6.00 | $6.00 | 120 | — | — |
| 2010-02-24 | $5.85 | $5.85 | 2,020 | — | — |
| 2010-02-23 | $5.60 | $5.60 | 140 | — | — |
| 2010-02-22 | $5.50 | $5.50 | 2,560 | — | — |
| 2010-02-19 | $5.60 | $5.60 | 360 | — | — |
| 2010-02-18 | $5.60 | $5.60 | 0 | — | — |
| 2010-02-17 | $5.60 | $5.60 | 580 | — | — |
| 2010-02-16 | $5.75 | $5.75 | 140 | — | — |
| 2010-02-12 | $5.75 | $5.75 | 0 | — | — |
| 2010-02-11 | $5.75 | $5.75 | 40 | — | — |
| 2010-02-10 | $5.75 | $5.75 | 0 | — | — |
| 2010-02-09 | $5.75 | $5.75 | 2,640 | — | — |
| 2010-02-08 | $5.85 | $5.85 | 1,340 | — | — |
| 2010-02-05 | $5.90 | $5.90 | 60 | — | — |
| 2010-02-04 | $5.85 | $5.85 | 2,060 | — | — |
| 2010-02-03 | $5.90 | $5.90 | 1,100 | — | — |
| 2010-02-02 | $5.75 | $5.75 | 3,160 | — | — |
| 2010-02-01 | $5.80 | $5.80 | 1,420 | — | — |
| 2010-01-29 | $5.60 | $5.60 | 0 | — | — |
| 2010-01-28 | $5.60 | $5.60 | 1,640 | — | — |
| 2010-01-27 | $5.80 | $5.80 | 2,260 | — | — |
| 2010-01-26 | $5.60 | $5.60 | 100 | — | — |
| 2010-01-25 | $5.75 | $5.75 | 4,700 | — | — |
| 2010-01-22 | $6.25 | $6.25 | 100 | — | — |
| 2010-01-21 | $6.25 | $6.25 | 500 | — | — |
| 2010-01-20 | $6.10 | $6.10 | 80 | — | — |
| 2010-01-19 | $6.10 | $6.10 | 160 | — | — |
| 2010-01-15 | $5.80 | $5.80 | 1,340 | — | — |
| 2010-01-14 | $5.75 | $5.75 | 11,840 | — | — |
| 2010-01-13 | $5.65 | $5.65 | 1,780 | — | — |
| 2010-01-12 | $5.75 | $5.75 | 200 | — | — |
| 2010-01-11 | $5.70 | $5.70 | 860 | — | — |
| 2010-01-08 | $5.75 | $5.75 | 40 | — | — |
| 2010-01-07 | $5.75 | $5.75 | 860 | — | — |
| 2010-01-06 | $5.70 | $5.70 | 1,280 | — | — |
| 2010-01-05 | $5.75 | $5.75 | 60 | — | — |
| 2010-01-04 | $5.70 | $5.70 | 1,020 | — | — |