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
- 2005-02-08 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 | $6.84 | $6.84 | 10,450 | — | — |
| 2010-12-30 | $6.40 | $6.40 | 20,800 | — | — |
| 2010-12-29 | $6.44 | $6.44 | 27,225 | — | — |
| 2010-12-28 | $6.48 | $6.48 | 11,075 | — | — |
| 2010-12-27 | $6.56 | $6.56 | 10,675 | — | — |
| 2010-12-23 | $6.76 | $6.76 | 15,275 | — | — |
| 2010-12-22 | $6.80 | $6.80 | 4,950 | — | — |
| 2010-12-21 | $6.84 | $6.84 | 12,800 | — | — |
| 2010-12-20 | $7.24 | $7.24 | 12,425 | — | — |
| 2010-12-17 | $7.20 | $7.20 | 11,450 | — | — |
| 2010-12-16 | $7.16 | $7.16 | 16,825 | — | — |
| 2010-12-15 | $7.04 | $7.04 | 10,850 | — | — |
| 2010-12-14 | $6.96 | $6.96 | 13,525 | — | — |
| 2010-12-13 | $6.64 | $6.64 | 32,550 | — | — |
| 2010-12-10 | $6.12 | $6.12 | 14,750 | — | — |
| 2010-12-09 | $6.16 | $6.16 | 16,825 | — | — |
| 2010-12-08 | $6.32 | $6.32 | 11,475 | — | — |
| 2010-12-07 | $6.60 | $6.60 | 12,000 | — | — |
| 2010-12-06 | $6.64 | $6.64 | 5,200 | — | — |
| 2010-12-03 | $6.72 | $6.72 | 1,475 | — | — |
| 2010-12-02 | $6.68 | $6.68 | 750 | — | — |
| 2010-12-01 | $6.72 | $6.72 | 5,575 | — | — |
| 2010-11-30 | $6.76 | $6.76 | 15,925 | — | — |
| 2010-11-29 | $6.88 | $6.88 | 6,525 | — | — |
| 2010-11-26 | $7.04 | $7.04 | 6,075 | — | — |
| 2010-11-24 | $7.00 | $7.00 | 4,200 | — | — |
| 2010-11-23 | $7.20 | $7.20 | 43,875 | — | — |
| 2010-11-22 | $7.44 | $7.44 | 3,300 | — | — |
| 2010-11-19 | $7.44 | $7.44 | 1,450 | — | — |
| 2010-11-18 | $7.36 | $7.36 | 7,175 | — | — |
| 2010-11-17 | $7.36 | $7.36 | 43,075 | — | — |
| 2010-11-16 | $6.96 | $6.96 | 1,300 | — | — |
| 2010-11-15 | $7.04 | $7.04 | 4,025 | — | — |
| 2010-11-12 | $7.00 | $7.00 | 2,850 | — | — |
| 2010-11-11 | $6.88 | $6.88 | 2,950 | — | — |
| 2010-11-10 | $7.08 | $7.08 | 5,075 | — | — |
| 2010-11-09 | $7.00 | $7.00 | 2,975 | — | — |
| 2010-11-08 | $6.84 | $6.84 | 11,400 | — | — |
| 2010-11-05 | $6.84 | $6.84 | 25,050 | — | — |
| 2010-11-04 | $6.76 | $6.76 | 5,750 | — | — |
| 2010-11-03 | $6.80 | $6.80 | 11,200 | — | — |
| 2010-11-02 | $6.72 | $6.72 | 2,125 | — | — |
| 2010-11-01 | $6.80 | $6.80 | 1,375 | — | — |
| 2010-10-29 | $6.52 | $6.52 | 2,550 | — | — |
| 2010-10-28 | $6.80 | $6.80 | 1,150 | — | — |
| 2010-10-27 | $6.80 | $6.80 | 6,275 | — | — |
| 2010-10-26 | $6.60 | $6.60 | 3,025 | — | — |
| 2010-10-25 | $6.48 | $6.48 | 11,500 | — | — |
| 2010-10-22 | $6.40 | $6.40 | 8,350 | — | — |
| 2010-10-21 | $6.36 | $6.36 | 6,575 | — | — |
| 2010-10-20 | $6.00 | $6.00 | 675 | — | — |
| 2010-10-19 | $6.04 | $6.04 | 42,325 | — | — |
| 2010-10-18 | $6.04 | $6.04 | 15,675 | — | — |
| 2010-10-15 | $6.32 | $6.32 | 2,825 | — | — |
| 2010-10-14 | $6.20 | $6.20 | 7,450 | — | — |
| 2010-10-13 | $6.08 | $6.08 | 6,275 | — | — |
| 2010-10-12 | $6.04 | $6.04 | 1,275 | — | — |
| 2010-10-11 | $6.08 | $6.08 | 3,750 | — | — |
| 2010-10-08 | $6.12 | $6.12 | 4,850 | — | — |
| 2010-10-07 | $6.08 | $6.08 | 2,675 | — | — |
| 2010-10-06 | $6.12 | $6.12 | 3,175 | — | — |
| 2010-10-05 | $6.16 | $6.16 | 0 | — | — |
| 2010-10-04 | $6.16 | $6.16 | 3,425 | — | — |
| 2010-10-01 | $6.00 | $6.00 | 12,200 | — | — |
| 2010-09-30 | $6.00 | $6.00 | 3,875 | — | — |
| 2010-09-29 | $5.92 | $5.92 | 4,575 | — | — |
| 2010-09-28 | $5.96 | $5.96 | 2,625 | — | — |
| 2010-09-27 | $5.80 | $5.80 | 18,775 | — | — |
| 2010-09-24 | $5.88 | $5.88 | 2,875 | — | — |
| 2010-09-23 | $5.96 | $5.96 | 6,700 | — | — |
| 2010-09-22 | $5.92 | $5.92 | 1,425 | — | — |
| 2010-09-21 | $6.00 | $6.00 | 2,400 | — | — |
| 2010-09-20 | $6.12 | $6.12 | 1,475 | — | — |
| 2010-09-17 | $6.16 | $6.16 | 1,400 | — | — |
| 2010-09-16 | $6.16 | $6.16 | 0 | — | — |
| 2010-09-15 | $6.16 | $6.16 | 1,225 | — | — |
| 2010-09-14 | $6.16 | $6.16 | 1,250 | — | — |
| 2010-09-13 | $6.12 | $6.12 | 7,475 | — | — |
| 2010-09-10 | $6.08 | $6.08 | 2,150 | — | — |
| 2010-09-09 | $6.00 | $6.00 | 2,950 | — | — |
| 2010-09-08 | $6.00 | $6.00 | 6,500 | — | — |
| 2010-09-07 | $5.92 | $5.92 | 2,625 | — | — |
| 2010-09-03 | $6.00 | $6.00 | 2,675 | — | — |
| 2010-09-02 | $6.12 | $6.12 | 2,975 | — | — |
| 2010-09-01 | $6.12 | $6.12 | 3,100 | — | — |
| 2010-08-31 | $6.16 | $6.16 | 2,650 | — | — |
| 2010-08-30 | $6.16 | $6.16 | 1,925 | — | — |
| 2010-08-27 | $6.12 | $6.12 | 18,550 | — | — |
| 2010-08-26 | $6.20 | $6.20 | 15,725 | — | — |
| 2010-08-25 | $6.12 | $6.12 | 13,025 | — | — |
| 2010-08-24 | $6.16 | $6.16 | 900 | — | — |
| 2010-08-23 | $6.20 | $6.20 | 11,800 | — | — |
| 2010-08-20 | $6.20 | $6.20 | 27,100 | — | — |
| 2010-08-19 | $6.20 | $6.20 | 7,625 | — | — |
| 2010-08-18 | $6.32 | $6.32 | 12,675 | — | — |
| 2010-08-17 | $6.08 | $6.08 | 7,350 | — | — |
| 2010-08-16 | $6.32 | $6.32 | 1,525 | — | — |
| 2010-08-13 | $6.32 | $6.32 | 2,275 | — | — |
| 2010-08-12 | $6.20 | $6.20 | 3,950 | — | — |
| 2010-08-11 | $6.20 | $6.20 | 2,100 | — | — |
| 2010-08-10 | $6.36 | $6.36 | 5,800 | — | — |
| 2010-08-09 | $6.28 | $6.28 | 2,700 | — | — |
| 2010-08-06 | $6.28 | $6.28 | 8,200 | — | — |
| 2010-08-05 | $6.12 | $6.12 | 2,600 | — | — |
| 2010-08-04 | $6.16 | $6.16 | 8,475 | — | — |
| 2010-08-03 | $5.96 | $5.96 | 2,450 | — | — |
| 2010-08-02 | $6.00 | $6.00 | 4,050 | — | — |
| 2010-07-30 | $6.00 | $6.00 | 1,575 | — | — |
| 2010-07-29 | $5.92 | $5.92 | 225 | — | — |
| 2010-07-28 | $6.04 | $6.04 | 1,825 | — | — |
| 2010-07-27 | $5.92 | $5.92 | 6,450 | — | — |
| 2010-07-26 | $5.76 | $5.76 | 8,000 | — | — |
| 2010-07-23 | $6.20 | $6.20 | 2,900 | — | — |
| 2010-07-22 | $6.16 | $6.16 | 5,200 | — | — |
| 2010-07-21 | $5.80 | $5.80 | 3,700 | — | — |
| 2010-07-20 | $5.68 | $5.68 | 8,250 | — | — |
| 2010-07-19 | $5.48 | $5.48 | 6,075 | — | — |
| 2010-07-16 | $5.76 | $5.76 | 1,075 | — | — |
| 2010-07-15 | $5.76 | $5.76 | 6,200 | — | — |
| 2010-07-14 | $5.72 | $5.72 | 3,275 | — | — |
| 2010-07-13 | $5.92 | $5.92 | 13,100 | — | — |
| 2010-07-12 | $5.88 | $5.88 | 4,775 | — | — |
| 2010-07-09 | $5.92 | $5.92 | 4,775 | — | — |
| 2010-07-08 | $5.84 | $5.84 | 2,125 | — | — |
| 2010-07-07 | $5.52 | $5.52 | 8,500 | — | — |
| 2010-07-06 | $6.00 | $6.00 | 14,875 | — | — |
| 2010-07-02 | $6.00 | $6.00 | 4,325 | — | — |
| 2010-07-01 | $5.84 | $5.84 | 11,925 | — | — |
| 2010-06-30 | $5.76 | $5.76 | 9,375 | — | — |
| 2010-06-29 | $5.88 | $5.88 | 10,200 | — | — |
| 2010-06-28 | $6.24 | $6.24 | 13,225 | — | — |
| 2010-06-25 | $6.16 | $6.16 | 28,525 | — | — |
| 2010-06-24 | $6.00 | $6.00 | 11,125 | — | — |
| 2010-06-23 | $6.20 | $6.20 | 30,000 | — | — |
| 2010-06-22 | $6.60 | $6.60 | 17,675 | — | — |
| 2010-06-21 | $6.64 | $6.64 | 6,925 | — | — |
| 2010-06-18 | $6.56 | $6.56 | 19,200 | — | — |
| 2010-06-17 | $6.72 | $6.72 | 4,350 | — | — |
| 2010-06-16 | $6.64 | $6.64 | 9,600 | — | — |
| 2010-06-15 | $6.80 | $6.80 | 23,025 | — | — |
| 2010-06-14 | $6.72 | $6.72 | 13,225 | — | — |
| 2010-06-11 | $7.00 | $7.00 | 7,550 | — | — |
| 2010-06-10 | $7.00 | $7.00 | 1,225 | — | — |
| 2010-06-09 | $7.00 | $7.00 | 13,650 | — | — |
| 2010-06-08 | $7.44 | $7.44 | 3,400 | — | — |
| 2010-06-07 | $7.72 | $7.72 | 7,025 | — | — |
| 2010-06-04 | $7.40 | $7.40 | 6,250 | — | — |
| 2010-06-03 | $7.76 | $7.76 | 4,875 | — | — |
| 2010-06-02 | $7.24 | $7.24 | 5,450 | — | — |
| 2010-06-01 | $7.00 | $7.00 | 15,300 | — | — |
| 2010-05-28 | $7.36 | $7.36 | 2,950 | — | — |
| 2010-05-27 | $7.36 | $7.36 | 4,925 | — | — |
| 2010-05-26 | $7.28 | $7.28 | 3,375 | — | — |
| 2010-05-25 | $7.32 | $7.32 | 4,425 | — | — |
| 2010-05-24 | $7.36 | $7.36 | 1,775 | — | — |
| 2010-05-21 | $7.16 | $7.16 | 5,125 | — | — |
| 2010-05-20 | $7.28 | $7.28 | 14,700 | — | — |
| 2010-05-19 | $7.40 | $7.40 | 6,825 | — | — |
| 2010-05-18 | $7.36 | $7.36 | 1,175 | — | — |
| 2010-05-17 | $7.40 | $7.40 | 9,800 | — | — |
| 2010-05-14 | $7.48 | $7.48 | 2,475 | — | — |
| 2010-05-13 | $7.64 | $7.64 | 9,225 | — | — |
| 2010-05-12 | $7.44 | $7.44 | 2,675 | — | — |
| 2010-05-11 | $7.48 | $7.48 | 8,875 | — | — |
| 2010-05-10 | $7.56 | $7.56 | 4,650 | — | — |
| 2010-05-07 | $7.40 | $7.40 | 12,550 | — | — |
| 2010-05-06 | $7.44 | $7.44 | 8,125 | — | — |
| 2010-05-05 | $7.68 | $7.68 | 10,750 | — | — |
| 2010-05-04 | $7.76 | $7.76 | 4,850 | — | — |
| 2010-05-03 | $8.00 | $8.00 | 9,250 | — | — |
| 2010-04-30 | $8.00 | $8.00 | 12,000 | — | — |
| 2010-04-29 | $8.40 | $8.40 | 5,700 | — | — |
| 2010-04-28 | $8.36 | $8.36 | 6,200 | — | — |
| 2010-04-27 | $8.64 | $8.64 | 4,575 | — | — |
| 2010-04-26 | $9.00 | $9.00 | 4,725 | — | — |
| 2010-04-23 | $8.96 | $8.96 | 22,750 | — | — |
| 2010-04-22 | $9.00 | $9.00 | 25,900 | — | — |
| 2010-04-21 | $8.64 | $8.64 | 52,675 | — | — |
| 2010-04-20 | $8.44 | $8.44 | 23,350 | — | — |
| 2010-04-19 | $8.72 | $8.72 | 26,450 | — | — |
| 2010-04-16 | $8.40 | $8.40 | 24,950 | — | — |
| 2010-04-15 | $8.16 | $8.16 | 17,150 | — | — |
| 2010-04-14 | $8.12 | $8.12 | 28,175 | — | — |
| 2010-04-13 | $8.12 | $8.12 | 16,225 | — | — |
| 2010-04-12 | $8.04 | $8.04 | 17,950 | — | — |
| 2010-04-09 | $8.00 | $8.00 | 27,925 | — | — |
| 2010-04-08 | $7.96 | $7.96 | 18,900 | — | — |
| 2010-04-07 | $7.80 | $7.80 | 19,250 | — | — |
| 2010-04-06 | $7.96 | $7.96 | 25,850 | — | — |
| 2010-04-05 | $7.72 | $7.72 | 35,300 | — | — |
| 2010-04-01 | $7.92 | $7.92 | 20,650 | — | — |
| 2010-03-31 | $7.28 | $7.28 | 10,900 | — | — |
| 2010-03-30 | $7.20 | $7.20 | 20,875 | — | — |
| 2010-03-29 | $6.92 | $6.92 | 56,475 | — | — |
| 2010-03-26 | $6.80 | $6.80 | 30,900 | — | — |
| 2010-03-25 | $7.00 | $7.00 | 3,400 | — | — |
| 2010-03-24 | $6.88 | $6.88 | 9,100 | — | — |
| 2010-03-23 | $6.88 | $6.88 | 16,575 | — | — |
| 2010-03-22 | $7.00 | $7.00 | 44,775 | — | — |
| 2010-03-19 | $7.40 | $7.40 | 10,250 | — | — |
| 2010-03-18 | $7.60 | $7.60 | 6,150 | — | — |
| 2010-03-17 | $7.60 | $7.60 | 12,300 | — | — |
| 2010-03-16 | $7.88 | $7.88 | 42,600 | — | — |
| 2010-03-15 | $7.92 | $7.92 | 14,025 | — | — |
| 2010-03-12 | $8.00 | $8.00 | 2,700 | — | — |
| 2010-03-11 | $7.96 | $7.96 | 14,700 | — | — |
| 2010-03-10 | $8.00 | $8.00 | 37,675 | — | — |
| 2010-03-09 | $7.80 | $7.80 | 21,325 | — | — |
| 2010-03-08 | $7.96 | $7.96 | 30,275 | — | — |
| 2010-03-05 | $7.64 | $7.64 | 12,875 | — | — |
| 2010-03-04 | $7.72 | $7.72 | 4,575 | — | — |
| 2010-03-03 | $7.76 | $7.76 | 6,300 | — | — |
| 2010-03-02 | $8.20 | $8.20 | 5,425 | — | — |
| 2010-03-01 | $8.16 | $8.16 | 11,600 | — | — |
| 2010-02-26 | $7.80 | $7.80 | 16,725 | — | — |
| 2010-02-25 | $8.00 | $8.00 | 7,825 | — | — |
| 2010-02-24 | $7.76 | $7.76 | 16,750 | — | — |
| 2010-02-23 | $7.76 | $7.76 | 3,525 | — | — |
| 2010-02-22 | $7.80 | $7.80 | 13,325 | — | — |
| 2010-02-19 | $8.16 | $8.16 | 9,925 | — | — |
| 2010-02-18 | $8.32 | $8.32 | 26,050 | — | — |
| 2010-02-17 | $8.36 | $8.36 | 67,200 | — | — |
| 2010-02-16 | $7.80 | $7.80 | 24,650 | — | — |
| 2010-02-12 | $7.60 | $7.60 | 14,425 | — | — |
| 2010-02-11 | $7.80 | $7.80 | 5,625 | — | — |
| 2010-02-10 | $7.88 | $7.88 | 2,200 | — | — |
| 2010-02-09 | $7.92 | $7.92 | 6,525 | — | — |
| 2010-02-08 | $7.84 | $7.84 | 6,325 | — | — |
| 2010-02-05 | $7.68 | $7.68 | 9,175 | — | — |
| 2010-02-04 | $7.92 | $7.92 | 15,875 | — | — |
| 2010-02-03 | $7.92 | $7.92 | 12,375 | — | — |
| 2010-02-02 | $7.72 | $7.72 | 21,625 | — | — |
| 2010-02-01 | $7.64 | $7.64 | 59,875 | — | — |
| 2010-01-29 | $7.68 | $7.68 | 61,750 | — | — |
| 2010-01-28 | $6.92 | $6.92 | 24,125 | — | — |
| 2010-01-27 | $6.68 | $6.68 | 14,750 | — | — |
| 2010-01-26 | $6.68 | $6.68 | 6,450 | — | — |
| 2010-01-25 | $6.68 | $6.68 | 8,175 | — | — |
| 2010-01-22 | $6.68 | $6.68 | 8,175 | — | — |
| 2010-01-21 | $6.88 | $6.88 | 21,250 | — | — |
| 2010-01-20 | $6.80 | $6.80 | 12,225 | — | — |
| 2010-01-19 | $7.00 | $7.00 | 16,275 | — | — |
| 2010-01-15 | $6.72 | $6.72 | 6,625 | — | — |
| 2010-01-14 | $6.96 | $6.96 | 4,350 | — | — |
| 2010-01-13 | $7.00 | $7.00 | 8,500 | — | — |
| 2010-01-12 | $7.00 | $7.00 | 11,075 | — | — |
| 2010-01-11 | $7.44 | $7.44 | 16,300 | — | — |
| 2010-01-08 | $7.20 | $7.20 | 12,875 | — | — |
| 2010-01-07 | $6.84 | $6.84 | 29,250 | — | — |
| 2010-01-06 | $6.60 | $6.60 | 15,325 | — | — |
| 2010-01-05 | $6.60 | $6.60 | 3,800 | — | — |
| 2010-01-04 | $6.60 | $6.60 | 9,200 | — | — |