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
- 2007-06-19 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 | $6.63 | $6.76 | 11,451 | — | — |
| 2010-12-30 | $6.60 | $6.72 | 16,374 | — | — |
| 2010-12-29 | $6.60 | $6.72 | 26,113 | — | — |
| 2010-12-28 | $6.58 | $6.70 | 22,474 | — | — |
| 2010-12-27 | $6.55 | $6.67 | 22,474 | — | — |
| 2010-12-23 | $6.53 | $6.65 | 18,086 | — | — |
| 2010-12-22 | $6.56 | $6.68 | 45,697 | — | — |
| 2010-12-21 | $6.47 | $6.59 | 27,718 | — | — |
| 2010-12-20 | $6.46 | $6.58 | 23,116 | — | — |
| 2010-12-17 | $6.45 | $6.57 | 42,487 | — | — |
| 2010-12-16 | $6.44 | $6.56 | 79,301 | — | — |
| 2010-12-15 | $6.41 | $6.53 | 29,965 | — | — |
| 2010-12-14 | $6.38 | $6.50 | 31,571 | — | — |
| 2010-12-13 | $6.44 | $6.56 | 37,992 | — | — |
| 2010-12-10 | $6.44 | $6.56 | 100,277 | — | — |
| 2010-12-09 | $6.34 | $6.46 | 23,865 | — | — |
| 2010-12-08 | $6.35 | $6.47 | 12,521 | — | — |
| 2010-12-07 | $6.35 | $6.47 | 12,735 | — | — |
| 2010-12-06 | $6.31 | $6.43 | 14,876 | — | — |
| 2010-12-03 | $6.32 | $6.44 | 14,555 | — | — |
| 2010-12-02 | $6.30 | $6.42 | 13,698 | — | — |
| 2010-12-01 | $6.24 | $6.36 | 24,293 | — | — |
| 2010-11-30 | $6.13 | $6.25 | 14,876 | — | — |
| 2010-11-29 | $6.19 | $6.30 | 8,133 | — | — |
| 2010-11-26 | $6.16 | $6.27 | 1,712 | — | — |
| 2010-11-24 | $6.18 | $6.29 | 14,019 | — | — |
| 2010-11-23 | $6.12 | $6.24 | 11,558 | — | — |
| 2010-11-22 | $6.16 | $6.27 | 34,674 | — | — |
| 2010-11-19 | $6.16 | $6.27 | 30,500 | — | — |
| 2010-11-18 | $6.14 | $6.25 | 31,357 | — | — |
| 2010-11-17 | $6.06 | $6.17 | 5,993 | — | — |
| 2010-11-16 | $6.06 | $6.18 | 7,919 | — | — |
| 2010-11-15 | $6.15 | $6.26 | 48,801 | — | — |
| 2010-11-12 | $6.20 | $6.31 | 12,628 | — | — |
| 2010-11-11 | $6.21 | $6.33 | 22,688 | — | — |
| 2010-11-10 | $6.24 | $6.36 | 20,548 | — | — |
| 2010-11-09 | $6.24 | $6.36 | 18,514 | — | — |
| 2010-11-08 | $6.26 | $6.38 | 13,698 | — | — |
| 2010-11-05 | $6.29 | $6.41 | 50,834 | — | — |
| 2010-11-04 | $6.24 | $6.36 | 38,848 | — | — |
| 2010-11-03 | $6.18 | $6.29 | 5,886 | — | — |
| 2010-11-02 | $6.16 | $6.27 | 15,732 | — | — |
| 2010-11-01 | $6.15 | $6.26 | 11,023 | — | — |
| 2010-10-29 | $6.11 | $6.23 | 15,518 | — | — |
| 2010-10-28 | $6.13 | $6.25 | 17,230 | — | — |
| 2010-10-27 | $6.08 | $6.20 | 21,939 | — | — |
| 2010-10-26 | $6.09 | $6.21 | 24,186 | — | — |
| 2010-10-25 | $6.14 | $6.25 | 17,872 | — | — |
| 2010-10-22 | $6.07 | $6.19 | 29,751 | — | — |
| 2010-10-21 | $6.10 | $6.22 | 42,701 | — | — |
| 2010-10-20 | $6.11 | $6.23 | 14,555 | — | — |
| 2010-10-19 | $6.05 | $6.16 | 17,337 | — | — |
| 2010-10-18 | $6.12 | $6.24 | 21,404 | — | — |
| 2010-10-15 | $6.10 | $6.22 | 38,313 | — | — |
| 2010-10-14 | $6.10 | $6.22 | 29,109 | — | — |
| 2010-10-13 | $6.11 | $6.23 | 16,267 | — | — |
| 2010-10-12 | $6.07 | $6.19 | 12,307 | — | — |
| 2010-10-11 | $6.08 | $6.20 | 24,935 | — | — |
| 2010-10-08 | $6.09 | $6.21 | 30,500 | — | — |
| 2010-10-07 | $6.05 | $6.16 | 20,762 | — | — |
| 2010-10-06 | $6.06 | $6.18 | 22,046 | — | — |
| 2010-10-05 | $6.09 | $6.21 | 43,236 | — | — |
| 2010-10-04 | $5.96 | $6.07 | 26,755 | — | — |
| 2010-10-01 | $6.03 | $6.14 | 24,293 | — | — |
| 2010-09-30 | $5.98 | $6.09 | 22,260 | — | — |
| 2010-09-29 | $5.98 | $6.09 | 22,260 | — | — |
| 2010-09-28 | $5.99 | $6.10 | 18,728 | — | — |
| 2010-09-27 | $5.95 | $6.06 | 4,816 | — | — |
| 2010-09-24 | $5.96 | $6.07 | 6,849 | — | — |
| 2010-09-23 | $5.90 | $6.01 | 11,558 | — | — |
| 2010-09-22 | $5.93 | $6.05 | 17,979 | — | — |
| 2010-09-21 | $5.94 | $6.05 | 34,781 | — | — |
| 2010-09-20 | $5.93 | $6.05 | 22,581 | — | — |
| 2010-09-17 | $5.88 | $5.99 | 21,190 | — | — |
| 2010-09-16 | $5.90 | $6.01 | 25,792 | — | — |
| 2010-09-15 | $5.87 | $5.98 | 19,049 | — | — |
| 2010-09-14 | $5.85 | $5.96 | 19,156 | — | — |
| 2010-09-13 | $5.82 | $5.93 | 22,688 | — | — |
| 2010-09-10 | $5.78 | $5.89 | 4,174 | — | — |
| 2010-09-09 | $5.79 | $5.90 | 11,665 | — | — |
| 2010-09-08 | $5.76 | $5.86 | 5,886 | — | — |
| 2010-09-07 | $5.72 | $5.83 | 14,448 | — | — |
| 2010-09-03 | $5.79 | $5.90 | 15,304 | — | — |
| 2010-09-02 | $5.69 | $5.80 | 7,491 | — | — |
| 2010-09-01 | $5.63 | $5.74 | 13,056 | — | — |
| 2010-08-31 | $5.58 | $5.68 | 14,341 | — | — |
| 2010-08-30 | $5.61 | $5.71 | 7,277 | — | — |
| 2010-08-27 | $5.67 | $5.78 | 21,404 | — | — |
| 2010-08-26 | $5.59 | $5.69 | 34,032 | — | — |
| 2010-08-25 | $5.64 | $5.75 | 32,641 | — | — |
| 2010-08-24 | $5.63 | $5.74 | 53,617 | — | — |
| 2010-08-23 | $5.72 | $5.83 | 38,848 | — | — |
| 2010-08-20 | $5.76 | $5.86 | 20,976 | — | — |
| 2010-08-19 | $5.77 | $5.87 | 57,469 | — | — |
| 2010-08-18 | $5.87 | $5.98 | 11,237 | — | — |
| 2010-08-17 | $5.85 | $5.96 | 14,127 | — | — |
| 2010-08-16 | $5.76 | $5.86 | 10,167 | — | — |
| 2010-08-13 | $5.77 | $5.88 | 11,451 | — | — |
| 2010-08-12 | $5.80 | $5.91 | 10,274 | — | — |
| 2010-08-11 | $5.80 | $5.91 | 7,491 | — | — |
| 2010-08-10 | $5.92 | $6.04 | 9,311 | — | — |
| 2010-08-09 | $5.94 | $6.05 | 37,029 | — | — |
| 2010-08-06 | $5.91 | $6.03 | 10,916 | — | — |
| 2010-08-05 | $5.91 | $6.03 | 18,193 | — | — |
| 2010-08-04 | $5.95 | $6.06 | 15,411 | — | — |
| 2010-08-03 | $5.91 | $6.03 | 32,320 | — | — |
| 2010-08-02 | $5.92 | $6.04 | 14,769 | — | — |
| 2010-07-30 | $5.89 | $6.00 | 7,812 | — | — |
| 2010-07-29 | $5.87 | $5.98 | 12,842 | — | — |
| 2010-07-28 | $5.93 | $6.05 | 24,507 | — | — |
| 2010-07-27 | $5.92 | $6.04 | 13,591 | — | — |
| 2010-07-26 | $5.97 | $6.08 | 15,090 | — | — |
| 2010-07-23 | $5.91 | $6.02 | 19,370 | — | — |
| 2010-07-22 | $5.88 | $5.99 | 27,183 | — | — |
| 2010-07-21 | $5.81 | $5.92 | 5,458 | — | — |
| 2010-07-20 | $5.86 | $5.97 | 27,932 | — | — |
| 2010-07-19 | $5.83 | $5.94 | 12,093 | — | — |
| 2010-07-16 | $5.81 | $5.92 | 6,207 | — | — |
| 2010-07-15 | $5.93 | $6.05 | 10,381 | — | — |
| 2010-07-14 | $5.95 | $6.06 | 23,330 | — | — |
| 2010-07-13 | $5.92 | $6.04 | 12,842 | — | — |
| 2010-07-12 | $5.91 | $6.02 | 7,919 | — | — |
| 2010-07-09 | $5.91 | $6.02 | 11,344 | — | — |
| 2010-07-08 | $5.86 | $5.97 | 12,949 | — | — |
| 2010-07-07 | $5.83 | $5.94 | 19,584 | — | — |
| 2010-07-06 | $5.73 | $5.84 | 22,260 | — | — |
| 2010-07-02 | $5.72 | $5.83 | 15,839 | — | — |
| 2010-07-01 | $5.70 | $5.81 | 28,681 | — | — |
| 2010-06-30 | $5.76 | $5.86 | 15,304 | — | — |
| 2010-06-29 | $5.77 | $5.87 | 31,785 | — | — |
| 2010-06-28 | $5.87 | $5.98 | 38,206 | — | — |
| 2010-06-25 | $5.87 | $5.98 | 72,987 | — | — |
| 2010-06-24 | $5.84 | $5.95 | 20,869 | — | — |
| 2010-06-23 | $5.86 | $5.97 | 49,443 | — | — |
| 2010-06-22 | $5.95 | $6.06 | 14,662 | — | — |
| 2010-06-21 | $5.98 | $6.09 | 10,060 | — | — |
| 2010-06-18 | $5.99 | $6.10 | 18,300 | — | — |
| 2010-06-17 | $6.01 | $6.12 | 27,718 | — | — |
| 2010-06-16 | $6.04 | $6.15 | 27,825 | — | — |
| 2010-06-15 | $6.05 | $6.16 | 15,839 | — | — |
| 2010-06-14 | $5.96 | $6.07 | 16,267 | — | — |
| 2010-06-11 | $5.97 | $6.08 | 12,521 | — | — |
| 2010-06-10 | $5.91 | $6.03 | 20,655 | — | — |
| 2010-06-09 | $5.76 | $5.86 | 24,079 | — | — |
| 2010-06-08 | $5.83 | $5.94 | 38,313 | — | — |
| 2010-06-07 | $5.89 | $6.00 | 15,625 | — | — |
| 2010-06-04 | $5.89 | $6.00 | 28,039 | — | — |
| 2010-06-03 | $6.04 | $6.15 | 16,695 | — | — |
| 2010-06-02 | $6.00 | $6.11 | 15,090 | — | — |
| 2010-06-01 | $5.91 | $6.03 | 15,304 | — | — |
| 2010-05-28 | $5.95 | $6.06 | 11,130 | — | — |
| 2010-05-27 | $5.97 | $6.08 | 9,097 | — | — |
| 2010-05-26 | $5.86 | $5.97 | 8,562 | — | — |
| 2010-05-25 | $5.85 | $5.96 | 11,130 | — | — |
| 2010-05-24 | $5.91 | $6.03 | 38,206 | — | — |
| 2010-05-21 | $5.84 | $5.95 | 41,095 | — | — |
| 2010-05-20 | $5.80 | $5.91 | 26,862 | — | — |
| 2010-05-19 | $6.06 | $6.17 | 26,006 | — | — |
| 2010-05-18 | $6.11 | $6.23 | 17,658 | — | — |
| 2010-05-17 | $6.16 | $6.27 | 16,053 | — | — |
| 2010-05-14 | $6.17 | $6.28 | 19,584 | — | — |
| 2010-05-13 | $6.27 | $6.39 | 6,207 | — | — |
| 2010-05-12 | $6.31 | $6.43 | 29,002 | — | — |
| 2010-05-11 | $6.23 | $6.35 | 4,709 | — | — |
| 2010-05-10 | $6.26 | $6.38 | 29,858 | — | — |
| 2010-05-07 | $6.06 | $6.17 | 29,751 | — | — |
| 2010-05-06 | $6.06 | $6.18 | 51,797 | — | — |
| 2010-05-05 | $6.34 | $6.46 | 16,909 | — | — |
| 2010-05-04 | $6.40 | $6.52 | 35,530 | — | — |
| 2010-05-03 | $6.52 | $6.65 | 16,374 | — | — |
| 2010-04-30 | $6.43 | $6.55 | 9,525 | — | — |
| 2010-04-29 | $6.52 | $6.65 | 35,958 | — | — |
| 2010-04-28 | $6.47 | $6.59 | 13,912 | — | — |
| 2010-04-27 | $6.44 | $6.56 | 17,444 | — | — |
| 2010-04-26 | $6.50 | $6.63 | 10,381 | — | — |
| 2010-04-23 | $6.54 | $6.66 | 14,234 | — | — |
| 2010-04-22 | $6.51 | $6.64 | 6,207 | — | — |
| 2010-04-21 | $6.51 | $6.64 | 17,765 | — | — |
| 2010-04-20 | $6.58 | $6.70 | 23,865 | — | — |
| 2010-04-19 | $6.54 | $6.66 | 18,300 | — | — |
| 2010-04-16 | $6.51 | $6.64 | 26,434 | — | — |
| 2010-04-15 | $6.61 | $6.73 | 14,341 | — | — |
| 2010-04-14 | $6.62 | $6.75 | 17,016 | — | — |
| 2010-04-13 | $6.62 | $6.74 | 24,935 | — | — |
| 2010-04-12 | $6.62 | $6.74 | 13,805 | — | — |
| 2010-04-09 | $6.57 | $6.69 | 31,036 | — | — |
| 2010-04-08 | $6.54 | $6.66 | 17,979 | — | — |
| 2010-04-07 | $6.54 | $6.66 | 12,093 | — | — |
| 2010-04-06 | $6.58 | $6.70 | 10,488 | — | — |
| 2010-04-05 | $6.56 | $6.68 | 13,698 | — | — |
| 2010-04-01 | $6.54 | $6.66 | 12,628 | — | — |
| 2010-03-31 | $6.54 | $6.66 | 13,698 | — | — |
| 2010-03-30 | $6.54 | $6.66 | 16,374 | — | — |
| 2010-03-29 | $6.52 | $6.65 | 9,418 | — | — |
| 2010-03-26 | $6.45 | $6.57 | 17,123 | — | — |
| 2010-03-25 | $6.45 | $6.57 | 7,170 | — | — |
| 2010-03-24 | $6.49 | $6.62 | 30,714 | — | — |
| 2010-03-23 | $6.54 | $6.66 | 12,949 | — | — |
| 2010-03-22 | $6.54 | $6.66 | 40,132 | — | — |
| 2010-03-19 | $6.49 | $6.62 | 20,334 | — | — |
| 2010-03-18 | $6.49 | $6.62 | 12,093 | — | — |
| 2010-03-17 | $6.54 | $6.66 | 21,190 | — | — |
| 2010-03-16 | $6.48 | $6.61 | 26,006 | — | — |
| 2010-03-15 | $6.46 | $6.58 | 13,591 | — | — |
| 2010-03-12 | $6.45 | $6.57 | 18,621 | — | — |
| 2010-03-11 | $6.44 | $6.56 | 10,167 | — | — |
| 2010-03-10 | $6.48 | $6.60 | 19,156 | — | — |
| 2010-03-09 | $6.43 | $6.55 | 27,932 | — | — |
| 2010-03-08 | $6.37 | $6.49 | 32,641 | — | — |
| 2010-03-05 | $6.41 | $6.53 | 23,437 | — | — |
| 2010-03-04 | $6.32 | $6.44 | 9,097 | — | — |
| 2010-03-03 | $6.34 | $6.46 | 5,351 | — | — |
| 2010-03-02 | $6.34 | $6.46 | 15,411 | — | — |
| 2010-03-01 | $6.30 | $6.42 | 13,377 | — | — |
| 2010-02-26 | $6.23 | $6.35 | 9,525 | — | — |
| 2010-02-25 | $6.19 | $6.30 | 12,414 | — | — |
| 2010-02-24 | $6.22 | $6.34 | 10,809 | — | — |
| 2010-02-23 | $6.23 | $6.35 | 7,705 | — | — |
| 2010-02-22 | $6.23 | $6.35 | 8,455 | — | — |
| 2010-02-19 | $6.26 | $6.38 | 13,912 | — | — |
| 2010-02-18 | $6.30 | $6.42 | 27,397 | — | — |
| 2010-02-17 | $6.35 | $6.47 | 42,701 | — | — |
| 2010-02-16 | $6.18 | $6.29 | 16,267 | — | — |
| 2010-02-12 | $6.09 | $6.21 | 12,414 | — | — |
| 2010-02-11 | $6.06 | $6.18 | 9,846 | — | — |
| 2010-02-10 | $6.04 | $6.15 | 10,060 | — | — |
| 2010-02-09 | $6.03 | $6.14 | 15,197 | — | — |
| 2010-02-08 | $5.95 | $6.06 | 10,595 | — | — |
| 2010-02-05 | $5.91 | $6.02 | 27,825 | — | — |
| 2010-02-04 | $6.00 | $6.11 | 37,778 | — | — |
| 2010-02-03 | $6.22 | $6.34 | 15,839 | — | — |
| 2010-02-02 | $6.20 | $6.31 | 10,381 | — | — |
| 2010-02-01 | $6.14 | $6.25 | 16,588 | — | — |
| 2010-01-29 | $6.14 | $6.25 | 20,013 | — | — |
| 2010-01-28 | $6.05 | $6.16 | 26,755 | — | — |
| 2010-01-27 | $6.04 | $6.15 | 58,539 | — | — |
| 2010-01-26 | $6.26 | $6.38 | 47,195 | — | — |
| 2010-01-25 | $6.21 | $6.33 | 29,323 | — | — |
| 2010-01-22 | $6.21 | $6.33 | 28,788 | — | — |
| 2010-01-21 | $6.28 | $6.40 | 30,072 | — | — |
| 2010-01-20 | $6.43 | $6.55 | 26,969 | — | — |
| 2010-01-19 | $6.54 | $6.66 | 55,543 | — | — |
| 2010-01-15 | $6.35 | $6.47 | 33,283 | — | — |
| 2010-01-14 | $6.45 | $6.57 | 36,386 | — | — |
| 2010-01-13 | $6.36 | $6.48 | 19,370 | — | — |
| 2010-01-12 | $6.34 | $6.45 | 34,674 | — | — |
| 2010-01-11 | $6.42 | $6.54 | 37,457 | — | — |
| 2010-01-08 | $6.41 | $6.53 | 43,878 | — | — |
| 2010-01-07 | $6.44 | $6.56 | 28,895 | — | — |
| 2010-01-06 | $6.37 | $6.49 | 39,704 | — | — |
| 2010-01-05 | $6.40 | $6.52 | 56,506 | — | — |
| 2010-01-04 | $6.41 | $6.53 | 99,956 | — | — |