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
- 1999-07-12 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 | $6.07 | $16.46 | 80,003 | — | — |
| 2010-12-30 | $6.12 | $16.59 | 48,739 | — | — |
| 2010-12-29 | $6.27 | $17.00 | 72,108 | — | — |
| 2010-12-28 | $6.18 | $16.77 | 60,529 | — | — |
| 2010-12-27 | $6.00 | $16.28 | 50,213 | — | — |
| 2010-12-23 | $6.06 | $16.44 | 77,687 | — | — |
| 2010-12-22 | $6.07 | $16.46 | 56,634 | — | — |
| 2010-12-21 | $6.12 | $16.59 | 66,213 | — | — |
| 2010-12-20 | $5.95 | $16.13 | 56,529 | — | — |
| 2010-12-17 | $5.95 | $16.13 | 58,213 | — | — |
| 2010-12-16 | $6.02 | $16.33 | 63,055 | — | — |
| 2010-12-15 | $6.01 | $16.31 | 60,634 | — | — |
| 2010-12-14 | $5.99 | $16.26 | 153,375 | — | — |
| 2010-12-13 | $5.99 | $16.26 | 107,478 | — | — |
| 2010-12-10 | $6.15 | $16.67 | 152,743 | — | — |
| 2010-12-09 | $6.21 | $16.69 | 73,582 | — | — |
| 2010-12-08 | $6.26 | $16.82 | 93,793 | — | — |
| 2010-12-07 | $6.38 | $17.15 | 72,950 | — | — |
| 2010-12-06 | $6.38 | $17.15 | 66,319 | — | — |
| 2010-12-03 | $6.41 | $17.23 | 69,056 | — | — |
| 2010-12-02 | $6.43 | $17.28 | 42,949 | — | — |
| 2010-12-01 | $6.49 | $17.43 | 60,003 | — | — |
| 2010-11-30 | $6.41 | $17.23 | 32,528 | — | — |
| 2010-11-29 | $6.40 | $17.21 | 49,581 | — | — |
| 2010-11-26 | $6.51 | $17.49 | 13,369 | — | — |
| 2010-11-24 | $6.51 | $17.49 | 56,634 | — | — |
| 2010-11-23 | $6.41 | $17.23 | 91,793 | — | — |
| 2010-11-22 | $6.45 | $17.33 | 70,950 | — | — |
| 2010-11-19 | $6.41 | $17.23 | 133,795 | — | — |
| 2010-11-18 | $6.44 | $17.31 | 50,739 | — | — |
| 2010-11-17 | $6.45 | $17.33 | 102,741 | — | — |
| 2010-11-16 | $6.22 | $16.72 | 88,530 | — | — |
| 2010-11-15 | $6.35 | $17.05 | 57,371 | — | — |
| 2010-11-12 | $6.35 | $17.05 | 31,264 | — | — |
| 2010-11-11 | $6.36 | $17.08 | 64,213 | — | — |
| 2010-11-10 | $6.43 | $17.28 | 77,372 | — | — |
| 2010-11-09 | $6.39 | $17.03 | 81,793 | — | — |
| 2010-11-08 | $6.46 | $17.20 | 121,268 | — | — |
| 2010-11-05 | $6.46 | $17.20 | 92,425 | — | — |
| 2010-11-04 | $6.40 | $17.05 | 73,161 | — | — |
| 2010-11-03 | $6.35 | $16.90 | 60,739 | — | — |
| 2010-11-02 | $6.33 | $16.85 | 55,687 | — | — |
| 2010-11-01 | $6.27 | $16.70 | 110,847 | — | — |
| 2010-10-29 | $6.23 | $16.60 | 64,319 | — | — |
| 2010-10-28 | $6.25 | $16.65 | 65,687 | — | — |
| 2010-10-27 | $6.17 | $16.44 | 87,056 | — | — |
| 2010-10-26 | $6.20 | $16.52 | 71,371 | — | — |
| 2010-10-25 | $6.22 | $16.57 | 93,899 | — | — |
| 2010-10-22 | $6.15 | $16.37 | 38,949 | — | — |
| 2010-10-21 | $6.12 | $16.29 | 129,058 | — | — |
| 2010-10-20 | $6.22 | $16.57 | 112,531 | — | — |
| 2010-10-19 | $6.29 | $16.60 | 218,114 | — | — |
| 2010-10-18 | $6.40 | $16.90 | 122,742 | — | — |
| 2010-10-15 | $6.26 | $16.52 | 123,479 | — | — |
| 2010-10-14 | $6.33 | $16.70 | 339,067 | — | — |
| 2010-10-13 | $5.87 | $15.49 | 93,478 | — | — |
| 2010-10-12 | $5.92 | $15.62 | 62,950 | — | — |
| 2010-10-11 | $5.94 | $15.67 | 89,056 | — | — |
| 2010-10-08 | $6.00 | $15.84 | 106,741 | — | — |
| 2010-10-07 | $5.92 | $15.62 | 128,742 | — | — |
| 2010-10-06 | $6.01 | $15.87 | 80,424 | — | — |
| 2010-10-05 | $6.01 | $15.87 | 56,634 | — | — |
| 2010-10-04 | $6.03 | $15.92 | 49,897 | — | — |
| 2010-10-01 | $6.01 | $15.87 | 52,423 | — | — |
| 2010-09-30 | $5.99 | $15.82 | 56,213 | — | — |
| 2010-09-29 | $5.97 | $15.74 | 45,686 | — | — |
| 2010-09-28 | $5.85 | $15.44 | 68,424 | — | — |
| 2010-09-27 | $5.89 | $15.54 | 91,793 | — | — |
| 2010-09-24 | $5.85 | $15.44 | 86,741 | — | — |
| 2010-09-23 | $5.85 | $15.44 | 104,425 | — | — |
| 2010-09-22 | $5.84 | $15.42 | 49,371 | — | — |
| 2010-09-21 | $5.74 | $15.14 | 110,005 | — | — |
| 2010-09-20 | $5.86 | $15.47 | 79,793 | — | — |
| 2010-09-17 | $5.87 | $15.49 | 55,160 | — | — |
| 2010-09-16 | $5.87 | $15.49 | 65,266 | — | — |
| 2010-09-15 | $5.84 | $15.42 | 104,425 | — | — |
| 2010-09-14 | $5.82 | $15.37 | 100,425 | — | — |
| 2010-09-13 | $6.02 | $15.74 | 252,221 | — | — |
| 2010-09-10 | $6.12 | $15.99 | 102,110 | — | — |
| 2010-09-09 | $6.08 | $15.89 | 71,793 | — | — |
| 2010-09-08 | $6.01 | $15.72 | 126,847 | — | — |
| 2010-09-07 | $5.90 | $15.42 | 129,374 | — | — |
| 2010-09-03 | $5.68 | $14.85 | 140,322 | — | — |
| 2010-09-02 | $5.56 | $14.53 | 103,373 | — | — |
| 2010-09-01 | $5.51 | $14.40 | 99,057 | — | — |
| 2010-08-31 | $5.30 | $13.86 | 200,851 | — | — |
| 2010-08-30 | $5.32 | $13.91 | 300,328 | — | — |
| 2010-08-27 | $5.74 | $15.00 | 186,324 | — | — |
| 2010-08-26 | $5.85 | $15.30 | 112,426 | — | — |
| 2010-08-25 | $5.92 | $15.47 | 318,224 | — | — |
| 2010-08-24 | $5.70 | $14.90 | 432,123 | — | — |
| 2010-08-23 | $5.96 | $15.57 | 1,019,833 | — | — |
| 2010-08-20 | $7.21 | $18.85 | 271,801 | — | — |
| 2010-08-19 | $7.77 | $20.31 | 68,424 | — | — |
| 2010-08-18 | $7.65 | $19.99 | 34,633 | — | — |
| 2010-08-17 | $7.62 | $19.92 | 85,793 | — | — |
| 2010-08-16 | $7.79 | $20.36 | 123,163 | — | — |
| 2010-08-13 | $7.57 | $19.79 | 28,001 | — | — |
| 2010-08-12 | $7.71 | $20.02 | 49,476 | — | — |
| 2010-08-11 | $7.63 | $19.79 | 56,213 | — | — |
| 2010-08-10 | $7.65 | $19.84 | 57,055 | — | — |
| 2010-08-09 | $7.62 | $19.77 | 49,581 | — | — |
| 2010-08-06 | $7.55 | $19.60 | 80,951 | — | — |
| 2010-08-05 | $7.59 | $19.69 | 55,476 | — | — |
| 2010-08-04 | $7.57 | $19.65 | 62,950 | — | — |
| 2010-08-03 | $7.55 | $19.60 | 59,266 | — | — |
| 2010-08-02 | $7.60 | $19.72 | 42,739 | — | — |
| 2010-07-30 | $7.55 | $19.60 | 41,897 | — | — |
| 2010-07-29 | $7.51 | $19.50 | 48,423 | — | — |
| 2010-07-28 | $7.54 | $19.57 | 51,160 | — | — |
| 2010-07-27 | $7.60 | $19.72 | 67,266 | — | — |
| 2010-07-26 | $7.54 | $19.57 | 78,951 | — | — |
| 2010-07-23 | $7.45 | $19.33 | 31,896 | — | — |
| 2010-07-22 | $7.38 | $19.15 | 58,634 | — | — |
| 2010-07-21 | $7.31 | $18.96 | 54,002 | — | — |
| 2010-07-20 | $7.40 | $19.20 | 53,581 | — | — |
| 2010-07-19 | $7.34 | $19.05 | 122,321 | — | — |
| 2010-07-16 | $7.15 | $18.56 | 124,637 | — | — |
| 2010-07-15 | $7.31 | $18.96 | 138,216 | — | — |
| 2010-07-14 | $7.46 | $19.35 | 60,634 | — | — |
| 2010-07-13 | $7.42 | $19.10 | 104,952 | — | — |
| 2010-07-12 | $7.53 | $19.40 | 96,320 | — | — |
| 2010-07-09 | $7.60 | $19.57 | 110,426 | — | — |
| 2010-07-08 | $7.76 | $19.98 | 51,476 | — | — |
| 2010-07-07 | $7.76 | $19.98 | 71,687 | — | — |
| 2010-07-06 | $7.45 | $19.18 | 48,634 | — | — |
| 2010-07-02 | $7.46 | $19.20 | 46,318 | — | — |
| 2010-07-01 | $7.40 | $19.05 | 93,688 | — | — |
| 2010-06-30 | $7.58 | $19.52 | 33,370 | — | — |
| 2010-06-29 | $7.44 | $19.15 | 75,898 | — | — |
| 2010-06-28 | $7.60 | $19.57 | 48,844 | — | — |
| 2010-06-25 | $7.67 | $19.74 | 45,897 | — | — |
| 2010-06-24 | $7.69 | $19.81 | 51,792 | — | — |
| 2010-06-23 | $7.58 | $19.52 | 49,265 | — | — |
| 2010-06-22 | $7.61 | $19.59 | 34,528 | — | — |
| 2010-06-21 | $7.67 | $19.74 | 44,107 | — | — |
| 2010-06-18 | $7.80 | $20.08 | 73,477 | — | — |
| 2010-06-17 | $7.88 | $20.28 | 170,639 | — | — |
| 2010-06-16 | $7.88 | $20.30 | 37,265 | — | — |
| 2010-06-15 | $7.73 | $19.91 | 36,738 | — | — |
| 2010-06-14 | $7.69 | $19.81 | 47,897 | — | — |
| 2010-06-11 | $7.75 | $19.81 | 122,953 | — | — |
| 2010-06-10 | $7.50 | $19.18 | 41,370 | — | — |
| 2010-06-09 | $7.33 | $18.74 | 38,002 | — | — |
| 2010-06-08 | $7.38 | $18.87 | 66,740 | — | — |
| 2010-06-07 | $7.61 | $19.45 | 36,528 | — | — |
| 2010-06-04 | $7.62 | $19.47 | 43,054 | — | — |
| 2010-06-03 | $7.74 | $19.79 | 40,528 | — | — |
| 2010-06-02 | $7.53 | $19.25 | 47,581 | — | — |
| 2010-06-01 | $7.39 | $18.89 | 41,791 | — | — |
| 2010-05-28 | $7.27 | $18.57 | 90,741 | — | — |
| 2010-05-27 | $7.43 | $18.99 | 51,160 | — | — |
| 2010-05-26 | $7.24 | $18.50 | 54,213 | — | — |
| 2010-05-25 | $7.31 | $18.70 | 71,687 | — | — |
| 2010-05-24 | $7.50 | $19.16 | 91,478 | — | — |
| 2010-05-21 | $7.17 | $18.33 | 128,848 | — | — |
| 2010-05-20 | $7.32 | $18.72 | 225,904 | — | — |
| 2010-05-19 | $7.44 | $19.01 | 164,849 | — | — |
| 2010-05-18 | $7.70 | $19.69 | 46,107 | — | — |
| 2010-05-17 | $7.74 | $19.79 | 57,055 | — | — |
| 2010-05-14 | $7.89 | $20.18 | 54,529 | — | — |
| 2010-05-13 | $7.96 | $20.35 | 49,371 | — | — |
| 2010-05-12 | $7.89 | $20.03 | 93,267 | — | — |
| 2010-05-11 | $7.82 | $19.84 | 93,478 | — | — |
| 2010-05-10 | $7.88 | $20.01 | 113,689 | — | — |
| 2010-05-07 | $7.66 | $19.43 | 119,058 | — | — |
| 2010-05-06 | $7.39 | $18.75 | 102,531 | — | — |
| 2010-05-05 | $7.67 | $19.45 | 56,529 | — | — |
| 2010-05-04 | $7.75 | $19.67 | 72,319 | — | — |
| 2010-05-03 | $7.83 | $19.86 | 56,213 | — | — |
| 2010-04-30 | $7.69 | $19.52 | 55,897 | — | — |
| 2010-04-29 | $7.69 | $19.50 | 94,530 | — | — |
| 2010-04-28 | $7.80 | $19.79 | 38,212 | — | — |
| 2010-04-27 | $7.76 | $19.69 | 62,213 | — | — |
| 2010-04-26 | $7.75 | $19.67 | 70,424 | — | — |
| 2010-04-23 | $7.81 | $19.81 | 58,739 | — | — |
| 2010-04-22 | $7.68 | $19.48 | 98,320 | — | — |
| 2010-04-21 | $7.87 | $19.96 | 94,846 | — | — |
| 2010-04-20 | $7.87 | $19.96 | 55,371 | — | — |
| 2010-04-19 | $7.75 | $19.67 | 66,634 | — | — |
| 2010-04-16 | $7.75 | $19.67 | 77,687 | — | — |
| 2010-04-15 | $7.80 | $19.79 | 100,531 | — | — |
| 2010-04-14 | $7.72 | $19.60 | 50,002 | — | — |
| 2010-04-13 | $7.80 | $19.65 | 106,426 | — | — |
| 2010-04-12 | $7.75 | $19.53 | 148,533 | — | — |
| 2010-04-09 | $7.57 | $19.07 | 56,423 | — | — |
| 2010-04-08 | $7.50 | $18.88 | 64,003 | — | — |
| 2010-04-07 | $7.50 | $18.88 | 133,479 | — | — |
| 2010-04-06 | $7.41 | $18.66 | 72,424 | — | — |
| 2010-04-05 | $7.48 | $18.83 | 87,267 | — | — |
| 2010-04-01 | $7.44 | $18.74 | 85,583 | — | — |
| 2010-03-31 | $7.39 | $18.62 | 72,108 | — | — |
| 2010-03-30 | $7.31 | $18.43 | 86,741 | — | — |
| 2010-03-29 | $7.50 | $18.88 | 77,793 | — | — |
| 2010-03-26 | $7.37 | $18.57 | 51,581 | — | — |
| 2010-03-25 | $7.32 | $18.45 | 95,794 | — | — |
| 2010-03-24 | $7.33 | $18.47 | 110,320 | — | — |
| 2010-03-23 | $7.31 | $18.43 | 72,529 | — | — |
| 2010-03-22 | $7.35 | $18.52 | 83,477 | — | — |
| 2010-03-19 | $7.23 | $18.21 | 61,160 | — | — |
| 2010-03-18 | $7.36 | $18.54 | 32,633 | — | — |
| 2010-03-17 | $7.35 | $18.52 | 122,742 | — | — |
| 2010-03-16 | $7.34 | $18.50 | 74,845 | — | — |
| 2010-03-15 | $7.31 | $18.40 | 111,794 | — | — |
| 2010-03-12 | $7.41 | $18.52 | 68,845 | — | — |
| 2010-03-11 | $7.41 | $18.52 | 44,528 | — | — |
| 2010-03-10 | $7.39 | $18.47 | 69,898 | — | — |
| 2010-03-09 | $7.33 | $18.33 | 78,424 | — | — |
| 2010-03-08 | $7.34 | $18.35 | 95,688 | — | — |
| 2010-03-05 | $7.24 | $18.09 | 94,109 | — | — |
| 2010-03-04 | $7.06 | $17.64 | 94,215 | — | — |
| 2010-03-03 | $6.97 | $17.43 | 196,219 | — | — |
| 2010-03-02 | $6.90 | $17.24 | 239,273 | — | — |
| 2010-03-01 | $7.00 | $17.50 | 212,641 | — | — |
| 2010-02-26 | $7.17 | $17.93 | 146,322 | — | — |
| 2010-02-25 | $7.32 | $18.31 | 102,004 | — | — |
| 2010-02-24 | $7.27 | $18.16 | 103,268 | — | — |
| 2010-02-23 | $7.33 | $18.33 | 196,956 | — | — |
| 2010-02-22 | $7.46 | $18.64 | 206,324 | — | — |
| 2010-02-19 | $7.83 | $19.57 | 127,690 | — | — |
| 2010-02-18 | $7.54 | $18.85 | 94,951 | — | — |
| 2010-02-17 | $7.31 | $18.28 | 63,792 | — | — |
| 2010-02-16 | $7.30 | $18.24 | 94,741 | — | — |
| 2010-02-12 | $7.20 | $18.00 | 44,528 | — | — |
| 2010-02-11 | $7.12 | $17.78 | 69,477 | — | — |
| 2010-02-10 | $7.10 | $17.74 | 70,740 | — | — |
| 2010-02-09 | $7.20 | $18.00 | 87,162 | — | — |
| 2010-02-08 | $7.20 | $17.86 | 75,687 | — | — |
| 2010-02-05 | $7.08 | $17.55 | 142,322 | — | — |
| 2010-02-04 | $7.05 | $17.48 | 120,216 | — | — |
| 2010-02-03 | $7.14 | $17.71 | 108,531 | — | — |
| 2010-02-02 | $7.12 | $17.64 | 172,113 | — | — |
| 2010-02-01 | $6.92 | $17.15 | 638,132 | — | — |
| 2010-01-29 | $7.33 | $18.19 | 548,339 | — | — |
| 2010-01-28 | $8.03 | $19.91 | 174,007 | — | — |
| 2010-01-27 | $8.43 | $20.89 | 34,212 | — | — |
| 2010-01-26 | $8.42 | $20.87 | 54,950 | — | — |
| 2010-01-25 | $8.39 | $20.80 | 102,952 | — | — |
| 2010-01-22 | $8.34 | $20.68 | 111,268 | — | — |
| 2010-01-21 | $8.45 | $20.94 | 66,108 | — | — |
| 2010-01-20 | $8.48 | $21.04 | 37,370 | — | — |
| 2010-01-19 | $8.55 | $21.20 | 69,056 | — | — |
| 2010-01-15 | $8.44 | $20.92 | 35,686 | — | — |
| 2010-01-14 | $8.42 | $20.87 | 56,423 | — | — |
| 2010-01-13 | $8.50 | $21.08 | 44,002 | — | — |
| 2010-01-12 | $8.45 | $20.97 | 86,846 | — | — |
| 2010-01-11 | $8.53 | $21.01 | 66,529 | — | — |
| 2010-01-08 | $8.53 | $21.01 | 47,370 | — | — |
| 2010-01-07 | $8.64 | $21.27 | 50,213 | — | — |
| 2010-01-06 | $8.66 | $21.34 | 80,424 | — | — |
| 2010-01-05 | $8.57 | $21.11 | 54,318 | — | — |
| 2010-01-04 | $8.45 | $20.83 | 70,213 | — | — |