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
- 1999-07-20 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 | $6.54 | $9.34 | 5,527 | — | — |
| 2010-12-30 | $6.41 | $9.16 | 10,264 | — | — |
| 2010-12-29 | $6.54 | $9.34 | 2,105 | — | — |
| 2010-12-28 | $6.54 | $9.34 | 3,553 | — | — |
| 2010-12-27 | $6.46 | $9.23 | 1,316 | — | — |
| 2010-12-23 | $6.46 | $9.23 | 1,711 | — | — |
| 2010-12-22 | $6.57 | $9.40 | 2,632 | — | — |
| 2010-12-21 | $6.95 | $9.94 | 1,053 | — | — |
| 2010-12-20 | $6.57 | $9.40 | 7,764 | — | — |
| 2010-12-17 | $6.46 | $9.23 | 10,264 | — | — |
| 2010-12-16 | $6.90 | $9.86 | 395 | — | — |
| 2010-12-15 | $6.50 | $9.30 | 1,579 | — | — |
| 2010-12-14 | $6.56 | $9.37 | 1,316 | — | — |
| 2010-12-13 | $6.65 | $9.50 | 1,711 | — | — |
| 2010-12-10 | $6.65 | $9.45 | 4,211 | — | — |
| 2010-12-09 | $6.65 | $9.45 | 8,948 | — | — |
| 2010-12-08 | $6.73 | $9.56 | 395 | — | — |
| 2010-12-07 | $6.73 | $9.56 | 3,685 | — | — |
| 2010-12-06 | $6.71 | $9.54 | 3,816 | — | — |
| 2010-12-03 | $6.66 | $9.47 | 23,424 | — | — |
| 2010-12-02 | $7.06 | $10.03 | 0 | — | — |
| 2010-12-01 | $7.06 | $10.03 | 263 | — | — |
| 2010-11-30 | $7.00 | $9.95 | 0 | — | — |
| 2010-11-29 | $7.00 | $9.95 | 0 | — | — |
| 2010-11-26 | $7.00 | $9.95 | 132 | — | — |
| 2010-11-24 | $7.00 | $9.95 | 1,579 | — | — |
| 2010-11-23 | $7.11 | $10.10 | 2,895 | — | — |
| 2010-11-22 | $7.20 | $10.23 | 1,053 | — | — |
| 2010-11-19 | $7.11 | $10.10 | 658 | — | — |
| 2010-11-18 | $7.03 | $9.99 | 132 | — | — |
| 2010-11-17 | $6.99 | $9.94 | 921 | — | — |
| 2010-11-16 | $7.20 | $10.24 | 1,184 | — | — |
| 2010-11-15 | $6.76 | $9.61 | 6,316 | — | — |
| 2010-11-12 | $7.07 | $10.04 | 132 | — | — |
| 2010-11-11 | $7.04 | $10.01 | 395 | — | — |
| 2010-11-10 | $6.95 | $9.88 | 2,500 | — | — |
| 2010-11-09 | $6.80 | $9.67 | 8,948 | — | — |
| 2010-11-08 | $7.22 | $10.26 | 3,816 | — | — |
| 2010-11-05 | $7.22 | $10.26 | 3,158 | — | — |
| 2010-11-04 | $7.30 | $10.37 | 395 | — | — |
| 2010-11-03 | $7.60 | $10.80 | 0 | — | — |
| 2010-11-02 | $7.60 | $10.80 | 263 | — | — |
| 2010-11-01 | $7.60 | $10.80 | 132 | — | — |
| 2010-10-29 | $7.26 | $10.32 | 790 | — | — |
| 2010-10-28 | $7.42 | $10.54 | 0 | — | — |
| 2010-10-27 | $7.42 | $10.54 | 395 | — | — |
| 2010-10-26 | $7.59 | $10.79 | 2,369 | — | — |
| 2010-10-25 | $7.51 | $10.67 | 3,685 | — | — |
| 2010-10-22 | $7.22 | $10.26 | 0 | — | — |
| 2010-10-21 | $7.22 | $10.26 | 790 | — | — |
| 2010-10-20 | $7.22 | $10.26 | 0 | — | — |
| 2010-10-19 | $7.22 | $10.26 | 790 | — | — |
| 2010-10-18 | $7.22 | $10.26 | 0 | — | — |
| 2010-10-15 | $7.22 | $10.26 | 0 | — | — |
| 2010-10-14 | $7.22 | $10.26 | 921 | — | — |
| 2010-10-13 | $7.49 | $10.64 | 132 | — | — |
| 2010-10-12 | $7.26 | $10.31 | 526 | — | — |
| 2010-10-11 | $7.51 | $10.67 | 2,369 | — | — |
| 2010-10-08 | $7.22 | $10.26 | 1,974 | — | — |
| 2010-10-07 | $7.23 | $10.28 | 132 | — | — |
| 2010-10-06 | $7.13 | $10.13 | 2,632 | — | — |
| 2010-10-05 | $7.22 | $10.26 | 132 | — | — |
| 2010-10-04 | $7.26 | $10.31 | 2,763 | — | — |
| 2010-10-01 | $7.60 | $10.80 | 3,158 | — | — |
| 2010-09-30 | $7.66 | $10.89 | 790 | — | — |
| 2010-09-29 | $7.60 | $10.80 | 3,027 | — | — |
| 2010-09-28 | $7.41 | $10.53 | 1,184 | — | — |
| 2010-09-27 | $7.04 | $10.00 | 1,711 | — | — |
| 2010-09-24 | $7.01 | $9.96 | 921 | — | — |
| 2010-09-23 | $6.89 | $9.80 | 0 | — | — |
| 2010-09-22 | $6.89 | $9.80 | 2,895 | — | — |
| 2010-09-21 | $6.80 | $9.67 | 0 | — | — |
| 2010-09-20 | $6.80 | $9.67 | 0 | — | — |
| 2010-09-17 | $6.80 | $9.67 | 1,842 | — | — |
| 2010-09-16 | $7.37 | $10.48 | 0 | — | — |
| 2010-09-15 | $7.37 | $10.48 | 1,053 | — | — |
| 2010-09-14 | $7.43 | $10.56 | 0 | — | — |
| 2010-09-13 | $7.43 | $10.56 | 2,369 | — | — |
| 2010-09-10 | $6.84 | $9.67 | 1,316 | — | — |
| 2010-09-09 | $6.92 | $9.77 | 1,711 | — | — |
| 2010-09-08 | $6.99 | $9.88 | 0 | — | — |
| 2010-09-07 | $6.99 | $9.88 | 0 | — | — |
| 2010-09-03 | $6.99 | $9.88 | 0 | — | — |
| 2010-09-02 | $6.99 | $9.88 | 2,500 | — | — |
| 2010-09-01 | $6.95 | $9.82 | 2,500 | — | — |
| 2010-08-31 | $6.80 | $9.61 | 1,711 | — | — |
| 2010-08-30 | $6.73 | $9.50 | 6,316 | — | — |
| 2010-08-27 | $6.60 | $9.33 | 8,817 | — | — |
| 2010-08-26 | $7.02 | $9.92 | 3,421 | — | — |
| 2010-08-25 | $7.22 | $10.20 | 0 | — | — |
| 2010-08-24 | $7.22 | $10.20 | 395 | — | — |
| 2010-08-23 | $7.26 | $10.27 | 2,632 | — | — |
| 2010-08-20 | $7.30 | $10.31 | 1,448 | — | — |
| 2010-08-19 | $7.75 | $10.95 | 3,290 | — | — |
| 2010-08-18 | $7.49 | $10.58 | 1,842 | — | — |
| 2010-08-17 | $8.04 | $11.36 | 2,237 | — | — |
| 2010-08-16 | $7.84 | $11.08 | 9,475 | — | — |
| 2010-08-13 | $8.17 | $11.55 | 790 | — | — |
| 2010-08-12 | $8.34 | $11.78 | 0 | — | — |
| 2010-08-11 | $8.34 | $11.78 | 921 | — | — |
| 2010-08-10 | $8.30 | $11.73 | 1,711 | — | — |
| 2010-08-09 | $8.25 | $11.65 | 263 | — | — |
| 2010-08-06 | $8.44 | $11.93 | 3,290 | — | — |
| 2010-08-05 | $8.59 | $12.15 | 1,579 | — | — |
| 2010-08-04 | $9.12 | $12.89 | 0 | — | — |
| 2010-08-03 | $9.12 | $12.89 | 790 | — | — |
| 2010-08-02 | $9.11 | $12.88 | 1,711 | — | — |
| 2010-07-30 | $9.35 | $13.21 | 790 | — | — |
| 2010-07-29 | $9.31 | $13.16 | 3,685 | — | — |
| 2010-07-28 | $9.48 | $13.39 | 1,448 | — | — |
| 2010-07-27 | $9.48 | $13.39 | 2,895 | — | — |
| 2010-07-26 | $9.42 | $13.32 | 0 | — | — |
| 2010-07-23 | $9.42 | $13.32 | 526 | — | — |
| 2010-07-22 | $9.85 | $13.92 | 0 | — | — |
| 2010-07-21 | $9.85 | $13.92 | 0 | — | — |
| 2010-07-20 | $9.85 | $13.92 | 263 | — | — |
| 2010-07-19 | $9.90 | $13.99 | 658 | — | — |
| 2010-07-16 | $9.65 | $13.64 | 132 | — | — |
| 2010-07-15 | $9.73 | $13.75 | 8,159 | — | — |
| 2010-07-14 | $9.92 | $14.02 | 3,816 | — | — |
| 2010-07-13 | $9.79 | $13.83 | 24,871 | — | — |
| 2010-07-12 | $9.27 | $13.10 | 2,632 | — | — |
| 2010-07-09 | $9.16 | $12.94 | 11,317 | — | — |
| 2010-07-08 | $9.22 | $13.03 | 790 | — | — |
| 2010-07-07 | $9.27 | $13.10 | 0 | — | — |
| 2010-07-06 | $9.27 | $13.10 | 18,949 | — | — |
| 2010-07-02 | $9.12 | $12.89 | 28,161 | — | — |
| 2010-07-01 | $9.12 | $12.89 | 5,395 | — | — |
| 2010-06-30 | $9.16 | $12.94 | 132 | — | — |
| 2010-06-29 | $9.04 | $12.78 | 8,948 | — | — |
| 2010-06-28 | $9.16 | $12.94 | 395 | — | — |
| 2010-06-25 | $9.27 | $13.10 | 132 | — | — |
| 2010-06-24 | $9.31 | $13.16 | 0 | — | — |
| 2010-06-23 | $9.31 | $13.16 | 790 | — | — |
| 2010-06-22 | $9.27 | $13.10 | 0 | — | — |
| 2010-06-21 | $9.27 | $13.10 | 3,158 | — | — |
| 2010-06-18 | $9.31 | $13.16 | 1,184 | — | — |
| 2010-06-17 | $9.12 | $12.89 | 0 | — | — |
| 2010-06-16 | $9.12 | $12.89 | 10,001 | — | — |
| 2010-06-15 | $9.30 | $13.15 | 2,237 | — | — |
| 2010-06-14 | $9.12 | $12.89 | 13,291 | — | — |
| 2010-06-11 | $8.95 | $12.65 | 263 | — | — |
| 2010-06-10 | $8.59 | $12.09 | 4,927 | — | — |
| 2010-06-09 | $8.78 | $12.35 | 2,190 | — | — |
| 2010-06-08 | $8.77 | $12.34 | 14,644 | — | — |
| 2010-06-07 | $8.76 | $12.33 | 821 | — | — |
| 2010-06-04 | $8.80 | $12.38 | 958 | — | — |
| 2010-06-03 | $8.87 | $12.48 | 1,916 | — | — |
| 2010-06-02 | $8.87 | $12.48 | 5,064 | — | — |
| 2010-06-01 | $8.75 | $12.32 | 9,854 | — | — |
| 2010-05-28 | $8.73 | $12.29 | 274 | — | — |
| 2010-05-27 | $8.95 | $12.60 | 1,916 | — | — |
| 2010-05-26 | $8.95 | $12.60 | 1,095 | — | — |
| 2010-05-25 | $8.84 | $12.44 | 2,463 | — | — |
| 2010-05-24 | $8.77 | $12.34 | 3,558 | — | — |
| 2010-05-21 | $8.70 | $12.24 | 821 | — | — |
| 2010-05-20 | $8.61 | $12.12 | 3,969 | — | — |
| 2010-05-19 | $8.67 | $12.21 | 2,737 | — | — |
| 2010-05-18 | $8.56 | $12.04 | 6,432 | — | — |
| 2010-05-17 | $8.57 | $12.06 | 4,106 | — | — |
| 2010-05-14 | $8.78 | $12.35 | 0 | — | — |
| 2010-05-13 | $8.78 | $12.35 | 2,600 | — | — |
| 2010-05-12 | $8.86 | $12.47 | 16,560 | — | — |
| 2010-05-11 | $9.21 | $12.96 | 38,594 | — | — |
| 2010-05-10 | $9.25 | $13.02 | 6,569 | — | — |
| 2010-05-07 | $8.92 | $12.56 | 3,969 | — | — |
| 2010-05-06 | $9.29 | $13.07 | 6,843 | — | — |
| 2010-05-05 | $9.39 | $13.21 | 18,476 | — | — |
| 2010-05-04 | $9.35 | $13.16 | 8,485 | — | — |
| 2010-05-03 | $9.34 | $13.14 | 4,516 | — | — |
| 2010-04-30 | $9.64 | $13.56 | 411 | — | — |
| 2010-04-29 | $9.65 | $13.57 | 547 | — | — |
| 2010-04-28 | $9.75 | $13.73 | 2,327 | — | — |
| 2010-04-27 | $9.71 | $13.67 | 821 | — | — |
| 2010-04-26 | $9.87 | $13.89 | 5,201 | — | — |
| 2010-04-23 | $9.57 | $13.47 | 2,600 | — | — |
| 2010-04-22 | $9.79 | $13.78 | 0 | — | — |
| 2010-04-21 | $9.79 | $13.78 | 2,053 | — | — |
| 2010-04-20 | $9.72 | $13.68 | 547 | — | — |
| 2010-04-19 | $9.72 | $13.68 | 4,106 | — | — |
| 2010-04-16 | $9.66 | $13.59 | 0 | — | — |
| 2010-04-15 | $9.66 | $13.59 | 274 | — | — |
| 2010-04-14 | $9.68 | $13.63 | 1,642 | — | — |
| 2010-04-13 | $9.65 | $13.58 | 6,022 | — | — |
| 2010-04-12 | $9.50 | $13.37 | 1,232 | — | — |
| 2010-04-09 | $9.35 | $13.16 | 1,369 | — | — |
| 2010-04-08 | $9.35 | $13.16 | 1,369 | — | — |
| 2010-04-07 | $9.35 | $13.16 | 2,737 | — | — |
| 2010-04-06 | $9.27 | $13.04 | 0 | — | — |
| 2010-04-05 | $9.27 | $13.04 | 7,253 | — | — |
| 2010-04-01 | $8.77 | $12.34 | 6,569 | — | — |
| 2010-03-31 | $8.54 | $12.02 | 1,916 | — | — |
| 2010-03-30 | $8.80 | $12.39 | 2,600 | — | — |
| 2010-03-29 | $8.99 | $12.65 | 4,927 | — | — |
| 2010-03-26 | $8.91 | $12.55 | 137 | — | — |
| 2010-03-25 | $8.74 | $12.30 | 0 | — | — |
| 2010-03-24 | $8.74 | $12.30 | 1,232 | — | — |
| 2010-03-23 | $8.84 | $12.44 | 684 | — | — |
| 2010-03-22 | $8.79 | $12.37 | 0 | — | — |
| 2010-03-19 | $8.79 | $12.37 | 0 | — | — |
| 2010-03-18 | $8.79 | $12.37 | 0 | — | — |
| 2010-03-17 | $8.79 | $12.37 | 547 | — | — |
| 2010-03-16 | $9.10 | $12.80 | 0 | — | — |
| 2010-03-15 | $9.10 | $12.80 | 821 | — | — |
| 2010-03-12 | $8.84 | $12.44 | 547 | — | — |
| 2010-03-11 | $9.27 | $13.04 | 4,243 | — | — |
| 2010-03-10 | $8.70 | $12.12 | 2,463 | — | — |
| 2010-03-09 | $8.94 | $12.47 | 411 | — | — |
| 2010-03-08 | $8.84 | $12.33 | 274 | — | — |
| 2010-03-05 | $8.77 | $12.23 | 3,969 | — | — |
| 2010-03-04 | $8.65 | $12.06 | 0 | — | — |
| 2010-03-03 | $8.65 | $12.06 | 1,505 | — | — |
| 2010-03-02 | $8.75 | $12.21 | 13,412 | — | — |
| 2010-03-01 | $8.79 | $12.26 | 3,011 | — | — |
| 2010-02-26 | $8.15 | $11.37 | 6,295 | — | — |
| 2010-02-25 | $8.04 | $11.21 | 0 | — | — |
| 2010-02-24 | $8.04 | $11.21 | 0 | — | — |
| 2010-02-23 | $8.04 | $11.21 | 137 | — | — |
| 2010-02-22 | $8.04 | $11.21 | 821 | — | — |
| 2010-02-19 | $7.90 | $11.01 | 2,874 | — | — |
| 2010-02-18 | $8.00 | $11.16 | 0 | — | — |
| 2010-02-17 | $8.00 | $11.16 | 12,728 | — | — |
| 2010-02-16 | $7.94 | $11.06 | 684 | — | — |
| 2010-02-12 | $7.35 | $10.25 | 5,885 | — | — |
| 2010-02-11 | $7.35 | $10.25 | 14,096 | — | — |
| 2010-02-10 | $7.16 | $9.98 | 684 | — | — |
| 2010-02-09 | $7.16 | $9.98 | 137 | — | — |
| 2010-02-08 | $7.16 | $9.98 | 0 | — | — |
| 2010-02-05 | $7.16 | $9.98 | 137 | — | — |
| 2010-02-04 | $7.16 | $9.98 | 137 | — | — |
| 2010-02-03 | $7.17 | $9.99 | 137 | — | — |
| 2010-02-02 | $7.30 | $10.18 | 0 | — | — |
| 2010-02-01 | $7.30 | $10.18 | 958 | — | — |
| 2010-01-29 | $7.16 | $9.98 | 0 | — | — |
| 2010-01-28 | $7.16 | $9.98 | 1,779 | — | — |
| 2010-01-27 | $7.09 | $9.88 | 0 | — | — |
| 2010-01-26 | $7.09 | $9.88 | 411 | — | — |
| 2010-01-25 | $7.03 | $9.80 | 3,148 | — | — |
| 2010-01-22 | $7.23 | $10.09 | 547 | — | — |
| 2010-01-21 | $7.06 | $9.84 | 2,874 | — | — |
| 2010-01-20 | $7.21 | $10.06 | 7,664 | — | — |
| 2010-01-19 | $7.09 | $9.88 | 4,106 | — | — |
| 2010-01-15 | $6.95 | $9.69 | 411 | — | — |
| 2010-01-14 | $6.94 | $9.68 | 1,232 | — | — |
| 2010-01-13 | $6.97 | $9.72 | 6,569 | — | — |
| 2010-01-12 | $6.91 | $9.63 | 1,369 | — | — |
| 2010-01-11 | $7.16 | $9.98 | 0 | — | — |
| 2010-01-08 | $7.16 | $9.98 | 2,874 | — | — |
| 2010-01-07 | $7.12 | $9.92 | 0 | — | — |
| 2010-01-06 | $7.12 | $9.92 | 2,053 | — | — |
| 2010-01-05 | $6.94 | $9.68 | 958 | — | — |
| 2010-01-04 | $7.31 | $10.19 | 18,613 | — | — |