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
- 2006-05-24 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 | $5.80 | $5.80 | 72,150 | — | — |
| 2010-12-30 | $6.00 | $6.00 | 286,950 | — | — |
| 2010-12-29 | $5.90 | $5.90 | 65,800 | — | — |
| 2010-12-28 | $5.40 | $5.40 | 18,250 | — | — |
| 2010-12-27 | $5.50 | $5.50 | 17,670 | — | — |
| 2010-12-23 | $5.60 | $5.60 | 112,000 | — | — |
| 2010-12-22 | $5.70 | $5.70 | 45,580 | — | — |
| 2010-12-21 | $5.30 | $5.30 | 8,820 | — | — |
| 2010-12-20 | $5.40 | $5.40 | 22,490 | — | — |
| 2010-12-17 | $5.40 | $5.40 | 10,620 | — | — |
| 2010-12-16 | $5.20 | $5.20 | 26,590 | — | — |
| 2010-12-15 | $5.60 | $5.60 | 66,920 | — | — |
| 2010-12-14 | $5.30 | $5.30 | 26,070 | — | — |
| 2010-12-13 | $5.50 | $5.50 | 16,960 | — | — |
| 2010-12-10 | $5.70 | $5.70 | 17,150 | — | — |
| 2010-12-09 | $5.90 | $5.90 | 38,610 | — | — |
| 2010-12-08 | $6.30 | $6.30 | 9,930 | — | — |
| 2010-12-07 | $5.80 | $5.80 | 16,800 | — | — |
| 2010-12-06 | $5.70 | $5.70 | 10,080 | — | — |
| 2010-12-03 | $5.80 | $5.80 | 14,960 | — | — |
| 2010-12-02 | $5.50 | $5.50 | 17,500 | — | — |
| 2010-12-01 | $5.60 | $5.60 | 73,900 | — | — |
| 2010-11-30 | $6.80 | $6.80 | 8,020 | — | — |
| 2010-11-29 | $6.90 | $6.90 | 5,580 | — | — |
| 2010-11-26 | $6.80 | $6.80 | 3,080 | — | — |
| 2010-11-24 | $7.00 | $7.00 | 11,170 | — | — |
| 2010-11-23 | $7.30 | $7.30 | 9,990 | — | — |
| 2010-11-22 | $7.60 | $7.60 | 4,230 | — | — |
| 2010-11-19 | $7.90 | $7.90 | 4,300 | — | — |
| 2010-11-18 | $7.60 | $7.60 | 15,980 | — | — |
| 2010-11-17 | $7.80 | $7.80 | 6,270 | — | — |
| 2010-11-16 | $8.00 | $8.00 | 3,740 | — | — |
| 2010-11-15 | $8.00 | $8.00 | 4,100 | — | — |
| 2010-11-12 | $8.10 | $8.10 | 9,090 | — | — |
| 2010-11-11 | $8.10 | $8.10 | 1,190 | — | — |
| 2010-11-10 | $8.30 | $8.30 | 3,480 | — | — |
| 2010-11-09 | $8.30 | $8.30 | 4,700 | — | — |
| 2010-11-08 | $8.30 | $8.30 | 8,880 | — | — |
| 2010-11-05 | $8.30 | $8.30 | 8,430 | — | — |
| 2010-11-04 | $8.50 | $8.50 | 6,700 | — | — |
| 2010-11-03 | $8.40 | $8.40 | 1,600 | — | — |
| 2010-11-02 | $8.70 | $8.70 | 14,370 | — | — |
| 2010-11-01 | $7.90 | $7.90 | 6,890 | — | — |
| 2010-10-29 | $7.80 | $7.80 | 30,870 | — | — |
| 2010-10-28 | $8.50 | $8.50 | 18,930 | — | — |
| 2010-10-27 | $8.70 | $8.70 | 6,840 | — | — |
| 2010-10-26 | $9.00 | $9.00 | 7,210 | — | — |
| 2010-10-25 | $9.60 | $9.60 | 7,290 | — | — |
| 2010-10-22 | $9.50 | $9.50 | 9,650 | — | — |
| 2010-10-21 | $9.50 | $9.50 | 33,900 | — | — |
| 2010-10-20 | $9.90 | $9.90 | 83,330 | — | — |
| 2010-10-19 | $8.90 | $8.90 | 17,480 | — | — |
| 2010-10-18 | $9.30 | $9.30 | 5,690 | — | — |
| 2010-10-15 | $9.10 | $9.10 | 15,800 | — | — |
| 2010-10-14 | $9.50 | $9.50 | 12,730 | — | — |
| 2010-10-13 | $9.60 | $9.60 | 6,590 | — | — |
| 2010-10-12 | $9.40 | $9.40 | 12,400 | — | — |
| 2010-10-11 | $10.00 | $10.00 | 16,450 | — | — |
| 2010-10-08 | $9.90 | $9.90 | 17,640 | — | — |
| 2010-10-07 | $10.60 | $10.60 | 6,120 | — | — |
| 2010-10-06 | $10.50 | $10.50 | 15,410 | — | — |
| 2010-10-05 | $11.10 | $11.10 | 18,480 | — | — |
| 2010-10-04 | $10.30 | $10.30 | 19,830 | — | — |
| 2010-10-01 | $11.50 | $11.50 | 17,980 | — | — |
| 2010-09-30 | $11.80 | $11.80 | 32,120 | — | — |
| 2010-09-29 | $12.20 | $12.20 | 43,660 | — | — |
| 2010-09-28 | $11.70 | $11.70 | 48,230 | — | — |
| 2010-09-27 | $11.20 | $11.20 | 49,980 | — | — |
| 2010-09-24 | $12.10 | $12.10 | 70,080 | — | — |
| 2010-09-23 | $9.80 | $9.80 | 53,040 | — | — |
| 2010-09-22 | $10.70 | $10.70 | 46,480 | — | — |
| 2010-09-21 | $9.00 | $9.00 | 11,910 | — | — |
| 2010-09-20 | $9.20 | $9.20 | 46,190 | — | — |
| 2010-09-17 | $8.20 | $8.20 | 16,930 | — | — |
| 2010-09-16 | $7.60 | $7.60 | 10,230 | — | — |
| 2010-09-15 | $7.50 | $7.50 | 2,990 | — | — |
| 2010-09-14 | $7.70 | $7.70 | 5,410 | — | — |
| 2010-09-13 | $8.10 | $8.10 | 3,900 | — | — |
| 2010-09-10 | $7.70 | $7.70 | 6,030 | — | — |
| 2010-09-09 | $8.40 | $8.40 | 8,990 | — | — |
| 2010-09-08 | $8.70 | $8.70 | 9,090 | — | — |
| 2010-09-07 | $8.30 | $8.30 | 8,880 | — | — |
| 2010-09-03 | $8.00 | $8.00 | 29,820 | — | — |
| 2010-09-02 | $6.70 | $6.70 | 3,340 | — | — |
| 2010-09-01 | $6.70 | $6.70 | 3,600 | — | — |
| 2010-08-31 | $6.50 | $6.50 | 4,980 | — | — |
| 2010-08-30 | $6.40 | $6.40 | 1,990 | — | — |
| 2010-08-27 | $5.80 | $5.80 | 1,980 | — | — |
| 2010-08-26 | $6.10 | $6.10 | 2,770 | — | — |
| 2010-08-25 | $6.40 | $6.40 | 4,130 | — | — |
| 2010-08-24 | $6.10 | $6.10 | 5,340 | — | — |
| 2010-08-23 | $6.10 | $6.10 | 890 | — | — |
| 2010-08-20 | $6.30 | $6.30 | 9,490 | — | — |
| 2010-08-19 | $6.20 | $6.20 | 4,850 | — | — |
| 2010-08-18 | $6.80 | $6.80 | 7,050 | — | — |
| 2010-08-17 | $6.70 | $6.70 | 7,030 | — | — |
| 2010-08-16 | $7.00 | $7.00 | 36,690 | — | — |
| 2010-08-13 | $8.00 | $8.00 | 8,030 | — | — |
| 2010-08-12 | $8.80 | $8.80 | 2,540 | — | — |
| 2010-08-11 | $8.90 | $8.90 | 330 | — | — |
| 2010-08-10 | $9.10 | $9.10 | 470 | — | — |
| 2010-08-09 | $9.40 | $9.40 | 1,340 | — | — |
| 2010-08-06 | $9.50 | $9.50 | 3,850 | — | — |
| 2010-08-05 | $8.90 | $8.90 | 2,690 | — | — |
| 2010-08-04 | $8.80 | $8.80 | 5,030 | — | — |
| 2010-08-03 | $9.00 | $9.00 | 1,300 | — | — |
| 2010-08-02 | $9.00 | $9.00 | 3,240 | — | — |
| 2010-07-30 | $9.00 | $9.00 | 6,190 | — | — |
| 2010-07-29 | $9.00 | $9.00 | 7,090 | — | — |
| 2010-07-28 | $9.10 | $9.10 | 1,690 | — | — |
| 2010-07-27 | $9.50 | $9.50 | 6,570 | — | — |
| 2010-07-26 | $9.20 | $9.20 | 14,450 | — | — |
| 2010-07-23 | $9.40 | $9.40 | 6,220 | — | — |
| 2010-07-22 | $9.60 | $9.60 | 6,390 | — | — |
| 2010-07-21 | $9.50 | $9.50 | 2,120 | — | — |
| 2010-07-20 | $9.20 | $9.20 | 1,870 | — | — |
| 2010-07-19 | $9.00 | $9.00 | 3,290 | — | — |
| 2010-07-16 | $9.40 | $9.40 | 4,780 | — | — |
| 2010-07-15 | $9.60 | $9.60 | 14,140 | — | — |
| 2010-07-14 | $10.90 | $10.90 | 3,030 | — | — |
| 2010-07-13 | $10.70 | $10.70 | 4,180 | — | — |
| 2010-07-12 | $10.60 | $10.60 | 6,000 | — | — |
| 2010-07-09 | $10.40 | $10.40 | 3,140 | — | — |
| 2010-07-08 | $9.90 | $9.90 | 3,600 | — | — |
| 2010-07-07 | $9.80 | $9.80 | 4,400 | — | — |
| 2010-07-06 | $9.50 | $9.50 | 3,370 | — | — |
| 2010-07-02 | $10.00 | $10.00 | 4,070 | — | — |
| 2010-07-01 | $9.90 | $9.90 | 4,070 | — | — |
| 2010-06-30 | $9.20 | $9.20 | 7,310 | — | — |
| 2010-06-29 | $10.00 | $10.00 | 8,450 | — | — |
| 2010-06-28 | $10.70 | $10.70 | 2,660 | — | — |
| 2010-06-25 | $10.70 | $10.70 | 3,770 | — | — |
| 2010-06-24 | $10.70 | $10.70 | 1,910 | — | — |
| 2010-06-23 | $10.60 | $10.60 | 4,470 | — | — |
| 2010-06-22 | $10.70 | $10.70 | 10,580 | — | — |
| 2010-06-21 | $11.30 | $11.30 | 22,930 | — | — |
| 2010-06-18 | $11.00 | $11.00 | 2,570 | — | — |
| 2010-06-17 | $11.00 | $11.00 | 9,470 | — | — |
| 2010-06-16 | $10.90 | $10.90 | 6,390 | — | — |
| 2010-06-15 | $11.00 | $11.00 | 2,670 | — | — |
| 2010-06-14 | $11.20 | $11.20 | 4,800 | — | — |
| 2010-06-11 | $10.70 | $10.70 | 6,040 | — | — |
| 2010-06-10 | $11.20 | $11.20 | 9,980 | — | — |
| 2010-06-09 | $10.70 | $10.70 | 4,320 | — | — |
| 2010-06-08 | $10.90 | $10.90 | 12,090 | — | — |
| 2010-06-07 | $10.90 | $10.90 | 10,010 | — | — |
| 2010-06-04 | $10.90 | $10.90 | 9,580 | — | — |
| 2010-06-03 | $11.00 | $11.00 | 5,550 | — | — |
| 2010-06-02 | $11.20 | $11.20 | 5,190 | — | — |
| 2010-06-01 | $11.30 | $11.30 | 17,660 | — | — |
| 2010-05-28 | $12.10 | $12.10 | 16,740 | — | — |
| 2010-05-27 | $12.00 | $12.00 | 109,590 | — | — |
| 2010-05-26 | $11.40 | $11.40 | 12,580 | — | — |
| 2010-05-25 | $11.00 | $11.00 | 12,120 | — | — |
| 2010-05-24 | $12.20 | $12.20 | 14,450 | — | — |
| 2010-05-21 | $11.80 | $11.80 | 28,640 | — | — |
| 2010-05-20 | $10.50 | $10.50 | 30,740 | — | — |
| 2010-05-19 | $11.10 | $11.10 | 23,170 | — | — |
| 2010-05-18 | $11.80 | $11.80 | 16,320 | — | — |
| 2010-05-17 | $11.60 | $11.60 | 16,140 | — | — |
| 2010-05-14 | $12.00 | $12.00 | 14,970 | — | — |
| 2010-05-13 | $12.70 | $12.70 | 23,680 | — | — |
| 2010-05-12 | $12.20 | $12.20 | 33,250 | — | — |
| 2010-05-11 | $12.80 | $12.80 | 8,820 | — | — |
| 2010-05-10 | $13.00 | $13.00 | 14,820 | — | — |
| 2010-05-07 | $13.10 | $13.10 | 33,580 | — | — |
| 2010-05-06 | $13.00 | $13.00 | 41,070 | — | — |
| 2010-05-05 | $14.10 | $14.10 | 30,170 | — | — |
| 2010-05-04 | $15.00 | $15.00 | 55,370 | — | — |
| 2010-05-03 | $15.50 | $15.50 | 35,600 | — | — |
| 2010-04-30 | $16.70 | $16.70 | 38,260 | — | — |
| 2010-04-29 | $18.20 | $18.20 | 99,650 | — | — |
| 2010-04-28 | $18.70 | $18.70 | 217,450 | — | — |
| 2010-04-27 | $20.50 | $20.50 | 756,950 | — | — |
| 2010-04-26 | $12.90 | $12.90 | 14,750 | — | — |
| 2010-04-23 | $12.80 | $12.80 | 5,030 | — | — |
| 2010-04-22 | $12.70 | $12.70 | 4,310 | — | — |
| 2010-04-21 | $12.50 | $12.50 | 9,010 | — | — |
| 2010-04-20 | $12.40 | $12.40 | 6,800 | — | — |
| 2010-04-19 | $12.10 | $12.10 | 3,500 | — | — |
| 2010-04-16 | $12.20 | $12.20 | 17,520 | — | — |
| 2010-04-15 | $11.20 | $11.20 | 22,550 | — | — |
| 2010-04-14 | $10.40 | $10.40 | 14,970 | — | — |
| 2010-04-13 | $11.10 | $11.10 | 52,780 | — | — |
| 2010-04-12 | $11.50 | $11.50 | 17,020 | — | — |
| 2010-04-09 | $12.00 | $12.00 | 20,490 | — | — |
| 2010-04-08 | $12.50 | $12.50 | 5,900 | — | — |
| 2010-04-07 | $12.40 | $12.40 | 8,470 | — | — |
| 2010-04-06 | $12.70 | $12.70 | 2,370 | — | — |
| 2010-04-05 | $12.60 | $12.60 | 10,630 | — | — |
| 2010-04-01 | $12.90 | $12.90 | 14,340 | — | — |
| 2010-03-31 | $11.70 | $11.70 | 10,210 | — | — |
| 2010-03-30 | $11.80 | $11.80 | 3,360 | — | — |
| 2010-03-29 | $12.40 | $12.40 | 7,520 | — | — |
| 2010-03-26 | $12.30 | $12.30 | 3,580 | — | — |
| 2010-03-25 | $12.50 | $12.50 | 3,970 | — | — |
| 2010-03-24 | $12.40 | $12.40 | 8,110 | — | — |
| 2010-03-23 | $12.70 | $12.70 | 9,320 | — | — |
| 2010-03-22 | $12.70 | $12.70 | 2,450 | — | — |
| 2010-03-19 | $12.70 | $12.70 | 6,450 | — | — |
| 2010-03-18 | $12.90 | $12.90 | 1,670 | — | — |
| 2010-03-17 | $12.90 | $12.90 | 17,860 | — | — |
| 2010-03-16 | $12.70 | $12.70 | 9,070 | — | — |
| 2010-03-15 | $12.70 | $12.70 | 3,240 | — | — |
| 2010-03-12 | $12.70 | $12.70 | 2,050 | — | — |
| 2010-03-11 | $12.70 | $12.70 | 8,750 | — | — |
| 2010-03-10 | $12.80 | $12.80 | 2,440 | — | — |
| 2010-03-09 | $12.80 | $12.80 | 5,270 | — | — |
| 2010-03-08 | $12.60 | $12.60 | 3,460 | — | — |
| 2010-03-05 | $12.80 | $12.80 | 6,990 | — | — |
| 2010-03-04 | $12.80 | $12.80 | 3,860 | — | — |
| 2010-03-03 | $12.60 | $12.60 | 1,550 | — | — |
| 2010-03-02 | $12.60 | $12.60 | 3,930 | — | — |
| 2010-03-01 | $12.90 | $12.90 | 12,960 | — | — |
| 2010-02-26 | $12.90 | $12.90 | 19,630 | — | — |
| 2010-02-25 | $12.80 | $12.80 | 2,080 | — | — |
| 2010-02-24 | $12.90 | $12.90 | 8,500 | — | — |
| 2010-02-23 | $12.90 | $12.90 | 2,250 | — | — |
| 2010-02-22 | $12.70 | $12.70 | 4,370 | — | — |
| 2010-02-19 | $13.10 | $13.10 | 9,440 | — | — |
| 2010-02-18 | $13.10 | $13.10 | 6,330 | — | — |
| 2010-02-17 | $13.20 | $13.20 | 10,770 | — | — |
| 2010-02-16 | $13.20 | $13.20 | 10,040 | — | — |
| 2010-02-12 | $13.40 | $13.40 | 3,910 | — | — |
| 2010-02-11 | $13.10 | $13.10 | 5,220 | — | — |
| 2010-02-10 | $13.00 | $13.00 | 10,210 | — | — |
| 2010-02-09 | $13.40 | $13.40 | 5,230 | — | — |
| 2010-02-08 | $12.70 | $12.70 | 4,870 | — | — |
| 2010-02-05 | $12.20 | $12.20 | 13,710 | — | — |
| 2010-02-04 | $13.00 | $13.00 | 5,370 | — | — |
| 2010-02-03 | $13.60 | $13.60 | 2,330 | — | — |
| 2010-02-02 | $13.70 | $13.70 | 7,250 | — | — |
| 2010-02-01 | $13.90 | $13.90 | 4,080 | — | — |
| 2010-01-29 | $14.40 | $14.40 | 3,560 | — | — |
| 2010-01-28 | $14.50 | $14.50 | 5,950 | — | — |
| 2010-01-27 | $14.40 | $14.40 | 5,840 | — | — |
| 2010-01-26 | $14.70 | $14.70 | 3,820 | — | — |
| 2010-01-25 | $14.70 | $14.70 | 10,270 | — | — |
| 2010-01-22 | $14.60 | $14.60 | 5,200 | — | — |
| 2010-01-21 | $15.60 | $15.60 | 10,970 | — | — |
| 2010-01-20 | $16.00 | $16.00 | 7,170 | — | — |
| 2010-01-19 | $16.00 | $16.00 | 17,150 | — | — |
| 2010-01-15 | $15.70 | $15.70 | 3,580 | — | — |
| 2010-01-14 | $15.90 | $15.90 | 1,970 | — | — |
| 2010-01-13 | $15.60 | $15.60 | 5,250 | — | — |
| 2010-01-12 | $15.70 | $15.70 | 8,780 | — | — |
| 2010-01-11 | $16.50 | $16.50 | 6,520 | — | — |
| 2010-01-08 | $16.60 | $16.60 | 12,270 | — | — |
| 2010-01-07 | $16.70 | $16.70 | 20,220 | — | — |
| 2010-01-06 | $16.30 | $16.30 | 43,270 | — | — |
| 2010-01-05 | $15.30 | $15.30 | 25,060 | — | — |
| 2010-01-04 | $14.10 | $14.10 | 6,070 | — | — |