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
- 2003-07-03 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 | $6.74 | $6.74 | 33,465 | — | — |
| 2010-12-30 | $6.66 | $6.66 | 23,142 | — | — |
| 2010-12-29 | $6.57 | $6.57 | 30,153 | — | — |
| 2010-12-28 | $6.44 | $6.44 | 38,457 | — | — |
| 2010-12-27 | $6.44 | $6.44 | 16,041 | — | — |
| 2010-12-23 | $6.48 | $6.48 | 11,616 | — | — |
| 2010-12-22 | $6.70 | $6.70 | 36,029 | — | — |
| 2010-12-21 | $6.52 | $6.52 | 62,393 | — | — |
| 2010-12-20 | $6.61 | $6.61 | 59,648 | — | — |
| 2010-12-17 | $6.61 | $6.61 | 26,727 | — | — |
| 2010-12-16 | $6.70 | $6.70 | 27,952 | — | — |
| 2010-12-15 | $6.70 | $6.70 | 30,085 | — | — |
| 2010-12-14 | $6.57 | $6.57 | 67,453 | — | — |
| 2010-12-13 | $6.79 | $6.79 | 120,180 | — | — |
| 2010-12-10 | $7.01 | $7.01 | 230,128 | — | — |
| 2010-12-09 | $6.44 | $6.44 | 33,828 | — | — |
| 2010-12-08 | $6.26 | $6.26 | 22,530 | — | — |
| 2010-12-07 | $6.35 | $6.35 | 42,042 | — | — |
| 2010-12-06 | $6.48 | $6.48 | 70,379 | — | — |
| 2010-12-03 | $6.39 | $6.39 | 17,810 | — | — |
| 2010-12-02 | $6.44 | $6.44 | 22,756 | — | — |
| 2010-12-01 | $6.21 | $6.21 | 51,798 | — | — |
| 2010-11-30 | $6.21 | $6.21 | 43,766 | — | — |
| 2010-11-29 | $6.35 | $6.35 | 16,767 | — | — |
| 2010-11-26 | $6.26 | $6.26 | 18,945 | — | — |
| 2010-11-24 | $6.48 | $6.48 | 26,999 | — | — |
| 2010-11-23 | $6.13 | $6.13 | 85,581 | — | — |
| 2010-11-22 | $6.52 | $6.52 | 51,389 | — | — |
| 2010-11-19 | $6.52 | $6.52 | 63,369 | — | — |
| 2010-11-18 | $6.30 | $6.30 | 66,409 | — | — |
| 2010-11-17 | $6.13 | $6.13 | 54,588 | — | — |
| 2010-11-16 | $6.04 | $6.04 | 628,786 | — | — |
| 2010-11-15 | $5.73 | $5.73 | 67,929 | — | — |
| 2010-11-12 | $5.73 | $5.73 | 16,131 | — | — |
| 2010-11-11 | $5.77 | $5.77 | 9,348 | — | — |
| 2010-11-10 | $5.73 | $5.73 | 23,687 | — | — |
| 2010-11-09 | $5.86 | $5.86 | 12,342 | — | — |
| 2010-11-08 | $5.95 | $5.95 | 20,715 | — | — |
| 2010-11-05 | $5.99 | $5.99 | 14,339 | — | — |
| 2010-11-04 | $5.91 | $5.91 | 25,071 | — | — |
| 2010-11-03 | $5.82 | $5.82 | 41,338 | — | — |
| 2010-11-02 | $5.69 | $5.69 | 27,385 | — | — |
| 2010-11-01 | $5.42 | $5.42 | 62,597 | — | — |
| 2010-10-29 | $5.55 | $5.55 | 23,596 | — | — |
| 2010-10-28 | $5.73 | $5.73 | 9,711 | — | — |
| 2010-10-27 | $5.64 | $5.64 | 18,060 | — | — |
| 2010-10-26 | $5.73 | $5.73 | 19,217 | — | — |
| 2010-10-25 | $5.73 | $5.73 | 36,551 | — | — |
| 2010-10-22 | $5.77 | $5.77 | 52,047 | — | — |
| 2010-10-21 | $5.73 | $5.73 | 16,041 | — | — |
| 2010-10-20 | $5.77 | $5.77 | 41,316 | — | — |
| 2010-10-19 | $5.77 | $5.77 | 46,965 | — | — |
| 2010-10-18 | $6.04 | $6.04 | 21,804 | — | — |
| 2010-10-15 | $6.26 | $6.26 | 28,474 | — | — |
| 2010-10-14 | $6.48 | $6.48 | 20,057 | — | — |
| 2010-10-13 | $6.52 | $6.52 | 82,472 | — | — |
| 2010-10-12 | $6.35 | $6.35 | 58,196 | — | — |
| 2010-10-11 | $6.44 | $6.44 | 30,198 | — | — |
| 2010-10-08 | $6.57 | $6.57 | 79,273 | — | — |
| 2010-10-07 | $6.44 | $6.44 | 100,056 | — | — |
| 2010-10-06 | $6.04 | $6.04 | 73,624 | — | — |
| 2010-10-05 | $6.61 | $6.61 | 232,738 | — | — |
| 2010-10-04 | $5.77 | $5.77 | 133,317 | — | — |
| 2010-10-01 | $5.64 | $5.64 | 98,490 | — | — |
| 2010-09-30 | $6.13 | $6.13 | 148,859 | — | — |
| 2010-09-29 | $5.64 | $5.64 | 127,282 | — | — |
| 2010-09-28 | $4.85 | $4.85 | 117,707 | — | — |
| 2010-09-27 | $4.36 | $4.36 | 68,179 | — | — |
| 2010-09-24 | $4.63 | $4.63 | 16,154 | — | — |
| 2010-09-23 | $4.45 | $4.45 | 12,637 | — | — |
| 2010-09-22 | $4.72 | $4.72 | 26,727 | — | — |
| 2010-09-21 | $4.76 | $4.76 | 15,814 | — | — |
| 2010-09-20 | $4.85 | $4.85 | 66,296 | — | — |
| 2010-09-17 | $4.67 | $4.67 | 79,863 | — | — |
| 2010-09-16 | $4.14 | $4.14 | 29,291 | — | — |
| 2010-09-15 | $4.14 | $4.14 | 15,042 | — | — |
| 2010-09-14 | $4.19 | $4.19 | 20,238 | — | — |
| 2010-09-13 | $4.05 | $4.05 | 22,802 | — | — |
| 2010-09-10 | $4.19 | $4.19 | 15,610 | — | — |
| 2010-09-09 | $4.05 | $4.05 | 14,021 | — | — |
| 2010-09-08 | $4.14 | $4.14 | 10,414 | — | — |
| 2010-09-07 | $4.19 | $4.19 | 14,521 | — | — |
| 2010-09-03 | $4.19 | $4.19 | 52,456 | — | — |
| 2010-09-02 | $4.10 | $4.10 | 15,859 | — | — |
| 2010-09-01 | $3.97 | $3.97 | 43,584 | — | — |
| 2010-08-31 | $3.97 | $3.97 | 49,914 | — | — |
| 2010-08-30 | $4.14 | $4.14 | 16,245 | — | — |
| 2010-08-27 | $4.32 | $4.32 | 43,993 | — | — |
| 2010-08-26 | $4.05 | $4.05 | 100,668 | — | — |
| 2010-08-25 | $4.50 | $4.50 | 46,398 | — | — |
| 2010-08-24 | $4.76 | $4.76 | 42,382 | — | — |
| 2010-08-23 | $4.76 | $4.76 | 19,331 | — | — |
| 2010-08-20 | $4.54 | $4.54 | 64,344 | — | — |
| 2010-08-19 | $4.85 | $4.85 | 97,651 | — | — |
| 2010-08-18 | $5.24 | $5.24 | 67,589 | — | — |
| 2010-08-17 | $5.47 | $5.47 | 18,559 | — | — |
| 2010-08-16 | $5.64 | $5.64 | 13,817 | — | — |
| 2010-08-13 | $5.47 | $5.47 | 7,850 | — | — |
| 2010-08-12 | $5.51 | $5.51 | 27,385 | — | — |
| 2010-08-11 | $5.55 | $5.55 | 22,235 | — | — |
| 2010-08-10 | $5.77 | $5.77 | 9,620 | — | — |
| 2010-08-09 | $6.08 | $6.08 | 41,179 | — | — |
| 2010-08-06 | $5.82 | $5.82 | 24,753 | — | — |
| 2010-08-05 | $6.04 | $6.04 | 16,948 | — | — |
| 2010-08-04 | $6.13 | $6.13 | 10,255 | — | — |
| 2010-08-03 | $6.13 | $6.13 | 14,521 | — | — |
| 2010-08-02 | $6.26 | $6.26 | 54,339 | — | — |
| 2010-07-30 | $6.08 | $6.08 | 88,326 | — | — |
| 2010-07-29 | $5.73 | $5.73 | 34,055 | — | — |
| 2010-07-28 | $5.73 | $5.73 | 48,122 | — | — |
| 2010-07-27 | $5.55 | $5.55 | 25,751 | — | — |
| 2010-07-26 | $5.55 | $5.55 | 32,989 | — | — |
| 2010-07-23 | $5.64 | $5.64 | 16,517 | — | — |
| 2010-07-22 | $5.73 | $5.73 | 67,566 | — | — |
| 2010-07-21 | $5.38 | $5.38 | 50,028 | — | — |
| 2010-07-20 | $5.51 | $5.51 | 53,045 | — | — |
| 2010-07-19 | $5.69 | $5.69 | 70,697 | — | — |
| 2010-07-16 | $5.99 | $5.99 | 71,242 | — | — |
| 2010-07-15 | $6.57 | $6.57 | 11,480 | — | — |
| 2010-07-14 | $6.39 | $6.39 | 51,298 | — | — |
| 2010-07-13 | $6.57 | $6.57 | 59,444 | — | — |
| 2010-07-12 | $6.48 | $6.48 | 9,438 | — | — |
| 2010-07-09 | $6.57 | $6.57 | 35,530 | — | — |
| 2010-07-08 | $6.61 | $6.61 | 14,339 | — | — |
| 2010-07-07 | $6.57 | $6.57 | 33,012 | — | — |
| 2010-07-06 | $6.08 | $6.08 | 37,595 | — | — |
| 2010-07-02 | $6.26 | $6.26 | 10,278 | — | — |
| 2010-07-01 | $6.26 | $6.26 | 63,346 | — | — |
| 2010-06-30 | $6.57 | $6.57 | 86,261 | — | — |
| 2010-06-29 | $6.39 | $6.39 | 48,644 | — | — |
| 2010-06-28 | $6.83 | $6.83 | 23,460 | — | — |
| 2010-06-25 | $6.83 | $6.83 | 65,456 | — | — |
| 2010-06-24 | $6.96 | $6.96 | 50,028 | — | — |
| 2010-06-23 | $6.70 | $6.70 | 63,891 | — | — |
| 2010-06-22 | $7.10 | $7.10 | 22,439 | — | — |
| 2010-06-21 | $7.23 | $7.23 | 29,291 | — | — |
| 2010-06-18 | $7.14 | $7.14 | 35,984 | — | — |
| 2010-06-17 | $7.14 | $7.14 | 77,027 | — | — |
| 2010-06-16 | $7.18 | $7.18 | 29,359 | — | — |
| 2010-06-15 | $7.23 | $7.23 | 75,983 | — | — |
| 2010-06-14 | $7.10 | $7.10 | 83,108 | — | — |
| 2010-06-11 | $7.01 | $7.01 | 44,900 | — | — |
| 2010-06-10 | $6.74 | $6.74 | 64,730 | — | — |
| 2010-06-09 | $6.70 | $6.70 | 77,436 | — | — |
| 2010-06-08 | $6.61 | $6.61 | 168,212 | — | — |
| 2010-06-07 | $6.92 | $6.92 | 71,605 | — | — |
| 2010-06-04 | $7.36 | $7.36 | 63,255 | — | — |
| 2010-06-03 | $7.63 | $7.63 | 28,134 | — | — |
| 2010-06-02 | $7.63 | $7.63 | 83,924 | — | — |
| 2010-06-01 | $7.54 | $7.54 | 64,912 | — | — |
| 2010-05-28 | $7.27 | $7.27 | 43,403 | — | — |
| 2010-05-27 | $7.32 | $7.32 | 116,028 | — | — |
| 2010-05-26 | $7.10 | $7.10 | 136,607 | — | — |
| 2010-05-25 | $7.05 | $7.05 | 203,152 | — | — |
| 2010-05-24 | $7.14 | $7.14 | 52,297 | — | — |
| 2010-05-21 | $7.23 | $7.23 | 189,539 | — | — |
| 2010-05-20 | $7.23 | $7.23 | 234,870 | — | — |
| 2010-05-19 | $8.20 | $8.20 | 675,615 | — | — |
| 2010-05-18 | $7.27 | $7.27 | 88,122 | — | — |
| 2010-05-17 | $7.71 | $7.71 | 111,831 | — | — |
| 2010-05-14 | $7.54 | $7.54 | 146,522 | — | — |
| 2010-05-13 | $7.85 | $7.85 | 250,072 | — | — |
| 2010-05-12 | $8.46 | $8.46 | 140,691 | — | — |
| 2010-05-11 | $8.07 | $8.07 | 119,886 | — | — |
| 2010-05-10 | $8.07 | $8.07 | 181,053 | — | — |
| 2010-05-07 | $6.66 | $6.66 | 172,976 | — | — |
| 2010-05-06 | $7.01 | $7.01 | 348,857 | — | — |
| 2010-05-05 | $6.92 | $6.92 | 373,088 | — | — |
| 2010-05-04 | $6.74 | $6.74 | 373,133 | — | — |
| 2010-05-03 | $7.36 | $7.36 | 467,812 | — | — |
| 2010-04-30 | $8.15 | $8.15 | 675,434 | — | — |
| 2010-04-29 | $8.20 | $8.20 | 579,734 | — | — |
| 2010-04-28 | $6.61 | $6.61 | 311,466 | — | — |
| 2010-04-27 | $6.13 | $6.13 | 720,289 | — | — |
| 2010-04-26 | $6.17 | $6.17 | 618,940 | — | — |
| 2010-04-23 | $5.42 | $5.42 | 273,894 | — | — |
| 2010-04-22 | $5.02 | $5.02 | 476,615 | — | — |
| 2010-04-21 | $5.02 | $5.02 | 312,124 | — | — |
| 2010-04-20 | $4.98 | $4.98 | 304,433 | — | — |
| 2010-04-19 | $4.19 | $4.19 | 75,507 | — | — |
| 2010-04-16 | $4.36 | $4.36 | 202,653 | — | — |
| 2010-04-15 | $4.32 | $4.32 | 651,997 | — | — |
| 2010-04-14 | $4.19 | $4.19 | 63,618 | — | — |
| 2010-04-13 | $4.14 | $4.14 | 111,377 | — | — |
| 2010-04-12 | $4.14 | $4.14 | 160,838 | — | — |
| 2010-04-09 | $4.14 | $4.14 | 326,463 | — | — |
| 2010-04-08 | $3.79 | $3.79 | 67,543 | — | — |
| 2010-04-07 | $3.61 | $3.61 | 131,434 | — | — |
| 2010-04-06 | $3.53 | $3.53 | 99,103 | — | — |
| 2010-04-05 | $3.44 | $3.44 | 108,632 | — | — |
| 2010-04-01 | $3.31 | $3.31 | 100,691 | — | — |
| 2010-03-31 | $3.22 | $3.22 | 163,288 | — | — |
| 2010-03-30 | $3.31 | $3.31 | 46,126 | — | — |
| 2010-03-29 | $3.44 | $3.44 | 203,833 | — | — |
| 2010-03-26 | $3.17 | $3.17 | 57,266 | — | — |
| 2010-03-25 | $3.17 | $3.17 | 40,158 | — | — |
| 2010-03-24 | $3.22 | $3.22 | 46,602 | — | — |
| 2010-03-23 | $3.13 | $3.13 | 67,702 | — | — |
| 2010-03-22 | $3.00 | $3.00 | 221,461 | — | — |
| 2010-03-19 | $2.64 | $2.64 | 377,104 | — | — |
| 2010-03-18 | $3.26 | $3.26 | 233,963 | — | — |
| 2010-03-17 | $3.17 | $3.17 | 140,736 | — | — |
| 2010-03-16 | $3.22 | $3.22 | 67,657 | — | — |
| 2010-03-15 | $3.13 | $3.13 | 82,404 | — | — |
| 2010-03-12 | $3.26 | $3.26 | 140,872 | — | — |
| 2010-03-11 | $3.22 | $3.22 | 70,856 | — | — |
| 2010-03-10 | $3.22 | $3.22 | 20,306 | — | — |
| 2010-03-09 | $3.09 | $3.09 | 20,351 | — | — |
| 2010-03-08 | $3.09 | $3.09 | 72,263 | — | — |
| 2010-03-05 | $3.35 | $3.35 | 35,122 | — | — |
| 2010-03-04 | $3.13 | $3.13 | 15,973 | — | — |
| 2010-03-03 | $2.91 | $2.91 | 33,329 | — | — |
| 2010-03-02 | $3.17 | $3.17 | 20,397 | — | — |
| 2010-03-01 | $3.17 | $3.17 | 21,894 | — | — |
| 2010-02-26 | $3.17 | $3.17 | 57,424 | — | — |
| 2010-02-25 | $2.95 | $2.95 | 31,696 | — | — |
| 2010-02-24 | $2.95 | $2.95 | 18,287 | — | — |
| 2010-02-23 | $3.00 | $3.00 | 30,561 | — | — |
| 2010-02-22 | $3.04 | $3.04 | 11,027 | — | — |
| 2010-02-19 | $3.00 | $3.00 | 11,798 | — | — |
| 2010-02-18 | $3.09 | $3.09 | 9,869 | — | — |
| 2010-02-17 | $3.13 | $3.13 | 16,926 | — | — |
| 2010-02-16 | $2.95 | $2.95 | 37,164 | — | — |
| 2010-02-12 | $2.82 | $2.82 | 16,835 | — | — |
| 2010-02-11 | $2.82 | $2.82 | 9,552 | — | — |
| 2010-02-10 | $2.91 | $2.91 | 7,396 | — | — |
| 2010-02-09 | $2.91 | $2.91 | 13,273 | — | — |
| 2010-02-08 | $2.78 | $2.78 | 37,345 | — | — |
| 2010-02-05 | $3.04 | $3.04 | 9,711 | — | — |
| 2010-02-04 | $3.09 | $3.09 | 2,496 | — | — |
| 2010-02-03 | $3.09 | $3.09 | 15,473 | — | — |
| 2010-02-02 | $3.09 | $3.09 | 21,554 | — | — |
| 2010-02-01 | $3.17 | $3.17 | 22,598 | — | — |
| 2010-01-29 | $3.17 | $3.17 | 41,905 | — | — |
| 2010-01-28 | $3.22 | $3.22 | 15,224 | — | — |
| 2010-01-27 | $3.26 | $3.26 | 8,644 | — | — |
| 2010-01-26 | $3.26 | $3.26 | 19,489 | — | — |
| 2010-01-25 | $3.31 | $3.31 | 20,147 | — | — |
| 2010-01-22 | $3.35 | $3.35 | 41,611 | — | — |
| 2010-01-21 | $3.35 | $3.35 | 407,665 | — | — |
| 2010-01-20 | $3.44 | $3.44 | 62,348 | — | — |
| 2010-01-19 | $3.61 | $3.61 | 61,894 | — | — |
| 2010-01-15 | $3.53 | $3.53 | 71,242 | — | — |
| 2010-01-14 | $3.48 | $3.48 | 258,262 | — | — |
| 2010-01-13 | $3.44 | $3.44 | 39,501 | — | — |
| 2010-01-12 | $3.44 | $3.44 | 240,860 | — | — |
| 2010-01-11 | $3.26 | $3.26 | 72,376 | — | — |
| 2010-01-08 | $3.22 | $3.22 | 36,596 | — | — |
| 2010-01-07 | $3.22 | $3.22 | 28,905 | — | — |
| 2010-01-06 | $3.26 | $3.26 | 73,737 | — | — |
| 2010-01-05 | $3.13 | $3.13 | 43,017 | — | — |
| 2010-01-04 | $2.95 | $2.95 | 21,804 | — | — |