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
- 2000-06-01 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 | $6.30 | $6.30 | 25,260 | — | — |
| 2010-12-30 | $6.30 | $6.30 | 38,620 | — | — |
| 2010-12-29 | $6.30 | $6.30 | 59,760 | — | — |
| 2010-12-28 | $6.40 | $6.40 | 48,770 | — | — |
| 2010-12-27 | $6.40 | $6.40 | 61,460 | — | — |
| 2010-12-23 | $6.60 | $6.60 | 96,430 | — | — |
| 2010-12-22 | $6.30 | $6.30 | 202,330 | — | — |
| 2010-12-21 | $5.90 | $5.90 | 279,500 | — | — |
| 2010-12-20 | $5.80 | $5.80 | 69,250 | — | — |
| 2010-12-17 | $5.90 | $5.90 | 70,410 | — | — |
| 2010-12-16 | $5.70 | $5.70 | 58,240 | — | — |
| 2010-12-15 | $5.80 | $5.80 | 69,520 | — | — |
| 2010-12-14 | $5.80 | $5.80 | 71,080 | — | — |
| 2010-12-13 | $6.00 | $6.00 | 83,810 | — | — |
| 2010-12-10 | $5.90 | $5.90 | 50,650 | — | — |
| 2010-12-09 | $5.80 | $5.80 | 170,890 | — | — |
| 2010-12-08 | $6.10 | $6.10 | 86,060 | — | — |
| 2010-12-07 | $6.20 | $6.20 | 67,330 | — | — |
| 2010-12-06 | $6.40 | $6.40 | 59,460 | — | — |
| 2010-12-03 | $6.50 | $6.50 | 150,330 | — | — |
| 2010-12-02 | $6.60 | $6.60 | 439,180 | — | — |
| 2010-12-01 | $7.10 | $7.10 | 19,840 | — | — |
| 2010-11-30 | $7.30 | $7.30 | 21,220 | — | — |
| 2010-11-29 | $7.00 | $7.00 | 14,520 | — | — |
| 2010-11-26 | $6.90 | $6.90 | 6,420 | — | — |
| 2010-11-24 | $7.00 | $7.00 | 9,730 | — | — |
| 2010-11-23 | $7.20 | $7.20 | 7,380 | — | — |
| 2010-11-22 | $7.30 | $7.30 | 15,360 | — | — |
| 2010-11-19 | $7.10 | $7.10 | 19,670 | — | — |
| 2010-11-18 | $7.10 | $7.10 | 15,490 | — | — |
| 2010-11-17 | $7.00 | $7.00 | 11,120 | — | — |
| 2010-11-16 | $7.00 | $7.00 | 19,910 | — | — |
| 2010-11-15 | $7.20 | $7.20 | 11,480 | — | — |
| 2010-11-12 | $7.20 | $7.20 | 9,160 | — | — |
| 2010-11-11 | $7.30 | $7.30 | 25,290 | — | — |
| 2010-11-10 | $7.20 | $7.20 | 8,730 | — | — |
| 2010-11-09 | $7.20 | $7.20 | 45,020 | — | — |
| 2010-11-08 | $7.30 | $7.30 | 52,310 | — | — |
| 2010-11-05 | $7.30 | $7.30 | 30,650 | — | — |
| 2010-11-04 | $7.30 | $7.30 | 122,940 | — | — |
| 2010-11-03 | $7.10 | $7.10 | 45,230 | — | — |
| 2010-11-02 | $7.00 | $7.00 | 22,380 | — | — |
| 2010-11-01 | $7.00 | $7.00 | 72,900 | — | — |
| 2010-10-29 | $7.30 | $7.30 | 20,080 | — | — |
| 2010-10-28 | $7.00 | $7.00 | 39,860 | — | — |
| 2010-10-27 | $6.90 | $6.90 | 26,910 | — | — |
| 2010-10-26 | $6.90 | $6.90 | 17,350 | — | — |
| 2010-10-25 | $7.00 | $7.00 | 17,760 | — | — |
| 2010-10-22 | $6.90 | $6.90 | 16,370 | — | — |
| 2010-10-21 | $6.80 | $6.80 | 26,880 | — | — |
| 2010-10-20 | $6.90 | $6.90 | 21,120 | — | — |
| 2010-10-19 | $6.80 | $6.80 | 10,650 | — | — |
| 2010-10-18 | $6.80 | $6.80 | 18,040 | — | — |
| 2010-10-15 | $6.80 | $6.80 | 23,000 | — | — |
| 2010-10-14 | $6.80 | $6.80 | 17,200 | — | — |
| 2010-10-13 | $6.90 | $6.90 | 30,030 | — | — |
| 2010-10-12 | $6.90 | $6.90 | 38,570 | — | — |
| 2010-10-11 | $6.80 | $6.80 | 28,930 | — | — |
| 2010-10-08 | $7.00 | $7.00 | 16,270 | — | — |
| 2010-10-07 | $6.90 | $6.90 | 38,300 | — | — |
| 2010-10-06 | $7.20 | $7.20 | 9,240 | — | — |
| 2010-10-05 | $7.00 | $7.00 | 7,240 | — | — |
| 2010-10-04 | $7.00 | $7.00 | 19,630 | — | — |
| 2010-10-01 | $7.10 | $7.10 | 42,870 | — | — |
| 2010-09-30 | $7.20 | $7.20 | 54,450 | — | — |
| 2010-09-29 | $7.00 | $7.00 | 30,710 | — | — |
| 2010-09-28 | $6.90 | $6.90 | 24,160 | — | — |
| 2010-09-27 | $6.90 | $6.90 | 12,450 | — | — |
| 2010-09-24 | $6.90 | $6.90 | 23,470 | — | — |
| 2010-09-23 | $6.90 | $6.90 | 13,390 | — | — |
| 2010-09-22 | $6.80 | $6.80 | 15,860 | — | — |
| 2010-09-21 | $6.80 | $6.80 | 23,730 | — | — |
| 2010-09-20 | $6.90 | $6.90 | 34,540 | — | — |
| 2010-09-17 | $7.00 | $7.00 | 19,750 | — | — |
| 2010-09-16 | $7.00 | $7.00 | 21,870 | — | — |
| 2010-09-15 | $6.90 | $6.90 | 15,000 | — | — |
| 2010-09-14 | $6.90 | $6.90 | 65,040 | — | — |
| 2010-09-13 | $6.90 | $6.90 | 19,200 | — | — |
| 2010-09-10 | $6.80 | $6.80 | 19,300 | — | — |
| 2010-09-09 | $6.80 | $6.80 | 19,140 | — | — |
| 2010-09-08 | $6.90 | $6.90 | 21,980 | — | — |
| 2010-09-07 | $6.80 | $6.80 | 97,370 | — | — |
| 2010-09-03 | $7.10 | $7.10 | 5,700 | — | — |
| 2010-09-02 | $7.00 | $7.00 | 7,820 | — | — |
| 2010-09-01 | $7.00 | $7.00 | 18,230 | — | — |
| 2010-08-31 | $7.30 | $7.30 | 47,430 | — | — |
| 2010-08-30 | $6.90 | $6.90 | 13,140 | — | — |
| 2010-08-27 | $6.80 | $6.80 | 10,440 | — | — |
| 2010-08-26 | $6.90 | $6.90 | 17,320 | — | — |
| 2010-08-25 | $6.90 | $6.90 | 40,970 | — | — |
| 2010-08-24 | $6.80 | $6.80 | 18,310 | — | — |
| 2010-08-23 | $6.90 | $6.90 | 16,380 | — | — |
| 2010-08-20 | $7.20 | $7.20 | 30,300 | — | — |
| 2010-08-19 | $7.10 | $7.10 | 16,250 | — | — |
| 2010-08-18 | $6.90 | $6.90 | 15,060 | — | — |
| 2010-08-17 | $7.00 | $7.00 | 15,840 | — | — |
| 2010-08-16 | $6.80 | $6.80 | 23,950 | — | — |
| 2010-08-13 | $6.90 | $6.90 | 6,130 | — | — |
| 2010-08-12 | $6.90 | $6.90 | 39,160 | — | — |
| 2010-08-11 | $7.00 | $7.00 | 36,540 | — | — |
| 2010-08-10 | $7.20 | $7.20 | 43,420 | — | — |
| 2010-08-09 | $7.20 | $7.20 | 25,650 | — | — |
| 2010-08-06 | $7.20 | $7.20 | 8,920 | — | — |
| 2010-08-05 | $7.10 | $7.10 | 19,060 | — | — |
| 2010-08-04 | $7.10 | $7.10 | 62,420 | — | — |
| 2010-08-03 | $7.20 | $7.20 | 25,650 | — | — |
| 2010-08-02 | $7.30 | $7.30 | 37,800 | — | — |
| 2010-07-30 | $7.20 | $7.20 | 34,090 | — | — |
| 2010-07-29 | $7.20 | $7.20 | 24,620 | — | — |
| 2010-07-28 | $7.20 | $7.20 | 33,600 | — | — |
| 2010-07-27 | $7.00 | $7.00 | 54,270 | — | — |
| 2010-07-26 | $7.50 | $7.50 | 64,890 | — | — |
| 2010-07-23 | $7.20 | $7.20 | 141,090 | — | — |
| 2010-07-22 | $7.20 | $7.20 | 53,960 | — | — |
| 2010-07-21 | $7.00 | $7.00 | 18,310 | — | — |
| 2010-07-20 | $7.00 | $7.00 | 33,800 | — | — |
| 2010-07-19 | $6.70 | $6.70 | 39,460 | — | — |
| 2010-07-16 | $6.90 | $6.90 | 25,950 | — | — |
| 2010-07-15 | $6.80 | $6.80 | 40,070 | — | — |
| 2010-07-14 | $6.90 | $6.90 | 59,150 | — | — |
| 2010-07-13 | $6.80 | $6.80 | 73,740 | — | — |
| 2010-07-12 | $6.50 | $6.50 | 76,460 | — | — |
| 2010-07-09 | $6.70 | $6.70 | 66,340 | — | — |
| 2010-07-08 | $6.70 | $6.70 | 82,880 | — | — |
| 2010-07-07 | $6.20 | $6.20 | 157,320 | — | — |
| 2010-07-06 | $6.50 | $6.50 | 57,410 | — | — |
| 2010-07-02 | $6.60 | $6.60 | 58,380 | — | — |
| 2010-07-01 | $6.60 | $6.60 | 47,770 | — | — |
| 2010-06-30 | $6.70 | $6.70 | 41,310 | — | — |
| 2010-06-29 | $6.60 | $6.60 | 75,960 | — | — |
| 2010-06-28 | $6.80 | $6.80 | 130,940 | — | — |
| 2010-06-25 | $6.20 | $6.20 | 1,965,150 | — | — |
| 2010-06-24 | $6.90 | $6.90 | 79,230 | — | — |
| 2010-06-23 | $7.10 | $7.10 | 52,480 | — | — |
| 2010-06-22 | $7.20 | $7.20 | 53,380 | — | — |
| 2010-06-21 | $7.20 | $7.20 | 28,400 | — | — |
| 2010-06-18 | $7.40 | $7.40 | 91,660 | — | — |
| 2010-06-17 | $7.40 | $7.40 | 25,580 | — | — |
| 2010-06-16 | $7.50 | $7.50 | 41,230 | — | — |
| 2010-06-15 | $7.50 | $7.50 | 66,500 | — | — |
| 2010-06-14 | $7.50 | $7.50 | 42,140 | — | — |
| 2010-06-11 | $7.80 | $7.80 | 27,590 | — | — |
| 2010-06-10 | $7.80 | $7.80 | 49,360 | — | — |
| 2010-06-09 | $7.40 | $7.40 | 85,910 | — | — |
| 2010-06-08 | $7.60 | $7.60 | 37,910 | — | — |
| 2010-06-07 | $7.50 | $7.50 | 64,500 | — | — |
| 2010-06-04 | $7.90 | $7.90 | 61,320 | — | — |
| 2010-06-03 | $8.00 | $8.00 | 51,360 | — | — |
| 2010-06-02 | $8.20 | $8.20 | 30,300 | — | — |
| 2010-06-01 | $7.90 | $7.90 | 55,460 | — | — |
| 2010-05-28 | $8.10 | $8.10 | 76,140 | — | — |
| 2010-05-27 | $8.20 | $8.20 | 50,700 | — | — |
| 2010-05-26 | $7.90 | $7.90 | 34,380 | — | — |
| 2010-05-25 | $7.90 | $7.90 | 58,680 | — | — |
| 2010-05-24 | $8.20 | $8.20 | 34,090 | — | — |
| 2010-05-21 | $8.20 | $8.20 | 58,460 | — | — |
| 2010-05-20 | $8.20 | $8.20 | 79,460 | — | — |
| 2010-05-19 | $8.50 | $8.50 | 54,100 | — | — |
| 2010-05-18 | $8.70 | $8.70 | 45,840 | — | — |
| 2010-05-17 | $9.00 | $9.00 | 43,860 | — | — |
| 2010-05-14 | $8.90 | $8.90 | 58,040 | — | — |
| 2010-05-13 | $9.20 | $9.20 | 19,750 | — | — |
| 2010-05-12 | $9.40 | $9.40 | 67,320 | — | — |
| 2010-05-11 | $9.10 | $9.10 | 57,980 | — | — |
| 2010-05-10 | $9.30 | $9.30 | 92,200 | — | — |
| 2010-05-07 | $8.90 | $8.90 | 102,550 | — | — |
| 2010-05-06 | $9.10 | $9.10 | 162,610 | — | — |
| 2010-05-05 | $10.20 | $10.20 | 93,920 | — | — |
| 2010-05-04 | $10.60 | $10.60 | 55,300 | — | — |
| 2010-05-03 | $10.90 | $10.90 | 56,370 | — | — |
| 2010-04-30 | $10.70 | $10.70 | 68,820 | — | — |
| 2010-04-29 | $11.00 | $11.00 | 51,040 | — | — |
| 2010-04-28 | $10.70 | $10.70 | 65,380 | — | — |
| 2010-04-27 | $10.90 | $10.90 | 170,470 | — | — |
| 2010-04-26 | $11.70 | $11.70 | 174,420 | — | — |
| 2010-04-23 | $11.20 | $11.20 | 75,390 | — | — |
| 2010-04-22 | $11.10 | $11.10 | 32,660 | — | — |
| 2010-04-21 | $11.00 | $11.00 | 75,920 | — | — |
| 2010-04-20 | $11.40 | $11.40 | 35,270 | — | — |
| 2010-04-19 | $11.10 | $11.10 | 50,790 | — | — |
| 2010-04-16 | $11.50 | $11.50 | 95,390 | — | — |
| 2010-04-15 | $11.50 | $11.50 | 58,960 | — | — |
| 2010-04-14 | $11.70 | $11.70 | 142,960 | — | — |
| 2010-04-13 | $11.00 | $11.00 | 107,390 | — | — |
| 2010-04-12 | $10.40 | $10.40 | 97,880 | — | — |
| 2010-04-09 | $10.80 | $10.80 | 90,440 | — | — |
| 2010-04-08 | $10.90 | $10.90 | 101,230 | — | — |
| 2010-04-07 | $11.00 | $11.00 | 144,450 | — | — |
| 2010-04-06 | $11.30 | $11.30 | 64,550 | — | — |
| 2010-04-05 | $11.60 | $11.60 | 65,560 | — | — |
| 2010-04-01 | $11.20 | $11.20 | 93,180 | — | — |
| 2010-03-31 | $11.70 | $11.70 | 115,990 | — | — |
| 2010-03-30 | $11.40 | $11.40 | 73,820 | — | — |
| 2010-03-29 | $11.40 | $11.40 | 64,470 | — | — |
| 2010-03-26 | $11.10 | $11.10 | 94,380 | — | — |
| 2010-03-25 | $11.40 | $11.40 | 62,600 | — | — |
| 2010-03-24 | $11.50 | $11.50 | 71,870 | — | — |
| 2010-03-23 | $11.90 | $11.90 | 64,850 | — | — |
| 2010-03-22 | $11.50 | $11.50 | 146,950 | — | — |
| 2010-03-19 | $12.20 | $12.20 | 192,720 | — | — |
| 2010-03-18 | $11.70 | $11.70 | 92,110 | — | — |
| 2010-03-17 | $12.00 | $12.00 | 131,880 | — | — |
| 2010-03-16 | $11.60 | $11.60 | 126,540 | — | — |
| 2010-03-15 | $10.90 | $10.90 | 252,700 | — | — |
| 2010-03-12 | $12.00 | $12.00 | 215,630 | — | — |
| 2010-03-11 | $12.50 | $12.50 | 437,290 | — | — |
| 2010-03-10 | $12.30 | $12.30 | 183,280 | — | — |
| 2010-03-09 | $11.80 | $11.80 | 105,860 | — | — |
| 2010-03-08 | $11.60 | $11.60 | 124,620 | — | — |
| 2010-03-05 | $11.40 | $11.40 | 205,780 | — | — |
| 2010-03-04 | $10.70 | $10.70 | 168,490 | — | — |
| 2010-03-03 | $11.40 | $11.40 | 201,680 | — | — |
| 2010-03-02 | $12.00 | $12.00 | 561,080 | — | — |
| 2010-03-01 | $10.70 | $10.70 | 163,650 | — | — |
| 2010-02-26 | $10.40 | $10.40 | 144,650 | — | — |
| 2010-02-25 | $10.60 | $10.60 | 156,480 | — | — |
| 2010-02-24 | $10.90 | $10.90 | 343,980 | — | — |
| 2010-02-23 | $10.40 | $10.40 | 137,010 | — | — |
| 2010-02-22 | $10.20 | $10.20 | 129,650 | — | — |
| 2010-02-19 | $10.40 | $10.40 | 231,680 | — | — |
| 2010-02-18 | $11.40 | $11.40 | 589,510 | — | — |
| 2010-02-17 | $10.10 | $10.10 | 436,200 | — | — |
| 2010-02-16 | $9.80 | $9.80 | 453,570 | — | — |
| 2010-02-12 | $8.40 | $8.40 | 36,270 | — | — |
| 2010-02-11 | $8.40 | $8.40 | 33,840 | — | — |
| 2010-02-10 | $8.10 | $8.10 | 39,660 | — | — |
| 2010-02-09 | $8.10 | $8.10 | 45,910 | — | — |
| 2010-02-08 | $8.10 | $8.10 | 53,550 | — | — |
| 2010-02-05 | $8.30 | $8.30 | 29,830 | — | — |
| 2010-02-04 | $8.30 | $8.30 | 94,760 | — | — |
| 2010-02-03 | $8.30 | $8.30 | 55,190 | — | — |
| 2010-02-02 | $8.50 | $8.50 | 45,390 | — | — |
| 2010-02-01 | $8.70 | $8.70 | 127,460 | — | — |
| 2010-01-29 | $8.30 | $8.30 | 78,980 | — | — |
| 2010-01-28 | $8.20 | $8.20 | 47,800 | — | — |
| 2010-01-27 | $8.30 | $8.30 | 41,740 | — | — |
| 2010-01-26 | $8.20 | $8.20 | 66,540 | — | — |
| 2010-01-25 | $8.50 | $8.50 | 59,150 | — | — |
| 2010-01-22 | $8.40 | $8.40 | 45,220 | — | — |
| 2010-01-21 | $8.60 | $8.60 | 70,730 | — | — |
| 2010-01-20 | $8.60 | $8.60 | 68,050 | — | — |
| 2010-01-19 | $8.70 | $8.70 | 95,330 | — | — |
| 2010-01-15 | $8.50 | $8.50 | 155,390 | — | — |
| 2010-01-14 | $8.90 | $8.90 | 301,460 | — | — |
| 2010-01-13 | $8.40 | $8.40 | 101,130 | — | — |
| 2010-01-12 | $8.20 | $8.20 | 129,390 | — | — |
| 2010-01-11 | $8.40 | $8.40 | 115,600 | — | — |
| 2010-01-08 | $7.70 | $7.70 | 60,730 | — | — |
| 2010-01-07 | $7.70 | $7.70 | 49,930 | — | — |
| 2010-01-06 | $7.70 | $7.70 | 42,380 | — | — |
| 2010-01-05 | $7.70 | $7.70 | 51,170 | — | — |
| 2010-01-04 | $7.70 | $7.70 | 45,680 | — | — |