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
- 1986-11-05 to 2026-08-27
- 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 | $4.15 | $10.95 | 400 | — | — |
| 2010-12-30 | $4.00 | $10.55 | 700 | — | — |
| 2010-12-29 | $4.00 | $10.55 | 1,200 | — | — |
| 2010-12-28 | $3.62 | $9.55 | 0 | — | — |
| 2010-12-27 | $3.62 | $9.55 | 200 | — | — |
| 2010-12-23 | $3.93 | $10.37 | 4,800 | — | — |
| 2010-12-22 | $3.80 | $10.03 | 0 | — | — |
| 2010-12-21 | $3.80 | $10.03 | 2,900 | — | — |
| 2010-12-20 | $3.60 | $9.50 | 0 | — | — |
| 2010-12-17 | $3.60 | $9.50 | 0 | — | — |
| 2010-12-16 | $3.60 | $9.50 | 600 | — | — |
| 2010-12-15 | $3.81 | $10.05 | 0 | — | — |
| 2010-12-14 | $3.81 | $10.05 | 0 | — | — |
| 2010-12-13 | $3.81 | $10.05 | 0 | — | — |
| 2010-12-10 | $3.81 | $10.05 | 0 | — | — |
| 2010-12-09 | $3.81 | $10.05 | 700 | — | — |
| 2010-12-08 | $3.51 | $9.26 | 0 | — | — |
| 2010-12-07 | $3.51 | $9.26 | 1,600 | — | — |
| 2010-12-06 | $3.65 | $9.63 | 900 | — | — |
| 2010-12-03 | $3.65 | $9.63 | 0 | — | — |
| 2010-12-02 | $3.65 | $9.63 | 100 | — | — |
| 2010-12-01 | $3.75 | $9.89 | 0 | — | — |
| 2010-11-30 | $3.75 | $9.89 | 300 | — | — |
| 2010-11-29 | $3.82 | $10.08 | 3,800 | — | — |
| 2010-11-26 | $3.99 | $10.53 | 0 | — | — |
| 2010-11-24 | $3.99 | $10.53 | 0 | — | — |
| 2010-11-23 | $3.99 | $10.53 | 0 | — | — |
| 2010-11-22 | $3.99 | $10.53 | 0 | — | — |
| 2010-11-19 | $3.99 | $10.53 | 100 | — | — |
| 2010-11-18 | $4.10 | $10.82 | 0 | — | — |
| 2010-11-17 | $4.10 | $10.82 | 0 | — | — |
| 2010-11-16 | $4.10 | $10.82 | 0 | — | — |
| 2010-11-15 | $4.10 | $10.82 | 100 | — | — |
| 2010-11-12 | $4.04 | $10.66 | 0 | — | — |
| 2010-11-11 | $4.04 | $10.66 | 200 | — | — |
| 2010-11-10 | $4.34 | $11.45 | 0 | — | — |
| 2010-11-09 | $4.34 | $11.45 | 0 | — | — |
| 2010-11-08 | $4.34 | $11.45 | 0 | — | — |
| 2010-11-05 | $4.34 | $11.45 | 0 | — | — |
| 2010-11-04 | $4.34 | $11.45 | 0 | — | — |
| 2010-11-03 | $4.34 | $11.45 | 0 | — | — |
| 2010-11-02 | $4.34 | $11.45 | 700 | — | — |
| 2010-11-01 | $4.06 | $10.71 | 500 | — | — |
| 2010-10-29 | $4.06 | $10.71 | 1,000 | — | — |
| 2010-10-28 | $4.04 | $10.66 | 100 | — | — |
| 2010-10-27 | $3.89 | $10.26 | 1,300 | — | — |
| 2010-10-26 | $3.84 | $10.13 | 200 | — | — |
| 2010-10-25 | $4.13 | $10.90 | 0 | — | — |
| 2010-10-22 | $4.13 | $10.90 | 0 | — | — |
| 2010-10-21 | $4.13 | $10.90 | 0 | — | — |
| 2010-10-20 | $4.13 | $10.90 | 2,000 | — | — |
| 2010-10-19 | $4.30 | $11.35 | 0 | — | — |
| 2010-10-18 | $4.30 | $11.35 | 700 | — | — |
| 2010-10-15 | $4.35 | $11.48 | 0 | — | — |
| 2010-10-14 | $4.35 | $11.48 | 100 | — | — |
| 2010-10-13 | $4.42 | $11.66 | 300 | — | — |
| 2010-10-12 | $4.30 | $11.35 | 900 | — | — |
| 2010-10-11 | $4.35 | $11.48 | 0 | — | — |
| 2010-10-08 | $4.35 | $11.48 | 0 | — | — |
| 2010-10-07 | $4.35 | $11.48 | 300 | — | — |
| 2010-10-06 | $4.51 | $11.90 | 0 | — | — |
| 2010-10-05 | $4.51 | $11.90 | 200 | — | — |
| 2010-10-04 | $4.50 | $11.87 | 500 | — | — |
| 2010-10-01 | $4.45 | $11.74 | 1,700 | — | — |
| 2010-09-30 | $4.63 | $12.22 | 1,500 | — | — |
| 2010-09-29 | $4.57 | $12.06 | 4,200 | — | — |
| 2010-09-28 | $5.05 | $13.32 | 0 | — | — |
| 2010-09-27 | $5.05 | $13.32 | 0 | — | — |
| 2010-09-24 | $5.05 | $13.32 | 200 | — | — |
| 2010-09-23 | $5.01 | $13.22 | 0 | — | — |
| 2010-09-22 | $5.01 | $13.22 | 0 | — | — |
| 2010-09-21 | $5.01 | $13.22 | 0 | — | — |
| 2010-09-20 | $5.01 | $13.22 | 2,700 | — | — |
| 2010-09-17 | $5.24 | $13.83 | 100 | — | — |
| 2010-09-16 | $5.25 | $13.85 | 0 | — | — |
| 2010-09-15 | $5.25 | $13.85 | 0 | — | — |
| 2010-09-14 | $5.25 | $13.85 | 0 | — | — |
| 2010-09-13 | $5.25 | $13.85 | 1,300 | — | — |
| 2010-09-10 | $4.60 | $12.14 | 0 | — | — |
| 2010-09-09 | $4.60 | $12.14 | 0 | — | — |
| 2010-09-08 | $4.60 | $12.14 | 200 | — | — |
| 2010-09-07 | $4.54 | $11.98 | 0 | — | — |
| 2010-09-03 | $4.54 | $11.98 | 100 | — | — |
| 2010-09-02 | $4.43 | $11.69 | 100 | — | — |
| 2010-09-01 | $4.68 | $12.35 | 0 | — | — |
| 2010-08-31 | $4.68 | $12.35 | 0 | — | — |
| 2010-08-30 | $4.68 | $12.35 | 400 | — | — |
| 2010-08-27 | $4.59 | $12.11 | 500 | — | — |
| 2010-08-26 | $5.10 | $13.46 | 100 | — | — |
| 2010-08-25 | $5.10 | $13.46 | 0 | — | — |
| 2010-08-24 | $5.10 | $13.46 | 0 | — | — |
| 2010-08-23 | $5.10 | $13.46 | 100 | — | — |
| 2010-08-20 | $5.03 | $13.27 | 400 | — | — |
| 2010-08-19 | $4.98 | $13.14 | 400 | — | — |
| 2010-08-18 | $5.24 | $13.83 | 0 | — | — |
| 2010-08-17 | $5.24 | $13.83 | 400 | — | — |
| 2010-08-16 | $4.12 | $10.87 | 1,100 | — | — |
| 2010-08-13 | $5.85 | $15.43 | 100 | — | — |
| 2010-08-12 | $6.00 | $15.83 | 0 | — | — |
| 2010-08-11 | $6.00 | $15.83 | 0 | — | — |
| 2010-08-10 | $6.00 | $15.83 | 1,200 | — | — |
| 2010-08-09 | $6.35 | $16.75 | 0 | — | — |
| 2010-08-06 | $6.35 | $16.75 | 100 | — | — |
| 2010-08-05 | $6.35 | $16.75 | 100 | — | — |
| 2010-08-04 | $6.60 | $17.41 | 0 | — | — |
| 2010-08-03 | $6.60 | $17.41 | 600 | — | — |
| 2010-08-02 | $6.45 | $17.02 | 400 | — | — |
| 2010-07-30 | $5.85 | $15.43 | 0 | — | — |
| 2010-07-29 | $5.85 | $15.43 | 0 | — | — |
| 2010-07-28 | $5.85 | $15.43 | 0 | — | — |
| 2010-07-27 | $5.85 | $15.43 | 0 | — | — |
| 2010-07-26 | $5.85 | $15.43 | 0 | — | — |
| 2010-07-23 | $5.85 | $15.43 | 100 | — | — |
| 2010-07-22 | $5.60 | $14.78 | 600 | — | — |
| 2010-07-21 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-20 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-19 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-16 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-15 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-14 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-13 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-12 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-09 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-08 | $5.99 | $15.80 | 0 | — | — |
| 2010-07-07 | $5.99 | $15.80 | 200 | — | — |
| 2010-07-06 | $5.55 | $14.64 | 100 | — | — |
| 2010-07-02 | $5.30 | $13.98 | 0 | — | — |
| 2010-07-01 | $5.30 | $13.98 | 100 | — | — |
| 2010-06-30 | $5.60 | $14.78 | 0 | — | — |
| 2010-06-29 | $5.60 | $14.78 | 0 | — | — |
| 2010-06-28 | $5.60 | $14.78 | 100 | — | — |
| 2010-06-25 | $6.00 | $15.83 | 400 | — | — |
| 2010-06-24 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-23 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-22 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-21 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-18 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-17 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-16 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-15 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-14 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-11 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-10 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-09 | $6.00 | $15.83 | 100 | — | — |
| 2010-06-08 | $6.00 | $15.83 | 0 | — | — |
| 2010-06-07 | $6.00 | $15.83 | 700 | — | — |
| 2010-06-04 | $6.01 | $15.86 | 300 | — | — |
| 2010-06-03 | $6.03 | $15.91 | 0 | — | — |
| 2010-06-02 | $6.03 | $15.91 | 1,000 | — | — |
| 2010-06-01 | $6.25 | $16.49 | 800 | — | — |
| 2010-05-28 | $6.05 | $15.96 | 300 | — | — |
| 2010-05-27 | $6.45 | $17.02 | 1,200 | — | — |
| 2010-05-26 | $5.93 | $15.65 | 0 | — | — |
| 2010-05-25 | $5.93 | $15.65 | 0 | — | — |
| 2010-05-24 | $5.93 | $15.65 | 0 | — | — |
| 2010-05-21 | $5.93 | $15.65 | 1,900 | — | — |
| 2010-05-20 | $5.59 | $14.75 | 0 | — | — |
| 2010-05-19 | $5.59 | $14.75 | 0 | — | — |
| 2010-05-18 | $5.59 | $14.75 | 4,400 | — | — |
| 2010-05-17 | $6.22 | $16.41 | 200 | — | — |
| 2010-05-14 | $6.58 | $17.36 | 0 | — | — |
| 2010-05-13 | $6.58 | $17.36 | 400 | — | — |
| 2010-05-12 | $5.85 | $15.43 | 0 | — | — |
| 2010-05-11 | $5.85 | $15.43 | 0 | — | — |
| 2010-05-10 | $5.85 | $15.43 | 300 | — | — |
| 2010-05-07 | $5.85 | $15.43 | 500 | — | — |
| 2010-05-06 | $5.50 | $14.51 | 100 | — | — |
| 2010-05-05 | $5.42 | $14.30 | 1,400 | — | — |
| 2010-05-04 | $6.19 | $16.33 | 0 | — | — |
| 2010-05-03 | $6.19 | $16.33 | 0 | — | — |
| 2010-04-30 | $6.19 | $16.33 | 700 | — | — |
| 2010-04-29 | $5.60 | $14.78 | 300 | — | — |
| 2010-04-28 | $5.86 | $15.46 | 0 | — | — |
| 2010-04-27 | $5.86 | $15.46 | 0 | — | — |
| 2010-04-26 | $5.86 | $15.46 | 400 | — | — |
| 2010-04-23 | $5.49 | $14.48 | 0 | — | — |
| 2010-04-22 | $5.49 | $14.48 | 0 | — | — |
| 2010-04-21 | $5.49 | $14.48 | 0 | — | — |
| 2010-04-20 | $5.49 | $14.48 | 500 | — | — |
| 2010-04-19 | $5.70 | $15.04 | 0 | — | — |
| 2010-04-16 | $5.70 | $15.04 | 0 | — | — |
| 2010-04-15 | $5.70 | $15.04 | 100 | — | — |
| 2010-04-14 | $5.66 | $14.93 | 0 | — | — |
| 2010-04-13 | $5.66 | $14.93 | 500 | — | — |
| 2010-04-12 | $5.67 | $14.96 | 0 | — | — |
| 2010-04-09 | $5.67 | $14.96 | 900 | — | — |
| 2010-04-08 | $5.16 | $13.61 | 300 | — | — |
| 2010-04-07 | $5.26 | $13.88 | 0 | — | — |
| 2010-04-06 | $5.26 | $13.88 | 800 | — | — |
| 2010-04-05 | $5.49 | $14.48 | 800 | — | — |
| 2010-04-01 | $5.95 | $15.70 | 0 | — | — |
| 2010-03-31 | $5.95 | $15.70 | 0 | — | — |
| 2010-03-30 | $5.95 | $15.70 | 200 | — | — |
| 2010-03-29 | $5.95 | $15.70 | 1,000 | — | — |
| 2010-03-26 | $5.10 | $13.46 | 2,700 | — | — |
| 2010-03-25 | $5.60 | $14.78 | 0 | — | — |
| 2010-03-24 | $5.60 | $14.78 | 600 | — | — |
| 2010-03-23 | $5.55 | $14.64 | 0 | — | — |
| 2010-03-22 | $5.55 | $14.64 | 100 | — | — |
| 2010-03-19 | $5.80 | $15.30 | 0 | — | — |
| 2010-03-18 | $5.80 | $15.30 | 0 | — | — |
| 2010-03-17 | $5.80 | $15.30 | 200 | — | — |
| 2010-03-16 | $6.50 | $17.15 | 600 | — | — |
| 2010-03-15 | $6.25 | $16.49 | 0 | — | — |
| 2010-03-12 | $6.25 | $16.49 | 200 | — | — |
| 2010-03-11 | $6.05 | $15.96 | 0 | — | — |
| 2010-03-10 | $6.05 | $15.96 | 0 | — | — |
| 2010-03-09 | $6.05 | $15.96 | 3,900 | — | — |
| 2010-03-08 | $6.06 | $15.99 | 0 | — | — |
| 2010-03-05 | $6.06 | $15.99 | 100 | — | — |
| 2010-03-04 | $5.51 | $14.54 | 0 | — | — |
| 2010-03-03 | $5.51 | $14.54 | 700 | — | — |
| 2010-03-02 | $7.05 | $18.60 | 300 | — | — |
| 2010-03-01 | $6.76 | $17.84 | 100 | — | — |
| 2010-02-26 | $6.26 | $16.52 | 4,000 | — | — |
| 2010-02-25 | $5.88 | $15.51 | 900 | — | — |
| 2010-02-24 | $5.72 | $15.09 | 100 | — | — |
| 2010-02-23 | $5.25 | $13.85 | 300 | — | — |
| 2010-02-22 | $5.39 | $14.22 | 0 | — | — |
| 2010-02-19 | $5.39 | $14.22 | 1,200 | — | — |
| 2010-02-18 | $6.00 | $15.83 | 0 | — | — |
| 2010-02-17 | $6.00 | $15.83 | 0 | — | — |
| 2010-02-16 | $6.00 | $15.83 | 0 | — | — |
| 2010-02-12 | $6.00 | $15.83 | 100 | — | — |
| 2010-02-11 | $5.79 | $15.28 | 0 | — | — |
| 2010-02-10 | $5.79 | $15.28 | 200 | — | — |
| 2010-02-09 | $5.65 | $14.91 | 300 | — | — |
| 2010-02-08 | $5.62 | $14.83 | 1,600 | — | — |
| 2010-02-05 | $5.97 | $15.75 | 300 | — | — |
| 2010-02-04 | $5.90 | $15.57 | 700 | — | — |
| 2010-02-03 | $5.80 | $15.30 | 0 | — | — |
| 2010-02-02 | $5.80 | $15.30 | 3,700 | — | — |
| 2010-02-01 | $6.20 | $16.36 | 0 | — | — |
| 2010-01-29 | $6.20 | $16.36 | 0 | — | — |
| 2010-01-28 | $6.20 | $16.36 | 2,200 | — | — |
| 2010-01-27 | $6.59 | $17.39 | 400 | — | — |
| 2010-01-26 | $6.44 | $16.99 | 0 | — | — |
| 2010-01-25 | $6.44 | $16.99 | 0 | — | — |
| 2010-01-22 | $6.44 | $16.99 | 300 | — | — |
| 2010-01-21 | $6.60 | $17.41 | 0 | — | — |
| 2010-01-20 | $6.60 | $17.41 | 1,000 | — | — |
| 2010-01-19 | $6.56 | $17.31 | 2,400 | — | — |
| 2010-01-15 | $6.40 | $16.89 | 1,100 | — | — |
| 2010-01-14 | $6.55 | $17.28 | 0 | — | — |
| 2010-01-13 | $6.55 | $17.28 | 300 | — | — |
| 2010-01-12 | $6.58 | $17.36 | 100 | — | — |
| 2010-01-11 | $6.59 | $17.39 | 0 | — | — |
| 2010-01-08 | $6.59 | $17.39 | 600 | — | — |
| 2010-01-07 | $6.45 | $17.02 | 1,300 | — | — |
| 2010-01-06 | $6.40 | $16.89 | 2,200 | — | — |
| 2010-01-05 | $7.65 | $20.18 | 500 | — | — |
| 2010-01-04 | $8.00 | $21.11 | 3,100 | — | — |