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
- 2001-10-22 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 | $7.05 | $9.19 | 5,500 | — | — |
| 2010-12-30 | $7.07 | $9.21 | 12,500 | — | — |
| 2010-12-29 | $6.93 | $9.03 | 3,500 | — | — |
| 2010-12-28 | $6.94 | $9.05 | 12,000 | — | — |
| 2010-12-27 | $6.86 | $8.94 | 12,000 | — | — |
| 2010-12-23 | $6.92 | $9.02 | 0 | — | — |
| 2010-12-22 | $6.92 | $9.02 | 9,500 | — | — |
| 2010-12-21 | $6.99 | $9.11 | 5,500 | — | — |
| 2010-12-20 | $6.68 | $8.71 | 11,000 | — | — |
| 2010-12-17 | $6.65 | $8.67 | 1,000 | — | — |
| 2010-12-16 | $6.69 | $8.72 | 31,500 | — | — |
| 2010-12-15 | $6.71 | $8.74 | 36,500 | — | — |
| 2010-12-14 | $6.62 | $8.63 | 79,000 | — | — |
| 2010-12-13 | $6.43 | $8.38 | 9,000 | — | — |
| 2010-12-10 | $6.35 | $8.27 | 8,000 | — | — |
| 2010-12-09 | $6.27 | $8.17 | 6,500 | — | — |
| 2010-12-08 | $5.92 | $7.72 | 4,000 | — | — |
| 2010-12-07 | $6.14 | $8.00 | 35,500 | — | — |
| 2010-12-06 | $6.08 | $7.92 | 2,500 | — | — |
| 2010-12-03 | $6.08 | $7.92 | 7,000 | — | — |
| 2010-12-02 | $5.69 | $7.41 | 6,000 | — | — |
| 2010-12-01 | $5.40 | $7.04 | 93,000 | — | — |
| 2010-11-30 | $5.17 | $6.74 | 14,000 | — | — |
| 2010-11-29 | $5.02 | $6.54 | 4,500 | — | — |
| 2010-11-26 | $5.11 | $6.66 | 1,000 | — | — |
| 2010-11-24 | $5.26 | $6.85 | 6,500 | — | — |
| 2010-11-23 | $5.11 | $6.66 | 3,500 | — | — |
| 2010-11-22 | $5.24 | $6.83 | 1,000 | — | — |
| 2010-11-19 | $5.30 | $6.91 | 3,000 | — | — |
| 2010-11-18 | $5.25 | $6.84 | 0 | — | — |
| 2010-11-17 | $5.25 | $6.84 | 12,000 | — | — |
| 2010-11-16 | $5.26 | $6.85 | 4,000 | — | — |
| 2010-11-15 | $5.57 | $7.26 | 0 | — | — |
| 2010-11-12 | $5.57 | $7.26 | 1,500 | — | — |
| 2010-11-11 | $5.68 | $7.40 | 500 | — | — |
| 2010-11-10 | $5.77 | $7.52 | 1,500 | — | — |
| 2010-11-09 | $5.69 | $7.41 | 8,000 | — | — |
| 2010-11-08 | $5.75 | $7.49 | 4,000 | — | — |
| 2010-11-05 | $5.68 | $7.40 | 66,000 | — | — |
| 2010-11-04 | $5.57 | $7.26 | 7,500 | — | — |
| 2010-11-03 | $5.33 | $6.95 | 3,000 | — | — |
| 2010-11-02 | $5.27 | $6.86 | 3,500 | — | — |
| 2010-11-01 | $5.20 | $6.78 | 93,000 | — | — |
| 2010-10-29 | $5.26 | $6.85 | 1,000 | — | — |
| 2010-10-28 | $5.31 | $6.91 | 2,000 | — | — |
| 2010-10-27 | $5.24 | $6.83 | 3,000 | — | — |
| 2010-10-26 | $5.48 | $7.14 | 4,000 | — | — |
| 2010-10-25 | $5.51 | $7.18 | 6,500 | — | — |
| 2010-10-22 | $5.48 | $7.14 | 35,000 | — | — |
| 2010-10-21 | $5.35 | $6.97 | 500 | — | — |
| 2010-10-20 | $5.36 | $6.99 | 2,500 | — | — |
| 2010-10-19 | $5.31 | $6.93 | 4,000 | — | — |
| 2010-10-18 | $5.44 | $7.09 | 3,500 | — | — |
| 2010-10-15 | $5.55 | $7.23 | 0 | — | — |
| 2010-10-14 | $5.55 | $7.23 | 31,000 | — | — |
| 2010-10-13 | $5.57 | $7.26 | 20,500 | — | — |
| 2010-10-12 | $5.54 | $7.22 | 7,000 | — | — |
| 2010-10-11 | $5.56 | $7.25 | 4,000 | — | — |
| 2010-10-08 | $5.57 | $7.26 | 1,500 | — | — |
| 2010-10-07 | $5.53 | $7.20 | 4,000 | — | — |
| 2010-10-06 | $5.67 | $7.39 | 9,000 | — | — |
| 2010-10-05 | $5.43 | $7.08 | 5,500 | — | — |
| 2010-10-04 | $5.35 | $6.97 | 3,000 | — | — |
| 2010-10-01 | $5.36 | $6.99 | 22,000 | — | — |
| 2010-09-30 | $5.35 | $6.97 | 1,000 | — | — |
| 2010-09-29 | $5.41 | $7.06 | 6,000 | — | — |
| 2010-09-28 | $5.40 | $7.04 | 6,500 | — | — |
| 2010-09-27 | $5.49 | $7.15 | 0 | — | — |
| 2010-09-24 | $5.49 | $7.15 | 7,000 | — | — |
| 2010-09-23 | $5.29 | $6.89 | 2,000 | — | — |
| 2010-09-22 | $5.33 | $6.95 | 122,000 | — | — |
| 2010-09-21 | $5.41 | $7.05 | 10,500 | — | — |
| 2010-09-20 | $5.20 | $6.77 | 2,000 | — | — |
| 2010-09-17 | $5.26 | $6.85 | 10,000 | — | — |
| 2010-09-16 | $5.20 | $6.77 | 33,500 | — | — |
| 2010-09-15 | $5.58 | $7.27 | 0 | — | — |
| 2010-09-14 | $5.58 | $7.27 | 9,500 | — | — |
| 2010-09-13 | $5.54 | $7.22 | 13,000 | — | — |
| 2010-09-10 | $5.34 | $6.96 | 7,500 | — | — |
| 2010-09-09 | $5.35 | $6.97 | 4,500 | — | — |
| 2010-09-08 | $5.13 | $6.69 | 1,500 | — | — |
| 2010-09-07 | $5.10 | $6.65 | 4,000 | — | — |
| 2010-09-03 | $4.92 | $6.41 | 4,000 | — | — |
| 2010-09-02 | $4.87 | $6.34 | 5,000 | — | — |
| 2010-09-01 | $4.83 | $6.29 | 7,500 | — | — |
| 2010-08-31 | $4.81 | $6.27 | 5,500 | — | — |
| 2010-08-30 | $4.80 | $6.25 | 1,500 | — | — |
| 2010-08-27 | $4.73 | $6.17 | 6,500 | — | — |
| 2010-08-26 | $4.67 | $6.09 | 13,500 | — | — |
| 2010-08-25 | $4.52 | $5.89 | 40,500 | — | — |
| 2010-08-24 | $4.74 | $6.18 | 15,500 | — | — |
| 2010-08-23 | $4.88 | $6.35 | 3,000 | — | — |
| 2010-08-20 | $4.84 | $6.31 | 4,000 | — | — |
| 2010-08-19 | $4.80 | $6.26 | 18,000 | — | — |
| 2010-08-18 | $4.95 | $6.45 | 7,000 | — | — |
| 2010-08-17 | $5.07 | $6.60 | 33,000 | — | — |
| 2010-08-16 | $4.93 | $6.42 | 6,500 | — | — |
| 2010-08-13 | $4.99 | $6.50 | 1,000 | — | — |
| 2010-08-12 | $5.07 | $6.60 | 26,000 | — | — |
| 2010-08-11 | $5.57 | $7.26 | 7,000 | — | — |
| 2010-08-10 | $5.80 | $7.56 | 0 | — | — |
| 2010-08-09 | $5.80 | $7.56 | 6,000 | — | — |
| 2010-08-06 | $5.73 | $7.46 | 3,500 | — | — |
| 2010-08-05 | $5.72 | $7.45 | 35,000 | — | — |
| 2010-08-04 | $5.81 | $7.57 | 10,000 | — | — |
| 2010-08-03 | $6.03 | $7.86 | 5,000 | — | — |
| 2010-08-02 | $6.08 | $7.92 | 22,000 | — | — |
| 2010-07-30 | $5.84 | $7.61 | 3,500 | — | — |
| 2010-07-29 | $5.88 | $7.66 | 10,000 | — | — |
| 2010-07-28 | $5.90 | $7.69 | 12,500 | — | — |
| 2010-07-27 | $6.06 | $7.90 | 12,500 | — | — |
| 2010-07-26 | $5.98 | $7.79 | 12,500 | — | — |
| 2010-07-23 | $5.71 | $7.44 | 2,000 | — | — |
| 2010-07-22 | $5.65 | $7.37 | 9,000 | — | — |
| 2010-07-21 | $5.34 | $6.96 | 7,000 | — | — |
| 2010-07-20 | $5.51 | $7.19 | 16,000 | — | — |
| 2010-07-19 | $5.25 | $6.84 | 2,500 | — | — |
| 2010-07-16 | $5.23 | $6.82 | 2,500 | — | — |
| 2010-07-15 | $5.52 | $7.19 | 8,500 | — | — |
| 2010-07-14 | $5.60 | $7.30 | 14,500 | — | — |
| 2010-07-13 | $5.55 | $7.24 | 1,000 | — | — |
| 2010-07-12 | $5.54 | $7.22 | 5,000 | — | — |
| 2010-07-09 | $5.72 | $7.45 | 2,500 | — | — |
| 2010-07-08 | $5.74 | $7.48 | 9,000 | — | — |
| 2010-07-07 | $5.40 | $7.03 | 3,500 | — | — |
| 2010-07-06 | $5.22 | $6.80 | 0 | — | — |
| 2010-07-02 | $5.22 | $6.80 | 2,500 | — | — |
| 2010-07-01 | $5.30 | $6.90 | 6,500 | — | — |
| 2010-06-30 | $5.17 | $6.74 | 5,000 | — | — |
| 2010-06-29 | $5.20 | $6.78 | 6,000 | — | — |
| 2010-06-28 | $5.57 | $7.26 | 11,000 | — | — |
| 2010-06-25 | $5.69 | $7.42 | 4,500 | — | — |
| 2010-06-24 | $5.51 | $7.18 | 6,000 | — | — |
| 2010-06-23 | $5.56 | $7.25 | 36,500 | — | — |
| 2010-06-22 | $5.80 | $7.56 | 107,000 | — | — |
| 2010-06-21 | $5.95 | $7.76 | 4,000 | — | — |
| 2010-06-18 | $5.92 | $7.71 | 9,000 | — | — |
| 2010-06-17 | $5.97 | $7.79 | 2,000 | — | — |
| 2010-06-16 | $6.02 | $7.85 | 2,000 | — | — |
| 2010-06-15 | $6.15 | $8.01 | 4,500 | — | — |
| 2010-06-14 | $5.93 | $7.73 | 3,000 | — | — |
| 2010-06-11 | $5.88 | $7.66 | 7,000 | — | — |
| 2010-06-10 | $6.01 | $7.83 | 8,500 | — | — |
| 2010-06-09 | $5.90 | $7.69 | 7,500 | — | — |
| 2010-06-08 | $5.89 | $7.68 | 10,000 | — | — |
| 2010-06-07 | $5.88 | $7.66 | 15,500 | — | — |
| 2010-06-04 | $6.10 | $7.95 | 26,500 | — | — |
| 2010-06-03 | $6.29 | $8.19 | 2,000 | — | — |
| 2010-06-02 | $6.22 | $8.11 | 30,500 | — | — |
| 2010-06-01 | $6.04 | $7.87 | 7,500 | — | — |
| 2010-05-28 | $6.14 | $8.00 | 500 | — | — |
| 2010-05-27 | $6.14 | $8.00 | 1,000 | — | — |
| 2010-05-26 | $5.91 | $7.70 | 1,000 | — | — |
| 2010-05-25 | $5.99 | $7.81 | 17,000 | — | — |
| 2010-05-24 | $6.18 | $8.05 | 12,500 | — | — |
| 2010-05-21 | $6.21 | $8.09 | 11,000 | — | — |
| 2010-05-20 | $6.11 | $7.96 | 41,500 | — | — |
| 2010-05-19 | $6.49 | $8.46 | 38,000 | — | — |
| 2010-05-18 | $6.61 | $8.61 | 14,000 | — | — |
| 2010-05-17 | $6.72 | $8.76 | 2,500 | — | — |
| 2010-05-14 | $6.73 | $8.78 | 5,000 | — | — |
| 2010-05-13 | $6.82 | $8.89 | 2,500 | — | — |
| 2010-05-12 | $6.86 | $8.94 | 1,000 | — | — |
| 2010-05-11 | $6.86 | $8.94 | 4,500 | — | — |
| 2010-05-10 | $6.93 | $9.03 | 13,500 | — | — |
| 2010-05-07 | $6.64 | $8.65 | 9,500 | — | — |
| 2010-05-06 | $6.38 | $8.32 | 13,500 | — | — |
| 2010-05-05 | $6.89 | $8.98 | 1,500 | — | — |
| 2010-05-04 | $7.16 | $9.33 | 41,000 | — | — |
| 2010-05-03 | $7.34 | $9.57 | 5,000 | — | — |
| 2010-04-30 | $7.09 | $9.24 | 49,500 | — | — |
| 2010-04-29 | $7.00 | $9.13 | 160,500 | — | — |
| 2010-04-28 | $6.77 | $8.82 | 151,500 | — | — |
| 2010-04-27 | $6.72 | $8.76 | 4,500 | — | — |
| 2010-04-26 | $6.87 | $8.95 | 11,000 | — | — |
| 2010-04-23 | $6.86 | $8.95 | 31,000 | — | — |
| 2010-04-22 | $6.69 | $8.72 | 3,500 | — | — |
| 2010-04-21 | $6.62 | $8.62 | 6,000 | — | — |
| 2010-04-20 | $6.54 | $8.52 | 3,500 | — | — |
| 2010-04-19 | $6.46 | $8.41 | 10,500 | — | — |
| 2010-04-16 | $6.50 | $8.47 | 8,000 | — | — |
| 2010-04-15 | $6.72 | $8.75 | 3,000 | — | — |
| 2010-04-14 | $6.75 | $8.80 | 11,000 | — | — |
| 2010-04-13 | $6.64 | $8.66 | 73,500 | — | — |
| 2010-04-12 | $6.74 | $8.79 | 7,000 | — | — |
| 2010-04-09 | $6.80 | $8.86 | 28,000 | — | — |
| 2010-04-08 | $6.80 | $8.86 | 1,500 | — | — |
| 2010-04-07 | $6.75 | $8.80 | 12,500 | — | — |
| 2010-04-06 | $6.83 | $8.90 | 11,500 | — | — |
| 2010-04-05 | $6.62 | $8.63 | 2,500 | — | — |
| 2010-04-01 | $6.62 | $8.62 | 7,000 | — | — |
| 2010-03-31 | $6.60 | $8.60 | 6,000 | — | — |
| 2010-03-30 | $6.61 | $8.62 | 88,000 | — | — |
| 2010-03-29 | $6.52 | $8.49 | 167,500 | — | — |
| 2010-03-26 | $6.51 | $8.49 | 8,000 | — | — |
| 2010-03-25 | $6.71 | $8.74 | 6,500 | — | — |
| 2010-03-24 | $6.78 | $8.84 | 3,000 | — | — |
| 2010-03-23 | $6.85 | $8.93 | 5,000 | — | — |
| 2010-03-22 | $6.84 | $8.92 | 9,500 | — | — |
| 2010-03-19 | $6.73 | $8.77 | 16,000 | — | — |
| 2010-03-18 | $7.17 | $9.35 | 16,500 | — | — |
| 2010-03-17 | $7.06 | $9.20 | 26,000 | — | — |
| 2010-03-16 | $6.84 | $8.91 | 12,500 | — | — |
| 2010-03-15 | $6.68 | $8.70 | 6,500 | — | — |
| 2010-03-12 | $6.73 | $8.77 | 2,500 | — | — |
| 2010-03-11 | $6.86 | $8.94 | 10,500 | — | — |
| 2010-03-10 | $6.89 | $8.98 | 14,000 | — | — |
| 2010-03-09 | $6.94 | $9.04 | 12,500 | — | — |
| 2010-03-08 | $6.85 | $8.93 | 9,000 | — | — |
| 2010-03-05 | $6.88 | $8.97 | 10,500 | — | — |
| 2010-03-04 | $6.60 | $8.60 | 25,500 | — | — |
| 2010-03-03 | $6.73 | $8.77 | 5,500 | — | — |
| 2010-03-02 | $6.70 | $8.73 | 1,000 | — | — |
| 2010-03-01 | $6.74 | $8.78 | 4,500 | — | — |
| 2010-02-26 | $6.64 | $8.66 | 19,500 | — | — |
| 2010-02-25 | $6.68 | $8.71 | 23,500 | — | — |
| 2010-02-24 | $6.94 | $9.04 | 74,500 | — | — |
| 2010-02-23 | $6.75 | $8.80 | 48,500 | — | — |
| 2010-02-22 | $6.91 | $9.01 | 49,000 | — | — |
| 2010-02-19 | $6.91 | $9.01 | 5,500 | — | — |
| 2010-02-18 | $7.12 | $9.27 | 75,000 | — | — |
| 2010-02-17 | $6.78 | $8.83 | 6,000 | — | — |
| 2010-02-16 | $6.81 | $8.88 | 4,500 | — | — |
| 2010-02-12 | $6.73 | $8.77 | 2,500 | — | — |
| 2010-02-11 | $6.93 | $9.03 | 25,500 | — | — |
| 2010-02-10 | $6.51 | $8.48 | 5,000 | — | — |
| 2010-02-09 | $6.69 | $8.72 | 10,500 | — | — |
| 2010-02-08 | $6.38 | $8.31 | 1,000 | — | — |
| 2010-02-05 | $6.52 | $8.50 | 8,500 | — | — |
| 2010-02-04 | $6.44 | $8.40 | 11,000 | — | — |
| 2010-02-03 | $6.93 | $9.03 | 21,500 | — | — |
| 2010-02-02 | $6.87 | $8.95 | 32,000 | — | — |
| 2010-02-01 | $6.73 | $8.77 | 2,500 | — | — |
| 2010-01-29 | $6.64 | $8.65 | 9,500 | — | — |
| 2010-01-28 | $6.90 | $8.99 | 7,000 | — | — |
| 2010-01-27 | $7.14 | $9.30 | 10,500 | — | — |
| 2010-01-26 | $7.20 | $9.38 | 5,000 | — | — |
| 2010-01-25 | $7.07 | $9.21 | 23,000 | — | — |
| 2010-01-22 | $7.11 | $9.26 | 54,000 | — | — |
| 2010-01-21 | $6.89 | $8.97 | 32,000 | — | — |
| 2010-01-20 | $7.24 | $9.44 | 40,500 | — | — |
| 2010-01-19 | $7.88 | $10.27 | 29,000 | — | — |
| 2010-01-15 | $7.89 | $10.28 | 50,500 | — | — |
| 2010-01-14 | $8.10 | $10.56 | 2,000 | — | — |
| 2010-01-13 | $8.07 | $10.52 | 1,500 | — | — |
| 2010-01-12 | $8.01 | $10.44 | 10,500 | — | — |
| 2010-01-11 | $7.98 | $10.39 | 13,500 | — | — |
| 2010-01-08 | $7.61 | $9.92 | 500 | — | — |
| 2010-01-07 | $7.59 | $9.89 | 1,500 | — | — |
| 2010-01-06 | $7.53 | $9.82 | 8,000 | — | — |
| 2010-01-05 | $7.79 | $10.16 | 6,500 | — | — |
| 2010-01-04 | $7.84 | $10.22 | 4,000 | — | — |