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
- 1980-03-17 to 2026-09-03
- 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 | $5.00 | $7.35 | 5,600 | — | — |
| 2010-12-30 | $4.86 | $7.15 | 2,100 | — | — |
| 2010-12-29 | $4.99 | $7.34 | 5,000 | — | — |
| 2010-12-28 | $4.80 | $6.97 | 13,200 | — | — |
| 2010-12-27 | $4.79 | $6.96 | 13,000 | — | — |
| 2010-12-23 | $5.04 | $7.32 | 19,900 | — | — |
| 2010-12-22 | $4.97 | $7.22 | 2,600 | — | — |
| 2010-12-21 | $5.16 | $7.49 | 25,900 | — | — |
| 2010-12-20 | $5.09 | $7.39 | 1,400 | — | — |
| 2010-12-17 | $5.07 | $7.36 | 22,900 | — | — |
| 2010-12-16 | $5.19 | $7.54 | 12,500 | — | — |
| 2010-12-15 | $4.60 | $6.68 | 27,400 | — | — |
| 2010-12-14 | $4.89 | $7.10 | 24,700 | — | — |
| 2010-12-13 | $5.08 | $7.38 | 1,900 | — | — |
| 2010-12-10 | $4.99 | $7.25 | 17,600 | — | — |
| 2010-12-09 | $5.02 | $7.29 | 7,800 | — | — |
| 2010-12-08 | $5.14 | $7.46 | 6,900 | — | — |
| 2010-12-07 | $5.07 | $7.36 | 6,700 | — | — |
| 2010-12-06 | $5.00 | $7.26 | 9,100 | — | — |
| 2010-12-03 | $5.01 | $7.27 | 20,600 | — | — |
| 2010-12-02 | $5.04 | $7.32 | 3,800 | — | — |
| 2010-12-01 | $5.18 | $7.52 | 4,000 | — | — |
| 2010-11-30 | $5.15 | $7.48 | 27,000 | — | — |
| 2010-11-29 | $5.31 | $7.71 | 10,100 | — | — |
| 2010-11-26 | $5.26 | $7.64 | 4,200 | — | — |
| 2010-11-24 | $5.29 | $7.68 | 4,400 | — | — |
| 2010-11-23 | $5.39 | $7.83 | 7,000 | — | — |
| 2010-11-22 | $5.25 | $7.62 | 800 | — | — |
| 2010-11-19 | $5.11 | $7.42 | 25,900 | — | — |
| 2010-11-18 | $5.32 | $7.73 | 6,800 | — | — |
| 2010-11-17 | $5.35 | $7.77 | 6,500 | — | — |
| 2010-11-16 | $5.28 | $7.67 | 7,200 | — | — |
| 2010-11-15 | $5.43 | $7.88 | 31,100 | — | — |
| 2010-11-12 | $5.42 | $7.87 | 7,200 | — | — |
| 2010-11-11 | $5.53 | $8.03 | 900 | — | — |
| 2010-11-10 | $5.47 | $7.94 | 4,800 | — | — |
| 2010-11-09 | $5.50 | $7.99 | 12,400 | — | — |
| 2010-11-08 | $5.49 | $7.97 | 1,200 | — | — |
| 2010-11-05 | $5.66 | $8.22 | 12,900 | — | — |
| 2010-11-04 | $5.55 | $8.06 | 1,700 | — | — |
| 2010-11-03 | $5.39 | $7.83 | 0 | — | — |
| 2010-11-02 | $5.39 | $7.83 | 3,500 | — | — |
| 2010-11-01 | $5.56 | $8.07 | 0 | — | — |
| 2010-10-29 | $5.56 | $8.07 | 800 | — | — |
| 2010-10-28 | $5.38 | $7.81 | 0 | — | — |
| 2010-10-27 | $5.38 | $7.81 | 600 | — | — |
| 2010-10-26 | $5.36 | $7.78 | 3,100 | — | — |
| 2010-10-25 | $5.40 | $7.84 | 0 | — | — |
| 2010-10-22 | $5.40 | $7.84 | 800 | — | — |
| 2010-10-21 | $5.48 | $7.96 | 900 | — | — |
| 2010-10-20 | $5.33 | $7.74 | 2,600 | — | — |
| 2010-10-19 | $5.30 | $7.70 | 1,600 | — | — |
| 2010-10-18 | $5.35 | $7.77 | 2,100 | — | — |
| 2010-10-15 | $5.38 | $7.81 | 0 | — | — |
| 2010-10-14 | $5.38 | $7.81 | 300 | — | — |
| 2010-10-13 | $5.45 | $7.91 | 400 | — | — |
| 2010-10-12 | $5.50 | $7.99 | 2,000 | — | — |
| 2010-10-11 | $5.44 | $7.90 | 400 | — | — |
| 2010-10-08 | $5.40 | $7.84 | 0 | — | — |
| 2010-10-07 | $5.40 | $7.84 | 1,500 | — | — |
| 2010-10-06 | $5.38 | $7.81 | 600 | — | — |
| 2010-10-05 | $5.60 | $8.13 | 7,500 | — | — |
| 2010-10-04 | $5.26 | $7.64 | 0 | — | — |
| 2010-10-01 | $5.26 | $7.64 | 200 | — | — |
| 2010-09-30 | $5.43 | $7.88 | 100 | — | — |
| 2010-09-29 | $5.25 | $7.62 | 3,200 | — | — |
| 2010-09-28 | $5.35 | $7.77 | 0 | — | — |
| 2010-09-27 | $5.35 | $7.68 | 900 | — | — |
| 2010-09-24 | $5.25 | $7.54 | 3,700 | — | — |
| 2010-09-23 | $5.35 | $7.68 | 4,700 | — | — |
| 2010-09-22 | $5.48 | $7.87 | 0 | — | — |
| 2010-09-21 | $5.48 | $7.87 | 4,700 | — | — |
| 2010-09-20 | $5.40 | $7.75 | 0 | — | — |
| 2010-09-17 | $5.40 | $7.75 | 500 | — | — |
| 2010-09-16 | $5.45 | $7.83 | 4,900 | — | — |
| 2010-09-15 | $5.65 | $8.11 | 900 | — | — |
| 2010-09-14 | $5.65 | $8.11 | 0 | — | — |
| 2010-09-13 | $5.65 | $8.11 | 100 | — | — |
| 2010-09-10 | $5.53 | $7.94 | 0 | — | — |
| 2010-09-09 | $5.53 | $7.94 | 1,700 | — | — |
| 2010-09-08 | $5.50 | $7.90 | 700 | — | — |
| 2010-09-07 | $5.63 | $8.08 | 14,200 | — | — |
| 2010-09-03 | $5.69 | $8.17 | 500 | — | — |
| 2010-09-02 | $5.50 | $7.90 | 400 | — | — |
| 2010-09-01 | $5.52 | $7.93 | 700 | — | — |
| 2010-08-31 | $5.63 | $8.08 | 1,200 | — | — |
| 2010-08-30 | $5.66 | $8.13 | 1,100 | — | — |
| 2010-08-27 | $5.71 | $8.20 | 100 | — | — |
| 2010-08-26 | $5.59 | $8.03 | 0 | — | — |
| 2010-08-25 | $5.59 | $8.03 | 2,400 | — | — |
| 2010-08-24 | $5.50 | $7.90 | 1,300 | — | — |
| 2010-08-23 | $5.55 | $7.97 | 1,500 | — | — |
| 2010-08-20 | $5.50 | $7.90 | 4,500 | — | — |
| 2010-08-19 | $5.75 | $8.26 | 1,300 | — | — |
| 2010-08-18 | $5.55 | $7.97 | 19,000 | — | — |
| 2010-08-17 | $5.80 | $8.33 | 7,400 | — | — |
| 2010-08-16 | $5.50 | $7.90 | 5,500 | — | — |
| 2010-08-13 | $5.55 | $7.97 | 8,400 | — | — |
| 2010-08-12 | $5.50 | $7.90 | 2,400 | — | — |
| 2010-08-11 | $5.21 | $7.48 | 6,100 | — | — |
| 2010-08-10 | $5.16 | $7.41 | 1,200 | — | — |
| 2010-08-09 | $5.21 | $7.48 | 700 | — | — |
| 2010-08-06 | $5.31 | $7.62 | 100 | — | — |
| 2010-08-05 | $5.45 | $7.83 | 500 | — | — |
| 2010-08-04 | $5.29 | $7.60 | 4,500 | — | — |
| 2010-08-03 | $5.38 | $7.72 | 4,600 | — | — |
| 2010-08-02 | $5.48 | $7.87 | 5,400 | — | — |
| 2010-07-30 | $5.35 | $7.68 | 0 | — | — |
| 2010-07-29 | $5.35 | $7.68 | 1,600 | — | — |
| 2010-07-28 | $5.48 | $7.87 | 11,100 | — | — |
| 2010-07-27 | $5.15 | $7.39 | 4,500 | — | — |
| 2010-07-26 | $5.17 | $7.42 | 1,500 | — | — |
| 2010-07-23 | $5.19 | $7.45 | 7,000 | — | — |
| 2010-07-22 | $5.21 | $7.48 | 2,900 | — | — |
| 2010-07-21 | $5.26 | $7.55 | 800 | — | — |
| 2010-07-20 | $5.37 | $7.71 | 700 | — | — |
| 2010-07-19 | $5.40 | $7.75 | 1,000 | — | — |
| 2010-07-16 | $5.20 | $7.47 | 5,100 | — | — |
| 2010-07-15 | $5.21 | $7.48 | 3,600 | — | — |
| 2010-07-14 | $5.24 | $7.52 | 100 | — | — |
| 2010-07-13 | $5.46 | $7.84 | 0 | — | — |
| 2010-07-12 | $5.46 | $7.84 | 1,000 | — | — |
| 2010-07-09 | $5.25 | $7.54 | 12,100 | — | — |
| 2010-07-08 | $5.25 | $7.54 | 8,100 | — | — |
| 2010-07-07 | $5.22 | $7.49 | 1,100 | — | — |
| 2010-07-06 | $5.20 | $7.47 | 300 | — | — |
| 2010-07-02 | $5.50 | $7.90 | 1,800 | — | — |
| 2010-07-01 | $5.40 | $7.75 | 3,700 | — | — |
| 2010-06-30 | $5.34 | $7.67 | 1,400 | — | — |
| 2010-06-29 | $5.26 | $7.55 | 3,700 | — | — |
| 2010-06-28 | $5.30 | $7.61 | 2,100 | — | — |
| 2010-06-25 | $5.35 | $7.60 | 2,100 | — | — |
| 2010-06-24 | $5.40 | $7.67 | 1,000 | — | — |
| 2010-06-23 | $5.35 | $7.60 | 9,700 | — | — |
| 2010-06-22 | $5.35 | $7.60 | 3,400 | — | — |
| 2010-06-21 | $5.40 | $7.67 | 1,000 | — | — |
| 2010-06-18 | $5.45 | $7.74 | 200 | — | — |
| 2010-06-17 | $5.55 | $7.88 | 1,100 | — | — |
| 2010-06-16 | $5.47 | $7.77 | 1,000 | — | — |
| 2010-06-15 | $5.30 | $7.52 | 6,600 | — | — |
| 2010-06-14 | $5.59 | $7.94 | 1,300 | — | — |
| 2010-06-11 | $5.44 | $7.72 | 0 | — | — |
| 2010-06-10 | $5.44 | $7.72 | 26,500 | — | — |
| 2010-06-09 | $5.57 | $7.91 | 3,300 | — | — |
| 2010-06-08 | $5.46 | $7.75 | 300 | — | — |
| 2010-06-07 | $5.64 | $8.01 | 2,300 | — | — |
| 2010-06-04 | $5.62 | $7.98 | 2,900 | — | — |
| 2010-06-03 | $5.65 | $8.02 | 1,400 | — | — |
| 2010-06-02 | $5.63 | $7.99 | 400 | — | — |
| 2010-06-01 | $5.49 | $7.79 | 300 | — | — |
| 2010-05-28 | $5.61 | $7.96 | 400 | — | — |
| 2010-05-27 | $5.61 | $7.96 | 5,900 | — | — |
| 2010-05-26 | $5.80 | $8.23 | 4,000 | — | — |
| 2010-05-25 | $5.55 | $7.88 | 4,600 | — | — |
| 2010-05-24 | $5.75 | $8.16 | 5,400 | — | — |
| 2010-05-21 | $5.70 | $8.09 | 8,500 | — | — |
| 2010-05-20 | $5.33 | $7.57 | 3,100 | — | — |
| 2010-05-19 | $5.51 | $7.82 | 4,400 | — | — |
| 2010-05-18 | $5.57 | $7.91 | 1,100 | — | — |
| 2010-05-17 | $5.58 | $7.92 | 2,900 | — | — |
| 2010-05-14 | $5.60 | $7.95 | 9,900 | — | — |
| 2010-05-13 | $5.60 | $7.95 | 6,300 | — | — |
| 2010-05-12 | $5.40 | $7.67 | 4,400 | — | — |
| 2010-05-11 | $5.36 | $7.61 | 5,100 | — | — |
| 2010-05-10 | $5.47 | $7.77 | 2,900 | — | — |
| 2010-05-07 | $5.04 | $7.16 | 14,200 | — | — |
| 2010-05-06 | $5.14 | $7.30 | 18,800 | — | — |
| 2010-05-05 | $5.70 | $8.09 | 200 | — | — |
| 2010-05-04 | $5.60 | $7.95 | 1,700 | — | — |
| 2010-05-03 | $5.70 | $8.09 | 5,900 | — | — |
| 2010-04-30 | $5.62 | $7.98 | 2,200 | — | — |
| 2010-04-29 | $5.75 | $8.16 | 23,400 | — | — |
| 2010-04-28 | $5.15 | $7.31 | 9,300 | — | — |
| 2010-04-27 | $5.48 | $7.78 | 900 | — | — |
| 2010-04-26 | $5.52 | $7.84 | 2,200 | — | — |
| 2010-04-23 | $5.50 | $7.81 | 8,700 | — | — |
| 2010-04-22 | $5.51 | $7.82 | 1,900 | — | — |
| 2010-04-21 | $5.50 | $7.81 | 2,000 | — | — |
| 2010-04-20 | $5.70 | $8.09 | 2,000 | — | — |
| 2010-04-19 | $5.80 | $8.23 | 10,400 | — | — |
| 2010-04-16 | $5.61 | $7.96 | 3,600 | — | — |
| 2010-04-15 | $5.56 | $7.89 | 4,700 | — | — |
| 2010-04-14 | $5.70 | $8.09 | 11,900 | — | — |
| 2010-04-13 | $5.56 | $7.89 | 1,000 | — | — |
| 2010-04-12 | $5.50 | $7.81 | 9,000 | — | — |
| 2010-04-09 | $5.64 | $8.01 | 1,400 | — | — |
| 2010-04-08 | $5.78 | $8.21 | 7,100 | — | — |
| 2010-04-07 | $5.60 | $7.95 | 6,600 | — | — |
| 2010-04-06 | $5.70 | $8.09 | 7,300 | — | — |
| 2010-04-05 | $5.70 | $8.09 | 3,800 | — | — |
| 2010-04-01 | $5.50 | $7.81 | 2,200 | — | — |
| 2010-03-31 | $5.69 | $8.08 | 600 | — | — |
| 2010-03-30 | $5.75 | $8.16 | 900 | — | — |
| 2010-03-29 | $5.75 | $8.16 | 4,500 | — | — |
| 2010-03-26 | $5.86 | $8.23 | 2,900 | — | — |
| 2010-03-25 | $5.97 | $8.39 | 12,100 | — | — |
| 2010-03-24 | $5.79 | $8.14 | 2,800 | — | — |
| 2010-03-23 | $5.85 | $8.22 | 1,400 | — | — |
| 2010-03-22 | $5.87 | $8.25 | 4,200 | — | — |
| 2010-03-19 | $5.60 | $7.87 | 2,100 | — | — |
| 2010-03-18 | $5.60 | $7.87 | 4,800 | — | — |
| 2010-03-17 | $5.60 | $7.87 | 5,200 | — | — |
| 2010-03-16 | $5.60 | $7.87 | 3,600 | — | — |
| 2010-03-15 | $5.60 | $7.87 | 4,600 | — | — |
| 2010-03-12 | $5.59 | $7.85 | 2,200 | — | — |
| 2010-03-11 | $5.61 | $7.88 | 19,400 | — | — |
| 2010-03-10 | $5.88 | $8.26 | 4,700 | — | — |
| 2010-03-09 | $5.93 | $8.33 | 3,300 | — | — |
| 2010-03-08 | $5.90 | $8.29 | 7,600 | — | — |
| 2010-03-05 | $5.90 | $8.29 | 9,800 | — | — |
| 2010-03-04 | $5.73 | $8.05 | 2,400 | — | — |
| 2010-03-03 | $5.51 | $7.74 | 9,800 | — | — |
| 2010-03-02 | $5.51 | $7.74 | 5,700 | — | — |
| 2010-03-01 | $5.39 | $7.57 | 7,000 | — | — |
| 2010-02-26 | $5.55 | $7.80 | 16,800 | — | — |
| 2010-02-25 | $5.40 | $7.59 | 14,200 | — | — |
| 2010-02-24 | $5.50 | $7.73 | 19,200 | — | — |
| 2010-02-23 | $4.85 | $6.82 | 16,200 | — | — |
| 2010-02-22 | $4.85 | $6.82 | 25,900 | — | — |
| 2010-02-19 | $4.55 | $6.39 | 8,200 | — | — |
| 2010-02-18 | $4.48 | $6.30 | 11,700 | — | — |
| 2010-02-17 | $4.50 | $6.32 | 26,700 | — | — |
| 2010-02-16 | $4.41 | $6.20 | 2,200 | — | — |
| 2010-02-12 | $4.27 | $6.00 | 300 | — | — |
| 2010-02-11 | $4.25 | $5.97 | 800 | — | — |
| 2010-02-10 | $4.41 | $6.20 | 1,500 | — | — |
| 2010-02-09 | $4.41 | $6.20 | 4,800 | — | — |
| 2010-02-08 | $4.31 | $6.06 | 3,300 | — | — |
| 2010-02-05 | $4.25 | $5.97 | 4,200 | — | — |
| 2010-02-04 | $4.29 | $6.03 | 7,400 | — | — |
| 2010-02-03 | $4.20 | $5.90 | 4,600 | — | — |
| 2010-02-02 | $4.18 | $5.87 | 5,600 | — | — |
| 2010-02-01 | $4.26 | $5.99 | 3,700 | — | — |
| 2010-01-29 | $4.15 | $5.83 | 5,500 | — | — |
| 2010-01-28 | $4.19 | $5.89 | 13,200 | — | — |
| 2010-01-27 | $4.30 | $6.04 | 3,900 | — | — |
| 2010-01-26 | $4.26 | $5.99 | 18,100 | — | — |
| 2010-01-25 | $4.22 | $5.93 | 44,700 | — | — |
| 2010-01-22 | $4.39 | $6.17 | 45,500 | — | — |
| 2010-01-21 | $4.25 | $5.97 | 83,000 | — | — |
| 2010-01-20 | $3.89 | $5.47 | 234,200 | — | — |
| 2010-01-19 | $3.90 | $5.48 | 87,000 | — | — |
| 2010-01-15 | $3.90 | $5.48 | 57,400 | — | — |
| 2010-01-14 | $4.00 | $5.62 | 58,100 | — | — |
| 2010-01-13 | $4.00 | $5.62 | 86,700 | — | — |
| 2010-01-12 | $4.10 | $5.76 | 235,900 | — | — |
| 2010-01-11 | $4.19 | $5.89 | 110,600 | — | — |
| 2010-01-08 | $5.51 | $7.74 | 0 | — | — |
| 2010-01-07 | $5.51 | $7.74 | 0 | — | — |
| 2010-01-06 | $5.51 | $7.74 | 0 | — | — |
| 2010-01-05 | $5.51 | $7.74 | 0 | — | — |
| 2010-01-04 | $5.51 | $7.74 | 0 | — | — |