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
- 2005-02-24 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 | $6.23 | $6.87 | 38,927 | — | — |
| 2010-12-30 | $6.23 | $6.87 | 31,335 | — | — |
| 2010-12-29 | $6.22 | $6.82 | 141,215 | — | — |
| 2010-12-28 | $6.16 | $6.76 | 41,964 | — | — |
| 2010-12-27 | $6.19 | $6.78 | 42,930 | — | — |
| 2010-12-23 | $6.18 | $6.77 | 38,927 | — | — |
| 2010-12-22 | $6.22 | $6.82 | 49,970 | — | — |
| 2010-12-21 | $6.16 | $6.76 | 35,200 | — | — |
| 2010-12-20 | $6.04 | $6.62 | 42,654 | — | — |
| 2010-12-17 | $6.02 | $6.60 | 157,504 | — | — |
| 2010-12-16 | $6.16 | $6.76 | 72,057 | — | — |
| 2010-12-15 | $6.18 | $6.77 | 34,924 | — | — |
| 2010-12-14 | $6.22 | $6.81 | 28,712 | — | — |
| 2010-12-13 | $6.19 | $6.79 | 26,918 | — | — |
| 2010-12-10 | $6.27 | $6.88 | 75,094 | — | — |
| 2010-12-09 | $6.35 | $6.96 | 42,792 | — | — |
| 2010-12-08 | $6.38 | $7.00 | 56,320 | — | — |
| 2010-12-07 | $6.26 | $6.86 | 31,335 | — | — |
| 2010-12-06 | $6.22 | $6.81 | 24,019 | — | — |
| 2010-12-03 | $6.22 | $6.81 | 31,335 | — | — |
| 2010-12-02 | $6.23 | $6.83 | 35,062 | — | — |
| 2010-12-01 | $6.19 | $6.79 | 41,136 | — | — |
| 2010-11-30 | $6.22 | $6.82 | 39,065 | — | — |
| 2010-11-29 | $6.31 | $6.92 | 19,740 | — | — |
| 2010-11-26 | $6.28 | $6.89 | 1,104 | — | — |
| 2010-11-24 | $6.35 | $6.96 | 95,110 | — | — |
| 2010-11-23 | $6.32 | $6.93 | 101,045 | — | — |
| 2010-11-22 | $6.34 | $6.95 | 20,568 | — | — |
| 2010-11-19 | $6.31 | $6.92 | 39,065 | — | — |
| 2010-11-18 | $6.22 | $6.82 | 31,059 | — | — |
| 2010-11-17 | $6.23 | $6.83 | 27,470 | — | — |
| 2010-11-16 | $6.23 | $6.83 | 72,057 | — | — |
| 2010-11-15 | $6.28 | $6.89 | 19,464 | — | — |
| 2010-11-12 | $6.24 | $6.85 | 22,501 | — | — |
| 2010-11-11 | $6.32 | $6.93 | 31,473 | — | — |
| 2010-11-10 | $6.43 | $7.05 | 29,403 | — | — |
| 2010-11-09 | $6.39 | $7.01 | 44,725 | — | — |
| 2010-11-08 | $6.46 | $7.08 | 25,537 | — | — |
| 2010-11-05 | $6.48 | $7.10 | 30,231 | — | — |
| 2010-11-04 | $6.51 | $7.14 | 45,415 | — | — |
| 2010-11-03 | $6.38 | $7.00 | 36,995 | — | — |
| 2010-11-02 | $6.42 | $7.04 | 42,654 | — | — |
| 2010-11-01 | $6.27 | $6.87 | 42,102 | — | — |
| 2010-10-29 | $6.32 | $6.93 | 79,097 | — | — |
| 2010-10-28 | $6.22 | $6.82 | 29,679 | — | — |
| 2010-10-27 | $6.30 | $6.90 | 25,675 | — | — |
| 2010-10-26 | $6.33 | $6.94 | 26,642 | — | — |
| 2010-10-25 | $6.36 | $6.97 | 19,878 | — | — |
| 2010-10-22 | $6.41 | $7.03 | 60,600 | — | — |
| 2010-10-21 | $6.29 | $6.89 | 36,166 | — | — |
| 2010-10-20 | $6.35 | $6.97 | 37,823 | — | — |
| 2010-10-19 | $6.33 | $6.94 | 41,550 | — | — |
| 2010-10-18 | $6.44 | $7.06 | 52,593 | — | — |
| 2010-10-15 | $6.37 | $6.98 | 54,664 | — | — |
| 2010-10-14 | $6.39 | $7.01 | 37,547 | — | — |
| 2010-10-13 | $6.42 | $7.04 | 57,149 | — | — |
| 2010-10-12 | $6.37 | $6.98 | 36,028 | — | — |
| 2010-10-11 | $6.34 | $6.95 | 27,608 | — | — |
| 2010-10-08 | $6.35 | $6.97 | 147,289 | — | — |
| 2010-10-07 | $6.40 | $7.01 | 37,823 | — | — |
| 2010-10-06 | $6.53 | $7.16 | 49,694 | — | — |
| 2010-10-05 | $6.52 | $7.15 | 71,229 | — | — |
| 2010-10-04 | $6.35 | $6.97 | 39,894 | — | — |
| 2010-10-01 | $6.45 | $7.07 | 23,467 | — | — |
| 2010-09-30 | $6.40 | $7.01 | 146,875 | — | — |
| 2010-09-29 | $6.50 | $7.12 | 48,038 | — | — |
| 2010-09-28 | $6.46 | $7.04 | 50,523 | — | — |
| 2010-09-27 | $6.38 | $6.96 | 23,191 | — | — |
| 2010-09-24 | $6.47 | $7.05 | 58,667 | — | — |
| 2010-09-23 | $6.23 | $6.79 | 29,541 | — | — |
| 2010-09-22 | $6.33 | $6.90 | 15,184 | — | — |
| 2010-09-21 | $6.41 | $6.99 | 30,783 | — | — |
| 2010-09-20 | $6.59 | $7.18 | 62,808 | — | — |
| 2010-09-17 | $6.39 | $6.97 | 76,336 | — | — |
| 2010-09-16 | $6.35 | $6.93 | 21,258 | — | — |
| 2010-09-15 | $6.48 | $7.06 | 30,645 | — | — |
| 2010-09-14 | $6.45 | $7.03 | 33,268 | — | — |
| 2010-09-13 | $6.53 | $7.12 | 56,044 | — | — |
| 2010-09-10 | $6.44 | $7.02 | 32,715 | — | — |
| 2010-09-09 | $6.39 | $6.97 | 22,639 | — | — |
| 2010-09-08 | $6.41 | $6.99 | 24,019 | — | — |
| 2010-09-07 | $6.34 | $6.91 | 30,093 | — | — |
| 2010-09-03 | $6.56 | $7.16 | 76,888 | — | — |
| 2010-09-02 | $6.48 | $7.06 | 40,446 | — | — |
| 2010-09-01 | $6.52 | $7.11 | 70,676 | — | — |
| 2010-08-31 | $6.28 | $6.85 | 60,047 | — | — |
| 2010-08-30 | $6.27 | $6.84 | 46,381 | — | — |
| 2010-08-27 | $6.45 | $7.03 | 205,127 | — | — |
| 2010-08-26 | $6.24 | $6.81 | 67,364 | — | — |
| 2010-08-25 | $6.44 | $7.02 | 42,516 | — | — |
| 2010-08-24 | $6.34 | $6.91 | 37,133 | — | — |
| 2010-08-23 | $6.30 | $6.87 | 47,900 | — | — |
| 2010-08-20 | $6.43 | $7.01 | 54,526 | — | — |
| 2010-08-19 | $6.36 | $6.93 | 69,986 | — | — |
| 2010-08-18 | $6.57 | $7.16 | 33,268 | — | — |
| 2010-08-17 | $6.60 | $7.19 | 50,661 | — | — |
| 2010-08-16 | $6.56 | $7.16 | 44,173 | — | — |
| 2010-08-13 | $6.35 | $6.93 | 40,584 | — | — |
| 2010-08-12 | $6.41 | $6.99 | 59,771 | — | — |
| 2010-08-11 | $6.38 | $6.96 | 70,400 | — | — |
| 2010-08-10 | $6.60 | $7.19 | 35,614 | — | — |
| 2010-08-09 | $6.70 | $7.31 | 52,731 | — | — |
| 2010-08-06 | $6.66 | $7.27 | 43,207 | — | — |
| 2010-08-05 | $6.65 | $7.25 | 49,832 | — | — |
| 2010-08-04 | $6.75 | $7.36 | 31,611 | — | — |
| 2010-08-03 | $6.61 | $7.21 | 56,734 | — | — |
| 2010-08-02 | $6.75 | $7.36 | 41,136 | — | — |
| 2010-07-30 | $6.80 | $7.42 | 34,786 | — | — |
| 2010-07-29 | $6.64 | $7.24 | 22,362 | — | — |
| 2010-07-28 | $6.59 | $7.18 | 47,348 | — | — |
| 2010-07-27 | $6.62 | $7.22 | 59,909 | — | — |
| 2010-07-26 | $6.63 | $7.23 | 60,600 | — | — |
| 2010-07-23 | $6.62 | $7.22 | 124,098 | — | — |
| 2010-07-22 | $6.52 | $7.11 | 93,591 | — | — |
| 2010-07-21 | $6.35 | $6.93 | 35,890 | — | — |
| 2010-07-20 | $6.53 | $7.12 | 41,412 | — | — |
| 2010-07-19 | $6.37 | $6.95 | 37,685 | — | — |
| 2010-07-16 | $6.35 | $6.93 | 86,965 | — | — |
| 2010-07-15 | $6.54 | $7.13 | 49,694 | — | — |
| 2010-07-14 | $6.57 | $7.16 | 58,805 | — | — |
| 2010-07-13 | $6.52 | $7.11 | 162,887 | — | — |
| 2010-07-12 | $6.58 | $7.17 | 35,062 | — | — |
| 2010-07-09 | $6.68 | $7.28 | 35,614 | — | — |
| 2010-07-08 | $6.59 | $7.19 | 40,308 | — | — |
| 2010-07-07 | $6.56 | $7.15 | 44,725 | — | — |
| 2010-07-06 | $6.41 | $6.99 | 47,900 | — | — |
| 2010-07-02 | $6.47 | $7.05 | 63,222 | — | — |
| 2010-07-01 | $6.61 | $7.20 | 34,648 | — | — |
| 2010-06-30 | $6.64 | $7.23 | 63,774 | — | — |
| 2010-06-29 | $6.69 | $7.26 | 86,275 | — | — |
| 2010-06-28 | $6.73 | $7.30 | 31,611 | — | — |
| 2010-06-25 | $6.79 | $7.36 | 577,973 | — | — |
| 2010-06-24 | $6.64 | $7.20 | 65,293 | — | — |
| 2010-06-23 | $6.70 | $7.27 | 53,836 | — | — |
| 2010-06-22 | $6.71 | $7.27 | 58,805 | — | — |
| 2010-06-21 | $6.82 | $7.39 | 72,471 | — | — |
| 2010-06-18 | $6.88 | $7.46 | 127,549 | — | — |
| 2010-06-17 | $6.89 | $7.47 | 43,621 | — | — |
| 2010-06-16 | $6.79 | $7.36 | 54,112 | — | — |
| 2010-06-15 | $6.83 | $7.41 | 115,539 | — | — |
| 2010-06-14 | $6.58 | $7.13 | 62,256 | — | — |
| 2010-06-11 | $6.66 | $7.22 | 44,449 | — | — |
| 2010-06-10 | $6.57 | $7.12 | 174,483 | — | — |
| 2010-06-09 | $6.45 | $6.99 | 179,038 | — | — |
| 2010-06-08 | $6.44 | $6.98 | 151,844 | — | — |
| 2010-06-07 | $6.16 | $6.68 | 138,730 | — | — |
| 2010-06-04 | $6.10 | $6.61 | 130,448 | — | — |
| 2010-06-03 | $6.42 | $6.96 | 111,260 | — | — |
| 2010-06-02 | $6.30 | $6.83 | 103,530 | — | — |
| 2010-06-01 | $6.21 | $6.73 | 115,816 | — | — |
| 2010-05-28 | $6.37 | $6.90 | 108,776 | — | — |
| 2010-05-27 | $6.45 | $7.00 | 146,046 | — | — |
| 2010-05-26 | $6.45 | $7.00 | 755,217 | — | — |
| 2010-05-25 | $6.77 | $7.34 | 69,572 | — | — |
| 2010-05-24 | $6.77 | $7.34 | 173,516 | — | — |
| 2010-05-21 | $6.95 | $7.54 | 190,633 | — | — |
| 2010-05-20 | $6.93 | $7.52 | 128,929 | — | — |
| 2010-05-19 | $7.11 | $7.71 | 93,453 | — | — |
| 2010-05-18 | $7.13 | $7.73 | 79,097 | — | — |
| 2010-05-17 | $7.27 | $7.88 | 54,802 | — | — |
| 2010-05-14 | $7.33 | $7.95 | 64,189 | — | — |
| 2010-05-13 | $7.37 | $7.99 | 57,701 | — | — |
| 2010-05-12 | $7.53 | $8.16 | 72,885 | — | — |
| 2010-05-11 | $7.58 | $8.22 | 49,832 | — | — |
| 2010-05-10 | $7.50 | $8.13 | 79,511 | — | — |
| 2010-05-07 | $7.23 | $7.84 | 63,774 | — | — |
| 2010-05-06 | $7.25 | $7.86 | 62,256 | — | — |
| 2010-05-05 | $7.40 | $8.02 | 69,434 | — | — |
| 2010-05-04 | $7.46 | $8.09 | 113,055 | — | — |
| 2010-05-03 | $7.43 | $8.06 | 85,861 | — | — |
| 2010-04-30 | $7.41 | $8.04 | 78,683 | — | — |
| 2010-04-29 | $7.61 | $8.26 | 80,201 | — | — |
| 2010-04-28 | $7.33 | $7.95 | 19,050 | — | — |
| 2010-04-27 | $7.28 | $7.89 | 72,471 | — | — |
| 2010-04-26 | $7.53 | $8.17 | 34,372 | — | — |
| 2010-04-23 | $7.74 | $8.39 | 39,756 | — | — |
| 2010-04-22 | $7.67 | $8.32 | 31,335 | — | — |
| 2010-04-21 | $7.59 | $8.23 | 29,817 | — | — |
| 2010-04-20 | $7.58 | $8.22 | 13,942 | — | — |
| 2010-04-19 | $7.52 | $8.15 | 20,982 | — | — |
| 2010-04-16 | $7.64 | $8.29 | 48,452 | — | — |
| 2010-04-15 | $7.76 | $8.41 | 32,439 | — | — |
| 2010-04-14 | $7.80 | $8.46 | 16,565 | — | — |
| 2010-04-13 | $7.58 | $8.22 | 10,077 | — | — |
| 2010-04-12 | $7.58 | $8.22 | 27,608 | — | — |
| 2010-04-09 | $7.67 | $8.32 | 23,743 | — | — |
| 2010-04-08 | $7.79 | $8.44 | 20,982 | — | — |
| 2010-04-07 | $7.76 | $8.41 | 26,918 | — | — |
| 2010-04-06 | $7.77 | $8.42 | 4,279 | — | — |
| 2010-04-05 | $7.74 | $8.39 | 18,497 | — | — |
| 2010-04-01 | $7.56 | $8.19 | 27,470 | — | — |
| 2010-03-31 | $7.56 | $8.19 | 45,415 | — | — |
| 2010-03-30 | $7.61 | $8.26 | 28,574 | — | — |
| 2010-03-29 | $7.58 | $8.18 | 15,460 | — | — |
| 2010-03-26 | $7.51 | $8.11 | 13,252 | — | — |
| 2010-03-25 | $7.48 | $8.08 | 32,992 | — | — |
| 2010-03-24 | $7.49 | $8.08 | 13,528 | — | — |
| 2010-03-23 | $7.65 | $8.26 | 28,298 | — | — |
| 2010-03-22 | $7.59 | $8.19 | 26,780 | — | — |
| 2010-03-19 | $7.57 | $8.17 | 69,158 | — | — |
| 2010-03-18 | $7.51 | $8.11 | 16,151 | — | — |
| 2010-03-17 | $7.56 | $8.15 | 33,544 | — | — |
| 2010-03-16 | $7.50 | $8.09 | 29,955 | — | — |
| 2010-03-15 | $7.39 | $7.97 | 4,831 | — | — |
| 2010-03-12 | $7.40 | $7.98 | 11,595 | — | — |
| 2010-03-11 | $7.43 | $8.01 | 35,338 | — | — |
| 2010-03-10 | $7.40 | $7.99 | 60,323 | — | — |
| 2010-03-09 | $7.37 | $7.96 | 19,464 | — | — |
| 2010-03-08 | $7.36 | $7.94 | 22,086 | — | — |
| 2010-03-05 | $7.36 | $7.94 | 35,338 | — | — |
| 2010-03-04 | $7.39 | $7.97 | 11,457 | — | — |
| 2010-03-03 | $7.32 | $7.90 | 42,102 | — | — |
| 2010-03-02 | $7.43 | $8.02 | 28,022 | — | — |
| 2010-03-01 | $7.30 | $7.88 | 28,988 | — | — |
| 2010-02-26 | $7.27 | $7.84 | 52,455 | — | — |
| 2010-02-25 | $7.25 | $7.83 | 28,850 | — | — |
| 2010-02-24 | $7.29 | $7.86 | 46,658 | — | — |
| 2010-02-23 | $7.28 | $7.86 | 41,550 | — | — |
| 2010-02-22 | $7.24 | $7.82 | 12,838 | — | — |
| 2010-02-19 | $7.16 | $7.73 | 48,728 | — | — |
| 2010-02-18 | $7.20 | $7.77 | 15,046 | — | — |
| 2010-02-17 | $7.09 | $7.65 | 36,443 | — | — |
| 2010-02-16 | $7.03 | $7.58 | 23,329 | — | — |
| 2010-02-12 | $6.89 | $7.43 | 26,918 | — | — |
| 2010-02-11 | $7.00 | $7.55 | 23,605 | — | — |
| 2010-02-10 | $6.90 | $7.45 | 30,921 | — | — |
| 2010-02-09 | $6.95 | $7.50 | 31,887 | — | — |
| 2010-02-08 | $6.92 | $7.47 | 22,915 | — | — |
| 2010-02-05 | $6.99 | $7.54 | 18,497 | — | — |
| 2010-02-04 | $6.88 | $7.43 | 43,897 | — | — |
| 2010-02-03 | $6.93 | $7.48 | 38,099 | — | — |
| 2010-02-02 | $6.94 | $7.49 | 46,519 | — | — |
| 2010-02-01 | $7.00 | $7.55 | 50,799 | — | — |
| 2010-01-29 | $7.03 | $7.58 | 30,231 | — | — |
| 2010-01-28 | $6.99 | $7.54 | 47,210 | — | — |
| 2010-01-27 | $7.13 | $7.69 | 23,053 | — | — |
| 2010-01-26 | $6.96 | $7.51 | 37,823 | — | — |
| 2010-01-25 | $7.04 | $7.60 | 23,329 | — | — |
| 2010-01-22 | $6.98 | $7.53 | 53,145 | — | — |
| 2010-01-21 | $7.00 | $7.55 | 34,510 | — | — |
| 2010-01-20 | $7.16 | $7.73 | 32,163 | — | — |
| 2010-01-19 | $7.24 | $7.82 | 23,329 | — | — |
| 2010-01-15 | $7.10 | $7.66 | 52,593 | — | — |
| 2010-01-14 | $7.16 | $7.73 | 24,571 | — | — |
| 2010-01-13 | $7.20 | $7.77 | 31,887 | — | — |
| 2010-01-12 | $7.11 | $7.67 | 43,068 | — | — |
| 2010-01-11 | $7.16 | $7.73 | 38,237 | — | — |
| 2010-01-08 | $7.32 | $7.90 | 17,531 | — | — |
| 2010-01-07 | $7.32 | $7.90 | 20,982 | — | — |
| 2010-01-06 | $7.29 | $7.87 | 46,934 | — | — |
| 2010-01-05 | $7.27 | $7.85 | 59,909 | — | — |
| 2010-01-04 | $7.29 | $7.86 | 31,887 | — | — |