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
- 2001-07-11 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 | $5.68 | $6.22 | 5,500 | — | — |
| 2010-12-30 | $5.80 | $6.35 | 18,525 | — | — |
| 2010-12-29 | $5.60 | $6.14 | 43,700 | — | — |
| 2010-12-28 | $6.12 | $6.71 | 23,250 | — | — |
| 2010-12-27 | $5.48 | $6.00 | 17,650 | — | — |
| 2010-12-23 | $5.24 | $5.74 | 86,975 | — | — |
| 2010-12-22 | $5.24 | $5.74 | 62,275 | — | — |
| 2010-12-21 | $4.96 | $5.43 | 48,100 | — | — |
| 2010-12-20 | $4.80 | $5.26 | 25,875 | — | — |
| 2010-12-17 | $4.80 | $5.26 | 56,725 | — | — |
| 2010-12-16 | $5.00 | $5.48 | 52,200 | — | — |
| 2010-12-15 | $4.92 | $5.39 | 22,025 | — | — |
| 2010-12-14 | $5.04 | $5.52 | 10,500 | — | — |
| 2010-12-13 | $5.08 | $5.57 | 31,375 | — | — |
| 2010-12-10 | $5.40 | $5.92 | 69,575 | — | — |
| 2010-12-09 | $4.80 | $5.26 | 58,475 | — | — |
| 2010-12-08 | $4.92 | $5.39 | 112,100 | — | — |
| 2010-12-07 | $5.00 | $5.48 | 58,850 | — | — |
| 2010-12-06 | $5.04 | $5.52 | 42,400 | — | — |
| 2010-12-03 | $5.16 | $5.65 | 27,075 | — | — |
| 2010-12-02 | $5.28 | $5.79 | 16,400 | — | — |
| 2010-12-01 | $5.36 | $5.87 | 17,450 | — | — |
| 2010-11-30 | $5.32 | $5.83 | 47,350 | — | — |
| 2010-11-29 | $5.44 | $5.96 | 35,125 | — | — |
| 2010-11-26 | $5.52 | $6.05 | 7,100 | — | — |
| 2010-11-24 | $5.72 | $6.27 | 6,150 | — | — |
| 2010-11-23 | $5.56 | $6.09 | 4,500 | — | — |
| 2010-11-22 | $5.60 | $6.14 | 17,650 | — | — |
| 2010-11-19 | $5.80 | $6.35 | 9,150 | — | — |
| 2010-11-18 | $5.64 | $6.18 | 13,900 | — | — |
| 2010-11-17 | $5.60 | $6.14 | 14,500 | — | — |
| 2010-11-16 | $5.72 | $6.27 | 24,750 | — | — |
| 2010-11-15 | $5.84 | $6.40 | 4,250 | — | — |
| 2010-11-12 | $5.72 | $6.27 | 24,025 | — | — |
| 2010-11-11 | $5.68 | $6.22 | 26,925 | — | — |
| 2010-11-10 | $5.60 | $6.14 | 13,900 | — | — |
| 2010-11-09 | $5.68 | $6.22 | 13,325 | — | — |
| 2010-11-08 | $5.80 | $6.35 | 9,600 | — | — |
| 2010-11-05 | $5.88 | $6.44 | 19,250 | — | — |
| 2010-11-04 | $5.68 | $6.22 | 30,275 | — | — |
| 2010-11-03 | $5.76 | $6.31 | 12,675 | — | — |
| 2010-11-02 | $5.88 | $6.44 | 9,300 | — | — |
| 2010-11-01 | $5.92 | $6.49 | 25,750 | — | — |
| 2010-10-29 | $5.96 | $6.53 | 74,525 | — | — |
| 2010-10-28 | $6.40 | $7.01 | 18,600 | — | — |
| 2010-10-27 | $6.24 | $6.84 | 30,200 | — | — |
| 2010-10-26 | $5.96 | $6.53 | 39,950 | — | — |
| 2010-10-25 | $6.12 | $6.71 | 1,400 | — | — |
| 2010-10-22 | $6.16 | $6.75 | 8,825 | — | — |
| 2010-10-21 | $6.16 | $6.75 | 9,800 | — | — |
| 2010-10-20 | $6.24 | $6.84 | 5,775 | — | — |
| 2010-10-19 | $6.20 | $6.79 | 9,400 | — | — |
| 2010-10-18 | $6.36 | $6.97 | 4,750 | — | — |
| 2010-10-15 | $6.36 | $6.97 | 2,200 | — | — |
| 2010-10-14 | $6.52 | $7.14 | 6,100 | — | — |
| 2010-10-13 | $6.48 | $7.10 | 4,350 | — | — |
| 2010-10-12 | $6.48 | $7.10 | 28,825 | — | — |
| 2010-10-11 | $6.68 | $7.32 | 1,650 | — | — |
| 2010-10-08 | $6.56 | $7.19 | 8,900 | — | — |
| 2010-10-07 | $6.56 | $7.19 | 13,425 | — | — |
| 2010-10-06 | $6.60 | $7.23 | 4,900 | — | — |
| 2010-10-05 | $6.80 | $7.45 | 7,200 | — | — |
| 2010-10-04 | $6.64 | $7.28 | 5,775 | — | — |
| 2010-10-01 | $6.60 | $7.23 | 3,650 | — | — |
| 2010-09-30 | $6.44 | $7.06 | 35,075 | — | — |
| 2010-09-29 | $6.48 | $7.10 | 6,800 | — | — |
| 2010-09-28 | $6.48 | $7.10 | 32,625 | — | — |
| 2010-09-27 | $6.60 | $7.23 | 13,700 | — | — |
| 2010-09-24 | $6.44 | $7.06 | 5,225 | — | — |
| 2010-09-23 | $6.40 | $7.01 | 24,600 | — | — |
| 2010-09-22 | $6.60 | $7.23 | 12,225 | — | — |
| 2010-09-21 | $6.80 | $7.45 | 4,375 | — | — |
| 2010-09-20 | $6.68 | $7.32 | 3,325 | — | — |
| 2010-09-17 | $6.60 | $7.23 | 19,125 | — | — |
| 2010-09-16 | $6.76 | $7.41 | 3,925 | — | — |
| 2010-09-15 | $6.96 | $7.63 | 6,825 | — | — |
| 2010-09-14 | $6.92 | $7.58 | 8,025 | — | — |
| 2010-09-13 | $6.96 | $7.63 | 4,550 | — | — |
| 2010-09-10 | $6.92 | $7.58 | 1,750 | — | — |
| 2010-09-09 | $7.04 | $7.71 | 6,475 | — | — |
| 2010-09-08 | $7.12 | $7.80 | 3,900 | — | — |
| 2010-09-07 | $6.88 | $7.54 | 2,200 | — | — |
| 2010-09-03 | $6.92 | $7.58 | 3,150 | — | — |
| 2010-09-02 | $6.88 | $7.54 | 1,450 | — | — |
| 2010-09-01 | $6.72 | $7.36 | 2,300 | — | — |
| 2010-08-31 | $6.72 | $7.36 | 6,275 | — | — |
| 2010-08-30 | $6.92 | $7.58 | 7,275 | — | — |
| 2010-08-27 | $7.04 | $7.71 | 1,725 | — | — |
| 2010-08-26 | $7.08 | $7.76 | 3,525 | — | — |
| 2010-08-25 | $7.00 | $7.67 | 4,800 | — | — |
| 2010-08-24 | $7.04 | $7.71 | 7,350 | — | — |
| 2010-08-23 | $7.16 | $7.84 | 6,175 | — | — |
| 2010-08-20 | $7.12 | $7.80 | 1,400 | — | — |
| 2010-08-19 | $7.40 | $8.11 | 21,225 | — | — |
| 2010-08-18 | $7.20 | $7.89 | 14,475 | — | — |
| 2010-08-17 | $7.40 | $8.11 | 28,175 | — | — |
| 2010-08-16 | $7.04 | $7.71 | 19,675 | — | — |
| 2010-08-13 | $7.24 | $7.93 | 14,700 | — | — |
| 2010-08-12 | $7.84 | $8.59 | 13,450 | — | — |
| 2010-08-11 | $7.96 | $8.72 | 11,000 | — | — |
| 2010-08-10 | $7.96 | $8.72 | 6,750 | — | — |
| 2010-08-09 | $8.08 | $8.85 | 14,175 | — | — |
| 2010-08-06 | $7.68 | $8.41 | 2,800 | — | — |
| 2010-08-05 | $7.64 | $8.37 | 13,800 | — | — |
| 2010-08-04 | $7.60 | $8.33 | 7,275 | — | — |
| 2010-08-03 | $7.60 | $8.33 | 9,050 | — | — |
| 2010-08-02 | $7.92 | $8.68 | 5,750 | — | — |
| 2010-07-30 | $7.68 | $8.41 | 2,050 | — | — |
| 2010-07-29 | $7.52 | $8.24 | 975 | — | — |
| 2010-07-28 | $7.40 | $8.11 | 1,700 | — | — |
| 2010-07-27 | $7.48 | $8.20 | 8,225 | — | — |
| 2010-07-26 | $7.60 | $8.33 | 6,400 | — | — |
| 2010-07-23 | $7.68 | $8.41 | 6,175 | — | — |
| 2010-07-22 | $7.76 | $8.50 | 10,675 | — | — |
| 2010-07-21 | $7.56 | $8.28 | 11,275 | — | — |
| 2010-07-20 | $7.68 | $8.41 | 15,750 | — | — |
| 2010-07-19 | $7.68 | $8.41 | 6,525 | — | — |
| 2010-07-16 | $7.68 | $8.41 | 11,350 | — | — |
| 2010-07-15 | $8.00 | $8.77 | 12,700 | — | — |
| 2010-07-14 | $7.80 | $8.55 | 32,100 | — | — |
| 2010-07-13 | $7.64 | $8.37 | 19,550 | — | — |
| 2010-07-12 | $7.68 | $8.41 | 20,175 | — | — |
| 2010-07-09 | $7.44 | $8.15 | 17,325 | — | — |
| 2010-07-08 | $7.12 | $7.80 | 16,800 | — | — |
| 2010-07-07 | $6.60 | $7.23 | 3,800 | — | — |
| 2010-07-06 | $6.60 | $7.23 | 24,925 | — | — |
| 2010-07-02 | $6.60 | $7.23 | 25,225 | — | — |
| 2010-07-01 | $6.88 | $7.54 | 8,925 | — | — |
| 2010-06-30 | $6.88 | $7.54 | 68,325 | — | — |
| 2010-06-29 | $7.00 | $7.67 | 35,125 | — | — |
| 2010-06-28 | $7.12 | $7.80 | 18,925 | — | — |
| 2010-06-25 | $7.12 | $7.80 | 25,100 | — | — |
| 2010-06-24 | $7.20 | $7.89 | 30,075 | — | — |
| 2010-06-23 | $7.24 | $7.93 | 46,850 | — | — |
| 2010-06-22 | $6.68 | $7.32 | 36,100 | — | — |
| 2010-06-21 | $6.84 | $7.49 | 37,750 | — | — |
| 2010-06-18 | $7.04 | $7.71 | 32,675 | — | — |
| 2010-06-17 | $6.84 | $7.49 | 43,700 | — | — |
| 2010-06-16 | $6.84 | $7.49 | 19,800 | — | — |
| 2010-06-15 | $6.80 | $7.45 | 15,425 | — | — |
| 2010-06-14 | $6.60 | $7.23 | 1,725 | — | — |
| 2010-06-11 | $6.64 | $7.28 | 4,025 | — | — |
| 2010-06-10 | $6.68 | $7.32 | 2,200 | — | — |
| 2010-06-09 | $6.68 | $7.32 | 22,850 | — | — |
| 2010-06-08 | $6.56 | $7.19 | 20,550 | — | — |
| 2010-06-07 | $6.56 | $7.19 | 11,100 | — | — |
| 2010-06-04 | $6.72 | $7.36 | 33,775 | — | — |
| 2010-06-03 | $6.64 | $7.28 | 18,575 | — | — |
| 2010-06-02 | $6.72 | $7.36 | 7,375 | — | — |
| 2010-06-01 | $6.76 | $7.41 | 48,000 | — | — |
| 2010-05-28 | $6.72 | $7.36 | 44,050 | — | — |
| 2010-05-27 | $6.64 | $7.28 | 23,450 | — | — |
| 2010-05-26 | $6.40 | $7.01 | 37,200 | — | — |
| 2010-05-25 | $6.88 | $7.54 | 20,950 | — | — |
| 2010-05-24 | $7.16 | $7.84 | 2,250 | — | — |
| 2010-05-21 | $6.92 | $7.58 | 9,100 | — | — |
| 2010-05-20 | $7.04 | $7.71 | 29,525 | — | — |
| 2010-05-19 | $7.56 | $8.28 | 7,875 | — | — |
| 2010-05-18 | $7.84 | $8.59 | 8,325 | — | — |
| 2010-05-17 | $7.68 | $8.41 | 17,900 | — | — |
| 2010-05-14 | $8.12 | $8.90 | 44,575 | — | — |
| 2010-05-13 | $8.04 | $8.81 | 5,500 | — | — |
| 2010-05-12 | $8.24 | $9.03 | 5,375 | — | — |
| 2010-05-11 | $8.32 | $9.12 | 13,325 | — | — |
| 2010-05-10 | $8.16 | $8.94 | 7,600 | — | — |
| 2010-05-07 | $7.64 | $8.37 | 20,050 | — | — |
| 2010-05-06 | $7.40 | $8.11 | 15,600 | — | — |
| 2010-05-05 | $8.00 | $8.77 | 23,025 | — | — |
| 2010-05-04 | $8.08 | $8.85 | 20,825 | — | — |
| 2010-05-03 | $8.56 | $9.38 | 30,850 | — | — |
| 2010-04-30 | $8.84 | $9.69 | 10,900 | — | — |
| 2010-04-29 | $8.92 | $9.77 | 6,600 | — | — |
| 2010-04-28 | $9.12 | $9.99 | 37,475 | — | — |
| 2010-04-27 | $9.08 | $9.95 | 30,575 | — | — |
| 2010-04-26 | $9.56 | $10.47 | 10,675 | — | — |
| 2010-04-23 | $9.48 | $10.39 | 26,975 | — | — |
| 2010-04-22 | $9.68 | $10.61 | 27,500 | — | — |
| 2010-04-21 | $9.80 | $10.74 | 24,850 | — | — |
| 2010-04-20 | $10.00 | $10.96 | 35,900 | — | — |
| 2010-04-19 | $10.04 | $11.00 | 62,875 | — | — |
| 2010-04-16 | $10.36 | $11.35 | 151,175 | — | — |
| 2010-04-15 | $9.68 | $10.61 | 111,225 | — | — |
| 2010-04-14 | $9.48 | $10.39 | 11,050 | — | — |
| 2010-04-13 | $9.60 | $10.52 | 62,150 | — | — |
| 2010-04-12 | $9.60 | $10.52 | 44,250 | — | — |
| 2010-04-09 | $9.80 | $10.74 | 117,550 | — | — |
| 2010-04-08 | $9.60 | $10.52 | 37,550 | — | — |
| 2010-04-07 | $9.84 | $10.78 | 145,500 | — | — |
| 2010-04-06 | $10.20 | $11.18 | 423,125 | — | — |
| 2010-04-05 | $9.20 | $10.08 | 315,575 | — | — |
| 2010-04-01 | $8.20 | $8.98 | 428,650 | — | — |
| 2010-03-31 | $6.40 | $7.01 | 17,925 | — | — |
| 2010-03-30 | $6.36 | $6.97 | 28,225 | — | — |
| 2010-03-29 | $6.60 | $7.23 | 25,675 | — | — |
| 2010-03-26 | $6.92 | $7.58 | 7,450 | — | — |
| 2010-03-25 | $6.92 | $7.58 | 13,150 | — | — |
| 2010-03-24 | $6.60 | $7.23 | 20,100 | — | — |
| 2010-03-23 | $6.84 | $7.49 | 14,400 | — | — |
| 2010-03-22 | $6.44 | $7.06 | 29,250 | — | — |
| 2010-03-19 | $6.40 | $7.01 | 23,375 | — | — |
| 2010-03-18 | $6.76 | $7.41 | 8,050 | — | — |
| 2010-03-17 | $6.80 | $7.45 | 13,950 | — | — |
| 2010-03-16 | $6.92 | $7.58 | 24,250 | — | — |
| 2010-03-15 | $6.80 | $7.45 | 13,100 | — | — |
| 2010-03-12 | $6.84 | $7.49 | 12,400 | — | — |
| 2010-03-11 | $7.04 | $7.71 | 14,350 | — | — |
| 2010-03-10 | $7.08 | $7.76 | 27,525 | — | — |
| 2010-03-09 | $6.84 | $7.49 | 16,050 | — | — |
| 2010-03-08 | $7.16 | $7.84 | 41,275 | — | — |
| 2010-03-05 | $7.16 | $7.84 | 124,875 | — | — |
| 2010-03-04 | $6.56 | $7.19 | 8,350 | — | — |
| 2010-03-03 | $6.64 | $7.28 | 3,625 | — | — |
| 2010-03-02 | $6.60 | $7.23 | 14,750 | — | — |
| 2010-03-01 | $6.60 | $7.23 | 7,875 | — | — |
| 2010-02-26 | $6.52 | $7.14 | 6,900 | — | — |
| 2010-02-25 | $6.48 | $7.10 | 12,800 | — | — |
| 2010-02-24 | $6.56 | $7.19 | 9,025 | — | — |
| 2010-02-23 | $6.48 | $7.10 | 19,500 | — | — |
| 2010-02-22 | $6.60 | $7.23 | 10,975 | — | — |
| 2010-02-19 | $6.68 | $7.32 | 13,750 | — | — |
| 2010-02-18 | $6.68 | $7.32 | 35,025 | — | — |
| 2010-02-17 | $6.60 | $7.23 | 10,875 | — | — |
| 2010-02-16 | $6.40 | $7.01 | 5,850 | — | — |
| 2010-02-12 | $6.32 | $6.92 | 5,350 | — | — |
| 2010-02-11 | $6.52 | $7.14 | 1,900 | — | — |
| 2010-02-10 | $6.36 | $6.97 | 2,475 | — | — |
| 2010-02-09 | $6.36 | $6.97 | 8,600 | — | — |
| 2010-02-08 | $6.36 | $6.97 | 14,175 | — | — |
| 2010-02-05 | $6.56 | $7.19 | 23,900 | — | — |
| 2010-02-04 | $6.32 | $6.92 | 14,125 | — | — |
| 2010-02-03 | $6.36 | $6.97 | 12,450 | — | — |
| 2010-02-02 | $6.44 | $7.06 | 32,850 | — | — |
| 2010-02-01 | $6.32 | $6.92 | 12,700 | — | — |
| 2010-01-29 | $6.40 | $7.01 | 29,250 | — | — |
| 2010-01-28 | $6.36 | $6.97 | 25,900 | — | — |
| 2010-01-27 | $6.52 | $7.14 | 42,975 | — | — |
| 2010-01-26 | $6.44 | $7.06 | 108,875 | — | — |
| 2010-01-25 | $6.92 | $7.58 | 392,575 | — | — |
| 2010-01-22 | $5.88 | $6.44 | 80,450 | — | — |
| 2010-01-21 | $6.40 | $7.01 | 213,100 | — | — |
| 2010-01-20 | $5.28 | $5.79 | 38,250 | — | — |
| 2010-01-19 | $5.36 | $5.87 | 21,575 | — | — |
| 2010-01-15 | $5.48 | $6.00 | 43,375 | — | — |
| 2010-01-14 | $5.64 | $6.18 | 15,425 | — | — |
| 2010-01-13 | $5.68 | $6.22 | 34,850 | — | — |
| 2010-01-12 | $5.92 | $6.49 | 27,000 | — | — |
| 2010-01-11 | $6.12 | $6.71 | 43,100 | — | — |
| 2010-01-08 | $6.28 | $6.88 | 17,325 | — | — |
| 2010-01-07 | $6.16 | $6.75 | 27,050 | — | — |
| 2010-01-06 | $6.44 | $7.06 | 55,750 | — | — |
| 2010-01-05 | $6.36 | $6.97 | 69,000 | — | — |
| 2010-01-04 | $6.80 | $7.45 | 25,300 | — | — |