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
- 1992-11-18 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 | $5.56 | $7.42 | 113,973 | — | — |
| 2010-12-30 | $5.56 | $7.41 | 89,127 | — | — |
| 2010-12-29 | $5.56 | $7.41 | 122,469 | — | — |
| 2010-12-28 | $5.60 | $7.47 | 143,949 | — | — |
| 2010-12-27 | $5.60 | $7.46 | 116,378 | — | — |
| 2010-12-23 | $5.60 | $7.47 | 295,273 | — | — |
| 2010-12-22 | $5.66 | $7.55 | 321,081 | — | — |
| 2010-12-21 | $5.71 | $7.61 | 179,696 | — | — |
| 2010-12-20 | $5.66 | $7.56 | 253,114 | — | — |
| 2010-12-17 | $5.55 | $7.40 | 538,287 | — | — |
| 2010-12-16 | $5.42 | $7.23 | 139,942 | — | — |
| 2010-12-15 | $5.35 | $7.14 | 255,679 | — | — |
| 2010-12-14 | $5.32 | $7.09 | 105,798 | — | — |
| 2010-12-13 | $5.32 | $7.09 | 192,841 | — | — |
| 2010-12-10 | $5.27 | $7.03 | 190,597 | — | — |
| 2010-12-09 | $5.25 | $7.00 | 142,186 | — | — |
| 2010-12-08 | $5.28 | $7.05 | 171,681 | — | — |
| 2010-12-07 | $5.36 | $7.16 | 118,462 | — | — |
| 2010-12-06 | $5.30 | $7.07 | 93,936 | — | — |
| 2010-12-03 | $5.30 | $7.07 | 52,098 | — | — |
| 2010-12-02 | $5.30 | $7.07 | 128,400 | — | — |
| 2010-12-01 | $5.25 | $7.01 | 119,904 | — | — |
| 2010-11-30 | $5.27 | $7.02 | 207,589 | — | — |
| 2010-11-29 | $5.22 | $6.96 | 99,707 | — | — |
| 2010-11-26 | $5.25 | $7.00 | 19,717 | — | — |
| 2010-11-24 | $5.32 | $7.09 | 137,698 | — | — |
| 2010-11-23 | $5.16 | $6.88 | 111,248 | — | — |
| 2010-11-22 | $5.16 | $6.88 | 201,818 | — | — |
| 2010-11-19 | $5.66 | $7.55 | 319,638 | — | — |
| 2010-11-18 | $5.69 | $7.59 | 25,034 | — | — |
| 2010-11-17 | $5.76 | $7.69 | 476,786 | — | — |
| 2010-11-16 | $5.91 | $7.89 | 64,708 | — | — |
| 2010-11-15 | $5.99 | $7.99 | 81,860 | — | — |
| 2010-11-12 | $5.95 | $7.94 | 88,886 | — | — |
| 2010-11-11 | $5.95 | $7.94 | 140,583 | — | — |
| 2010-11-10 | $6.14 | $8.19 | 109,458 | — | — |
| 2010-11-09 | $6.25 | $8.34 | 82,474 | — | — |
| 2010-11-08 | $6.29 | $8.39 | 55,918 | — | — |
| 2010-11-05 | $6.29 | $8.39 | 138,553 | — | — |
| 2010-11-04 | $6.29 | $8.39 | 119,076 | — | — |
| 2010-11-03 | $6.21 | $8.29 | 61,235 | — | — |
| 2010-11-02 | $6.29 | $8.39 | 93,508 | — | — |
| 2010-11-01 | $6.18 | $8.24 | 70,425 | — | — |
| 2010-10-29 | $6.06 | $8.09 | 84,638 | — | — |
| 2010-10-28 | $6.10 | $8.14 | 61,502 | — | — |
| 2010-10-27 | $6.10 | $8.14 | 38,071 | — | — |
| 2010-10-26 | $6.29 | $8.39 | 37,751 | — | — |
| 2010-10-25 | $6.25 | $8.34 | 63,158 | — | — |
| 2010-10-22 | $6.29 | $8.39 | 66,257 | — | — |
| 2010-10-21 | $6.14 | $8.19 | 100,081 | — | — |
| 2010-10-20 | $6.25 | $8.34 | 31,018 | — | — |
| 2010-10-19 | $6.14 | $8.19 | 65,109 | — | — |
| 2010-10-18 | $6.33 | $8.44 | 152,899 | — | — |
| 2010-10-15 | $6.18 | $8.24 | 141,946 | — | — |
| 2010-10-14 | $6.21 | $8.29 | 160,941 | — | — |
| 2010-10-13 | $6.25 | $8.34 | 194,417 | — | — |
| 2010-10-12 | $6.10 | $8.14 | 43,949 | — | — |
| 2010-10-11 | $5.99 | $7.99 | 29,148 | — | — |
| 2010-10-08 | $5.95 | $7.94 | 94,978 | — | — |
| 2010-10-07 | $5.99 | $7.99 | 48,357 | — | — |
| 2010-10-06 | $5.95 | $7.94 | 58,643 | — | — |
| 2010-10-05 | $5.99 | $7.99 | 130,137 | — | — |
| 2010-10-04 | $5.84 | $7.79 | 50,521 | — | — |
| 2010-10-01 | $5.91 | $7.89 | 60,086 | — | — |
| 2010-09-30 | $5.91 | $7.89 | 72,456 | — | — |
| 2010-09-29 | $5.88 | $7.84 | 38,365 | — | — |
| 2010-09-28 | $5.88 | $7.84 | 46,247 | — | — |
| 2010-09-27 | $5.88 | $7.84 | 63,158 | — | — |
| 2010-09-24 | $5.99 | $7.99 | 92,066 | — | — |
| 2010-09-23 | $5.99 | $7.99 | 45,766 | — | — |
| 2010-09-22 | $5.91 | $7.89 | 37,403 | — | — |
| 2010-09-21 | $6.14 | $8.19 | 71,387 | — | — |
| 2010-09-20 | $5.99 | $7.99 | 73,043 | — | — |
| 2010-09-17 | $5.84 | $7.79 | 131,286 | — | — |
| 2010-09-16 | $5.88 | $7.84 | 32,915 | — | — |
| 2010-09-15 | $5.91 | $7.89 | 32,060 | — | — |
| 2010-09-14 | $5.99 | $7.99 | 79,669 | — | — |
| 2010-09-13 | $6.21 | $8.29 | 110,714 | — | — |
| 2010-09-10 | $5.99 | $7.99 | 58,590 | — | — |
| 2010-09-09 | $5.76 | $7.69 | 68,849 | — | — |
| 2010-09-08 | $5.58 | $7.44 | 47,342 | — | — |
| 2010-09-07 | $5.61 | $7.49 | 32,060 | — | — |
| 2010-09-03 | $5.73 | $7.64 | 46,460 | — | — |
| 2010-09-02 | $5.73 | $7.64 | 32,381 | — | — |
| 2010-09-01 | $5.61 | $7.49 | 78,627 | — | — |
| 2010-08-31 | $5.43 | $7.24 | 55,116 | — | — |
| 2010-08-30 | $5.43 | $7.24 | 62,250 | — | — |
| 2010-08-27 | $5.80 | $7.74 | 75,341 | — | — |
| 2010-08-26 | $5.50 | $7.34 | 63,212 | — | — |
| 2010-08-25 | $5.65 | $7.54 | 61,929 | — | — |
| 2010-08-24 | $5.61 | $7.49 | 66,364 | — | — |
| 2010-08-23 | $5.61 | $7.49 | 52,231 | — | — |
| 2010-08-20 | $5.69 | $7.59 | 76,570 | — | — |
| 2010-08-19 | $5.76 | $7.69 | 96,260 | — | — |
| 2010-08-18 | $6.25 | $8.34 | 60,914 | — | — |
| 2010-08-17 | $6.06 | $8.09 | 73,124 | — | — |
| 2010-08-16 | $5.88 | $7.84 | 57,895 | — | — |
| 2010-08-13 | $5.69 | $7.59 | 62,090 | — | — |
| 2010-08-12 | $5.73 | $7.64 | 41,411 | — | — |
| 2010-08-11 | $5.80 | $7.74 | 134,358 | — | — |
| 2010-08-10 | $5.99 | $7.99 | 50,788 | — | — |
| 2010-08-09 | $6.03 | $8.04 | 46,113 | — | — |
| 2010-08-06 | $6.10 | $8.14 | 36,148 | — | — |
| 2010-08-05 | $6.10 | $8.14 | 55,891 | — | — |
| 2010-08-04 | $6.33 | $8.44 | 54,582 | — | — |
| 2010-08-03 | $6.25 | $8.34 | 96,821 | — | — |
| 2010-08-02 | $6.21 | $8.29 | 53,460 | — | — |
| 2010-07-30 | $6.18 | $8.24 | 111,916 | — | — |
| 2010-07-29 | $5.99 | $7.99 | 26,156 | — | — |
| 2010-07-28 | $5.95 | $7.94 | 60,032 | — | — |
| 2010-07-27 | $6.25 | $8.34 | 101,443 | — | — |
| 2010-07-26 | $6.18 | $8.24 | 105,825 | — | — |
| 2010-07-23 | $6.10 | $8.14 | 109,512 | — | — |
| 2010-07-22 | $5.76 | $7.69 | 105,531 | — | — |
| 2010-07-21 | $5.58 | $7.44 | 93,722 | — | — |
| 2010-07-20 | $5.61 | $7.49 | 63,185 | — | — |
| 2010-07-19 | $5.50 | $7.34 | 48,651 | — | — |
| 2010-07-16 | $5.43 | $7.24 | 92,199 | — | — |
| 2010-07-15 | $5.76 | $7.69 | 66,070 | — | — |
| 2010-07-14 | $6.03 | $8.04 | 39,380 | — | — |
| 2010-07-13 | $6.29 | $8.39 | 146,300 | — | — |
| 2010-07-12 | $5.61 | $7.49 | 72,082 | — | — |
| 2010-07-09 | $5.58 | $7.44 | 49,185 | — | — |
| 2010-07-08 | $5.65 | $7.54 | 83,864 | — | — |
| 2010-07-07 | $5.46 | $7.29 | 132,915 | — | — |
| 2010-07-06 | $5.20 | $6.94 | 78,841 | — | — |
| 2010-07-02 | $5.32 | $7.09 | 61,528 | — | — |
| 2010-07-01 | $5.24 | $6.99 | 104,329 | — | — |
| 2010-06-30 | $5.46 | $7.29 | 82,581 | — | — |
| 2010-06-29 | $5.24 | $6.99 | 184,238 | — | — |
| 2010-06-28 | $5.76 | $7.69 | 47,128 | — | — |
| 2010-06-25 | $5.95 | $7.94 | 419,559 | — | — |
| 2010-06-24 | $5.39 | $7.19 | 114,134 | — | — |
| 2010-06-23 | $5.39 | $7.19 | 69,570 | — | — |
| 2010-06-22 | $5.43 | $7.24 | 88,192 | — | — |
| 2010-06-21 | $5.61 | $7.49 | 84,745 | — | — |
| 2010-06-18 | $5.65 | $7.54 | 201,551 | — | — |
| 2010-06-17 | $5.88 | $7.84 | 57,868 | — | — |
| 2010-06-16 | $5.76 | $7.69 | 110,687 | — | — |
| 2010-06-15 | $5.95 | $7.94 | 197,730 | — | — |
| 2010-06-14 | $6.06 | $8.09 | 155,731 | — | — |
| 2010-06-11 | $5.91 | $7.89 | 33,610 | — | — |
| 2010-06-10 | $5.91 | $7.89 | 97,462 | — | — |
| 2010-06-09 | $5.84 | $7.79 | 97,623 | — | — |
| 2010-06-08 | $5.80 | $7.74 | 153,487 | — | — |
| 2010-06-07 | $5.84 | $7.79 | 186,402 | — | — |
| 2010-06-04 | $5.80 | $7.74 | 145,098 | — | — |
| 2010-06-03 | $5.99 | $7.99 | 76,143 | — | — |
| 2010-06-02 | $5.88 | $7.84 | 359,660 | — | — |
| 2010-06-01 | $5.54 | $7.39 | 68,769 | — | — |
| 2010-05-28 | $5.76 | $7.69 | 135,427 | — | — |
| 2010-05-27 | $5.65 | $7.54 | 104,409 | — | — |
| 2010-05-26 | $5.58 | $7.44 | 297,463 | — | — |
| 2010-05-25 | $5.35 | $7.14 | 152,285 | — | — |
| 2010-05-24 | $5.50 | $7.34 | 74,433 | — | — |
| 2010-05-21 | $5.39 | $7.19 | 169,090 | — | — |
| 2010-05-20 | $5.65 | $7.54 | 160,808 | — | — |
| 2010-05-19 | $5.95 | $7.94 | 129,416 | — | — |
| 2010-05-18 | $6.03 | $8.04 | 102,325 | — | — |
| 2010-05-17 | $6.06 | $8.09 | 92,092 | — | — |
| 2010-05-14 | $6.21 | $8.29 | 95,592 | — | — |
| 2010-05-13 | $6.25 | $8.34 | 149,693 | — | — |
| 2010-05-12 | $6.33 | $8.44 | 305,559 | — | — |
| 2010-05-11 | $6.21 | $8.29 | 269,918 | — | — |
| 2010-05-10 | $6.21 | $8.29 | 261,556 | — | — |
| 2010-05-07 | $5.99 | $7.99 | 292,922 | — | — |
| 2010-05-06 | $6.36 | $8.49 | 225,355 | — | — |
| 2010-05-05 | $6.92 | $9.24 | 112,798 | — | — |
| 2010-05-04 | $7.04 | $9.39 | 143,388 | — | — |
| 2010-05-03 | $7.00 | $9.34 | 96,314 | — | — |
| 2010-04-30 | $6.89 | $9.19 | 107,748 | — | — |
| 2010-04-29 | $7.07 | $9.44 | 89,100 | — | — |
| 2010-04-28 | $7.04 | $9.39 | 62,570 | — | — |
| 2010-04-27 | $7.04 | $9.39 | 102,218 | — | — |
| 2010-04-26 | $7.11 | $9.49 | 147,022 | — | — |
| 2010-04-23 | $7.04 | $9.39 | 153,033 | — | — |
| 2010-04-22 | $6.85 | $9.14 | 90,382 | — | — |
| 2010-04-21 | $6.70 | $8.94 | 50,174 | — | — |
| 2010-04-20 | $6.66 | $8.89 | 108,523 | — | — |
| 2010-04-19 | $6.55 | $8.74 | 120,946 | — | — |
| 2010-04-16 | $6.66 | $8.89 | 84,638 | — | — |
| 2010-04-15 | $6.63 | $8.84 | 77,238 | — | — |
| 2010-04-14 | $6.44 | $8.59 | 46,914 | — | — |
| 2010-04-13 | $6.40 | $8.54 | 69,677 | — | — |
| 2010-04-12 | $6.44 | $8.59 | 60,300 | — | — |
| 2010-04-09 | $6.51 | $8.69 | 52,739 | — | — |
| 2010-04-08 | $6.63 | $8.84 | 42,373 | — | — |
| 2010-04-07 | $6.55 | $8.74 | 80,631 | — | — |
| 2010-04-06 | $6.48 | $8.64 | 104,382 | — | — |
| 2010-04-05 | $6.51 | $8.69 | 46,434 | — | — |
| 2010-04-01 | $6.40 | $8.54 | 89,608 | — | — |
| 2010-03-31 | $6.51 | $8.69 | 116,378 | — | — |
| 2010-03-30 | $6.48 | $8.64 | 71,521 | — | — |
| 2010-03-29 | $6.48 | $8.64 | 66,685 | — | — |
| 2010-03-26 | $6.66 | $8.89 | 36,415 | — | — |
| 2010-03-25 | $6.59 | $8.79 | 74,085 | — | — |
| 2010-03-24 | $6.74 | $8.99 | 84,345 | — | — |
| 2010-03-23 | $6.85 | $9.14 | 131,686 | — | — |
| 2010-03-22 | $6.81 | $9.09 | 58,910 | — | — |
| 2010-03-19 | $6.66 | $8.89 | 142,587 | — | — |
| 2010-03-18 | $6.74 | $8.99 | 60,113 | — | — |
| 2010-03-17 | $6.96 | $9.29 | 110,714 | — | — |
| 2010-03-16 | $7.15 | $9.54 | 264,442 | — | — |
| 2010-03-15 | $7.07 | $9.44 | 568,451 | — | — |
| 2010-03-12 | $6.51 | $8.69 | 273,792 | — | — |
| 2010-03-11 | $6.29 | $8.39 | 103,901 | — | — |
| 2010-03-10 | $6.36 | $8.49 | 105,932 | — | — |
| 2010-03-09 | $6.36 | $8.49 | 66,444 | — | — |
| 2010-03-08 | $6.36 | $8.49 | 225,275 | — | — |
| 2010-03-05 | $6.74 | $8.99 | 223,244 | — | — |
| 2010-03-04 | $6.59 | $8.79 | 162,384 | — | — |
| 2010-03-03 | $6.59 | $8.79 | 96,233 | — | — |
| 2010-03-02 | $6.70 | $8.94 | 159,632 | — | — |
| 2010-03-01 | $6.66 | $8.89 | 193,723 | — | — |
| 2010-02-26 | $6.59 | $8.79 | 145,072 | — | — |
| 2010-02-25 | $6.44 | $8.59 | 86,642 | — | — |
| 2010-02-24 | $6.55 | $8.74 | 69,143 | — | — |
| 2010-02-23 | $6.59 | $8.79 | 173,578 | — | — |
| 2010-02-22 | $6.59 | $8.79 | 109,779 | — | — |
| 2010-02-19 | $6.40 | $8.54 | 242,801 | — | — |
| 2010-02-18 | $6.21 | $8.29 | 147,342 | — | — |
| 2010-02-17 | $6.25 | $8.34 | 238,366 | — | — |
| 2010-02-16 | $5.99 | $7.99 | 146,781 | — | — |
| 2010-02-12 | $6.21 | $8.29 | 73,043 | — | — |
| 2010-02-11 | $6.21 | $8.29 | 116,378 | — | — |
| 2010-02-10 | $5.99 | $7.99 | 98,638 | — | — |
| 2010-02-09 | $6.21 | $8.29 | 171,254 | — | — |
| 2010-02-08 | $5.88 | $7.84 | 296,555 | — | — |
| 2010-02-05 | $6.14 | $8.19 | 93,749 | — | — |
| 2010-02-04 | $6.21 | $8.29 | 187,257 | — | — |
| 2010-02-03 | $6.51 | $8.69 | 197,116 | — | — |
| 2010-02-02 | $6.63 | $8.84 | 100,268 | — | — |
| 2010-02-01 | $6.70 | $8.94 | 62,223 | — | — |
| 2010-01-29 | $6.63 | $8.84 | 132,007 | — | — |
| 2010-01-28 | $6.63 | $8.84 | 118,889 | — | — |
| 2010-01-27 | $6.66 | $8.89 | 119,878 | — | — |
| 2010-01-26 | $6.66 | $8.89 | 188,032 | — | — |
| 2010-01-25 | $6.92 | $9.24 | 97,489 | — | — |
| 2010-01-22 | $6.85 | $9.14 | 145,125 | — | — |
| 2010-01-21 | $6.92 | $9.24 | 182,288 | — | — |
| 2010-01-20 | $7.19 | $9.59 | 81,780 | — | — |
| 2010-01-19 | $7.34 | $9.78 | 62,971 | — | — |
| 2010-01-15 | $7.19 | $9.59 | 560,623 | — | — |
| 2010-01-14 | $7.49 | $9.98 | 157,976 | — | — |
| 2010-01-13 | $7.71 | $10.28 | 74,299 | — | — |
| 2010-01-12 | $7.45 | $9.93 | 94,764 | — | — |
| 2010-01-11 | $7.75 | $10.33 | 71,627 | — | — |
| 2010-01-08 | $7.64 | $10.18 | 87,818 | — | — |
| 2010-01-07 | $7.86 | $10.48 | 121,454 | — | — |
| 2010-01-06 | $7.67 | $10.23 | 395,674 | — | — |
| 2010-01-05 | $7.82 | $10.43 | 183,517 | — | — |
| 2010-01-04 | $8.12 | $10.83 | 369,037 | — | — |