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
- 2006-10-19 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 | $6.77 | $6.77 | 22,800 | — | — |
| 2010-12-30 | $6.72 | $6.72 | 17,100 | — | — |
| 2010-12-29 | $6.70 | $6.70 | 700 | — | — |
| 2010-12-28 | $6.67 | $6.67 | 4,100 | — | — |
| 2010-12-27 | $6.76 | $6.76 | 36,700 | — | — |
| 2010-12-23 | $6.72 | $6.72 | 5,200 | — | — |
| 2010-12-22 | $6.61 | $6.61 | 20,200 | — | — |
| 2010-12-21 | $6.75 | $6.75 | 36,100 | — | — |
| 2010-12-20 | $6.50 | $6.50 | 239,500 | — | — |
| 2010-12-17 | $6.50 | $6.50 | 63,300 | — | — |
| 2010-12-16 | $6.50 | $6.50 | 51,600 | — | — |
| 2010-12-15 | $6.62 | $6.62 | 10,200 | — | — |
| 2010-12-14 | $6.54 | $6.54 | 63,500 | — | — |
| 2010-12-13 | $6.70 | $6.70 | 70,900 | — | — |
| 2010-12-10 | $6.54 | $6.54 | 13,300 | — | — |
| 2010-12-09 | $6.48 | $6.48 | 12,100 | — | — |
| 2010-12-08 | $6.48 | $6.48 | 13,300 | — | — |
| 2010-12-07 | $6.70 | $6.70 | 112,400 | — | — |
| 2010-12-06 | $6.59 | $6.59 | 19,800 | — | — |
| 2010-12-03 | $6.70 | $6.70 | 33,200 | — | — |
| 2010-12-02 | $6.51 | $6.51 | 51,000 | — | — |
| 2010-12-01 | $6.56 | $6.56 | 45,100 | — | — |
| 2010-11-30 | $6.68 | $6.68 | 12,600 | — | — |
| 2010-11-29 | $6.69 | $6.69 | 5,400 | — | — |
| 2010-11-26 | $6.73 | $6.73 | 9,900 | — | — |
| 2010-11-24 | $6.72 | $6.72 | 79,900 | — | — |
| 2010-11-23 | $6.37 | $6.37 | 24,300 | — | — |
| 2010-11-22 | $6.45 | $6.45 | 30,400 | — | — |
| 2010-11-19 | $6.54 | $6.54 | 4,500 | — | — |
| 2010-11-18 | $6.45 | $6.45 | 3,000 | — | — |
| 2010-11-17 | $6.44 | $6.44 | 9,900 | — | — |
| 2010-11-16 | $6.56 | $6.56 | 12,000 | — | — |
| 2010-11-15 | $6.29 | $6.29 | 800 | — | — |
| 2010-11-12 | $6.37 | $6.37 | 47,200 | — | — |
| 2010-11-11 | $6.50 | $6.50 | 7,500 | — | — |
| 2010-11-10 | $6.26 | $6.26 | 32,900 | — | — |
| 2010-11-09 | $6.33 | $6.33 | 24,100 | — | — |
| 2010-11-08 | $6.50 | $6.50 | 29,500 | — | — |
| 2010-11-05 | $6.79 | $6.79 | 16,500 | — | — |
| 2010-11-04 | $6.89 | $6.89 | 20,800 | — | — |
| 2010-11-03 | $6.40 | $6.40 | 16,400 | — | — |
| 2010-11-02 | $6.44 | $6.44 | 24,200 | — | — |
| 2010-11-01 | $6.41 | $6.41 | 24,200 | — | — |
| 2010-10-29 | $6.50 | $6.50 | 40,700 | — | — |
| 2010-10-28 | $6.03 | $6.03 | 28,300 | — | — |
| 2010-10-27 | $6.10 | $6.10 | 30,000 | — | — |
| 2010-10-26 | $6.35 | $6.35 | 88,200 | — | — |
| 2010-10-25 | $6.56 | $6.56 | 18,200 | — | — |
| 2010-10-22 | $6.60 | $6.60 | 25,500 | — | — |
| 2010-10-21 | $6.64 | $6.64 | 17,400 | — | — |
| 2010-10-20 | $6.91 | $6.91 | 6,100 | — | — |
| 2010-10-19 | $7.03 | $7.03 | 5,200 | — | — |
| 2010-10-18 | $7.00 | $7.00 | 8,700 | — | — |
| 2010-10-15 | $6.94 | $6.94 | 3,200 | — | — |
| 2010-10-14 | $7.03 | $7.03 | 9,100 | — | — |
| 2010-10-13 | $7.04 | $7.04 | 23,100 | — | — |
| 2010-10-12 | $6.92 | $6.92 | 12,000 | — | — |
| 2010-10-11 | $7.00 | $7.00 | 33,200 | — | — |
| 2010-10-08 | $6.90 | $6.90 | 13,500 | — | — |
| 2010-10-07 | $6.90 | $6.90 | 8,900 | — | — |
| 2010-10-06 | $6.70 | $6.70 | 22,600 | — | — |
| 2010-10-05 | $7.00 | $7.00 | 11,600 | — | — |
| 2010-10-04 | $7.09 | $7.09 | 9,900 | — | — |
| 2010-10-01 | $6.92 | $6.92 | 37,300 | — | — |
| 2010-09-30 | $7.05 | $7.05 | 59,000 | — | — |
| 2010-09-29 | $6.97 | $6.97 | 5,400 | — | — |
| 2010-09-28 | $6.81 | $6.81 | 8,600 | — | — |
| 2010-09-27 | $6.97 | $6.97 | 26,400 | — | — |
| 2010-09-24 | $6.97 | $6.97 | 21,000 | — | — |
| 2010-09-23 | $7.00 | $7.00 | 59,900 | — | — |
| 2010-09-22 | $6.89 | $6.89 | 17,900 | — | — |
| 2010-09-21 | $7.04 | $7.04 | 32,500 | — | — |
| 2010-09-20 | $7.14 | $7.14 | 12,500 | — | — |
| 2010-09-17 | $7.20 | $7.20 | 37,000 | — | — |
| 2010-09-16 | $7.20 | $7.20 | 9,500 | — | — |
| 2010-09-15 | $7.28 | $7.28 | 53,000 | — | — |
| 2010-09-14 | $7.08 | $7.08 | 15,400 | — | — |
| 2010-09-13 | $7.06 | $7.06 | 22,500 | — | — |
| 2010-09-10 | $7.07 | $7.07 | 3,900 | — | — |
| 2010-09-09 | $7.00 | $7.00 | 14,600 | — | — |
| 2010-09-08 | $6.98 | $6.98 | 34,400 | — | — |
| 2010-09-07 | $6.94 | $6.94 | 14,300 | — | — |
| 2010-09-03 | $6.99 | $6.99 | 15,200 | — | — |
| 2010-09-02 | $6.80 | $6.80 | 19,300 | — | — |
| 2010-09-01 | $6.99 | $6.99 | 20,400 | — | — |
| 2010-08-31 | $7.15 | $7.15 | 27,300 | — | — |
| 2010-08-30 | $6.91 | $6.91 | 21,200 | — | — |
| 2010-08-27 | $6.93 | $6.93 | 17,700 | — | — |
| 2010-08-26 | $6.95 | $6.95 | 113,100 | — | — |
| 2010-08-25 | $6.90 | $6.90 | 46,300 | — | — |
| 2010-08-24 | $6.80 | $6.80 | 59,600 | — | — |
| 2010-08-23 | $6.85 | $6.85 | 38,200 | — | — |
| 2010-08-20 | $6.60 | $6.60 | 35,900 | — | — |
| 2010-08-19 | $6.59 | $6.59 | 69,500 | — | — |
| 2010-08-18 | $6.75 | $6.75 | 55,700 | — | — |
| 2010-08-17 | $6.23 | $6.23 | 28,400 | — | — |
| 2010-08-16 | $6.04 | $6.04 | 34,400 | — | — |
| 2010-08-13 | $6.00 | $6.00 | 10,100 | — | — |
| 2010-08-12 | $5.95 | $5.95 | 6,500 | — | — |
| 2010-08-11 | $5.95 | $5.95 | 4,600 | — | — |
| 2010-08-10 | $6.10 | $6.10 | 159,100 | — | — |
| 2010-08-09 | $5.99 | $5.99 | 234,300 | — | — |
| 2010-08-06 | $5.82 | $5.82 | 1,400 | — | — |
| 2010-08-05 | $5.86 | $5.86 | 2,800 | — | — |
| 2010-08-04 | $5.90 | $5.90 | 6,900 | — | — |
| 2010-08-03 | $6.09 | $6.09 | 19,300 | — | — |
| 2010-08-02 | $6.13 | $6.13 | 32,800 | — | — |
| 2010-07-30 | $6.04 | $6.04 | 26,100 | — | — |
| 2010-07-29 | $5.90 | $5.90 | 211,600 | — | — |
| 2010-07-28 | $5.55 | $5.55 | 31,500 | — | — |
| 2010-07-27 | $5.83 | $5.83 | 4,500 | — | — |
| 2010-07-26 | $5.85 | $5.85 | 5,300 | — | — |
| 2010-07-23 | $5.74 | $5.74 | 4,900 | — | — |
| 2010-07-22 | $5.77 | $5.77 | 8,800 | — | — |
| 2010-07-21 | $5.65 | $5.65 | 9,300 | — | — |
| 2010-07-20 | $5.56 | $5.56 | 20,000 | — | — |
| 2010-07-19 | $5.38 | $5.38 | 8,400 | — | — |
| 2010-07-16 | $5.27 | $5.27 | 2,600 | — | — |
| 2010-07-15 | $5.23 | $5.23 | 3,800 | — | — |
| 2010-07-14 | $5.19 | $5.19 | 67,000 | — | — |
| 2010-07-13 | $5.45 | $5.45 | 11,200 | — | — |
| 2010-07-12 | $5.36 | $5.36 | 900 | — | — |
| 2010-07-09 | $5.42 | $5.42 | 13,000 | — | — |
| 2010-07-08 | $5.53 | $5.53 | 12,900 | — | — |
| 2010-07-07 | $5.50 | $5.50 | 2,200 | — | — |
| 2010-07-06 | $5.56 | $5.56 | 1,300 | — | — |
| 2010-07-02 | $5.44 | $5.44 | 4,800 | — | — |
| 2010-07-01 | $5.49 | $5.49 | 2,600 | — | — |
| 2010-06-30 | $5.60 | $5.60 | 12,100 | — | — |
| 2010-06-29 | $5.43 | $5.43 | 12,500 | — | — |
| 2010-06-28 | $5.45 | $5.45 | 1,100 | — | — |
| 2010-06-25 | $5.46 | $5.46 | 300 | — | — |
| 2010-06-24 | $5.50 | $5.50 | 11,300 | — | — |
| 2010-06-23 | $5.36 | $5.36 | 3,100 | — | — |
| 2010-06-22 | $5.30 | $5.30 | 7,600 | — | — |
| 2010-06-21 | $5.40 | $5.40 | 3,100 | — | — |
| 2010-06-18 | $5.40 | $5.40 | 3,400 | — | — |
| 2010-06-17 | $5.44 | $5.44 | 3,500 | — | — |
| 2010-06-16 | $5.50 | $5.50 | 2,400 | — | — |
| 2010-06-15 | $5.55 | $5.55 | 2,200 | — | — |
| 2010-06-14 | $5.61 | $5.61 | 1,400 | — | — |
| 2010-06-11 | $5.64 | $5.64 | 1,700 | — | — |
| 2010-06-10 | $5.72 | $5.72 | 9,300 | — | — |
| 2010-06-09 | $5.70 | $5.70 | 12,900 | — | — |
| 2010-06-08 | $5.72 | $5.72 | 13,200 | — | — |
| 2010-06-07 | $5.79 | $5.79 | 4,800 | — | — |
| 2010-06-04 | $5.80 | $5.80 | 10,700 | — | — |
| 2010-06-03 | $5.57 | $5.57 | 58,400 | — | — |
| 2010-06-02 | $5.81 | $5.81 | 16,400 | — | — |
| 2010-06-01 | $5.60 | $5.60 | 23,700 | — | — |
| 2010-05-28 | $5.48 | $5.48 | 2,600 | — | — |
| 2010-05-27 | $5.50 | $5.50 | 24,000 | — | — |
| 2010-05-26 | $5.50 | $5.50 | 10,700 | — | — |
| 2010-05-25 | $5.39 | $5.39 | 13,300 | — | — |
| 2010-05-24 | $5.31 | $5.31 | 2,700 | — | — |
| 2010-05-21 | $5.25 | $5.25 | 65,200 | — | — |
| 2010-05-20 | $5.30 | $5.30 | 27,700 | — | — |
| 2010-05-19 | $5.34 | $5.34 | 27,100 | — | — |
| 2010-05-18 | $5.39 | $5.39 | 17,100 | — | — |
| 2010-05-17 | $5.29 | $5.29 | 6,000 | — | — |
| 2010-05-14 | $5.10 | $5.10 | 6,100 | — | — |
| 2010-05-13 | $5.26 | $5.26 | 3,600 | — | — |
| 2010-05-12 | $5.30 | $5.30 | 9,100 | — | — |
| 2010-05-11 | $5.17 | $5.17 | 14,800 | — | — |
| 2010-05-10 | $5.19 | $5.19 | 15,300 | — | — |
| 2010-05-07 | $4.96 | $4.96 | 12,900 | — | — |
| 2010-05-06 | $5.13 | $5.13 | 15,400 | — | — |
| 2010-05-05 | $5.00 | $5.00 | 15,000 | — | — |
| 2010-05-04 | $5.16 | $5.16 | 10,500 | — | — |
| 2010-05-03 | $5.26 | $5.26 | 58,600 | — | — |
| 2010-04-30 | $4.94 | $4.94 | 89,500 | — | — |
| 2010-04-29 | $4.98 | $4.98 | 21,200 | — | — |
| 2010-04-28 | $4.87 | $4.87 | 4,100 | — | — |
| 2010-04-27 | $4.85 | $4.85 | 6,500 | — | — |
| 2010-04-26 | $4.84 | $4.84 | 600 | — | — |
| 2010-04-23 | $4.81 | $4.81 | 5,300 | — | — |
| 2010-04-22 | $4.78 | $4.78 | 5,100 | — | — |
| 2010-04-21 | $4.73 | $4.73 | 20,300 | — | — |
| 2010-04-20 | $4.75 | $4.75 | 6,400 | — | — |
| 2010-04-19 | $4.75 | $4.75 | 12,700 | — | — |
| 2010-04-16 | $4.74 | $4.74 | 27,300 | — | — |
| 2010-04-15 | $4.74 | $4.74 | 7,500 | — | — |
| 2010-04-14 | $4.73 | $4.73 | 100 | — | — |
| 2010-04-13 | $4.72 | $4.72 | 14,600 | — | — |
| 2010-04-12 | $4.71 | $4.71 | 7,300 | — | — |
| 2010-04-09 | $4.61 | $4.61 | 5,900 | — | — |
| 2010-04-08 | $4.61 | $4.61 | 700 | — | — |
| 2010-04-07 | $4.61 | $4.61 | 8,500 | — | — |
| 2010-04-06 | $4.62 | $4.62 | 5,400 | — | — |
| 2010-04-05 | $4.66 | $4.66 | 2,000 | — | — |
| 2010-04-01 | $4.50 | $4.50 | 6,800 | — | — |
| 2010-03-31 | $4.50 | $4.50 | 2,500 | — | — |
| 2010-03-30 | $4.55 | $4.55 | 4,100 | — | — |
| 2010-03-29 | $4.42 | $4.42 | 34,200 | — | — |
| 2010-03-26 | $4.46 | $4.46 | 62,200 | — | — |
| 2010-03-25 | $4.66 | $4.66 | 406,300 | — | — |
| 2010-03-24 | $4.69 | $4.69 | 10,800 | — | — |
| 2010-03-23 | $4.70 | $4.70 | 6,300 | — | — |
| 2010-03-22 | $4.62 | $4.62 | 18,700 | — | — |
| 2010-03-19 | $4.65 | $4.65 | 53,300 | — | — |
| 2010-03-18 | $4.65 | $4.65 | 28,100 | — | — |
| 2010-03-17 | $4.64 | $4.64 | 37,700 | — | — |
| 2010-03-16 | $4.72 | $4.72 | 9,000 | — | — |
| 2010-03-15 | $4.75 | $4.75 | 2,800 | — | — |
| 2010-03-12 | $4.73 | $4.73 | 3,400 | — | — |
| 2010-03-11 | $4.67 | $4.67 | 25,000 | — | — |
| 2010-03-10 | $4.71 | $4.71 | 34,900 | — | — |
| 2010-03-09 | $4.70 | $4.70 | 7,900 | — | — |
| 2010-03-08 | $4.81 | $4.81 | 13,800 | — | — |
| 2010-03-05 | $4.95 | $4.95 | 16,100 | — | — |
| 2010-03-04 | $4.88 | $4.88 | 12,900 | — | — |
| 2010-03-03 | $4.97 | $4.97 | 7,900 | — | — |
| 2010-03-02 | $4.88 | $4.88 | 2,500 | — | — |
| 2010-03-01 | $4.90 | $4.90 | 5,300 | — | — |
| 2010-02-26 | $4.84 | $4.84 | 7,400 | — | — |
| 2010-02-25 | $4.70 | $4.70 | 1,300 | — | — |
| 2010-02-24 | $4.67 | $4.67 | 300 | — | — |
| 2010-02-23 | $4.70 | $4.70 | 1,500 | — | — |
| 2010-02-22 | $4.68 | $4.68 | 2,200 | — | — |
| 2010-02-19 | $4.77 | $4.77 | 2,100 | — | — |
| 2010-02-18 | $4.68 | $4.68 | 2,000 | — | — |
| 2010-02-17 | $4.68 | $4.68 | 9,600 | — | — |
| 2010-02-16 | $4.75 | $4.75 | 3,100 | — | — |
| 2010-02-12 | $4.77 | $4.77 | 5,900 | — | — |
| 2010-02-11 | $4.74 | $4.74 | 1,700 | — | — |
| 2010-02-10 | $4.69 | $4.69 | 600 | — | — |
| 2010-02-09 | $4.84 | $4.84 | 6,100 | — | — |
| 2010-02-08 | $4.69 | $4.69 | 1,300 | — | — |
| 2010-02-05 | $4.74 | $4.74 | 500 | — | — |
| 2010-02-04 | $4.75 | $4.75 | 7,100 | — | — |
| 2010-02-03 | $4.69 | $4.69 | 1,200 | — | — |
| 2010-02-02 | $4.65 | $4.65 | 1,400 | — | — |
| 2010-02-01 | $4.68 | $4.68 | 46,500 | — | — |
| 2010-01-29 | $4.65 | $4.65 | 16,400 | — | — |
| 2010-01-28 | $4.64 | $4.64 | 12,900 | — | — |
| 2010-01-27 | $4.68 | $4.68 | 3,200 | — | — |
| 2010-01-26 | $4.74 | $4.74 | 13,400 | — | — |
| 2010-01-25 | $4.78 | $4.78 | 2,600 | — | — |
| 2010-01-22 | $4.80 | $4.80 | 7,000 | — | — |
| 2010-01-21 | $4.84 | $4.84 | 13,700 | — | — |
| 2010-01-20 | $4.85 | $4.85 | 155,200 | — | — |
| 2010-01-19 | $4.93 | $4.93 | 12,200 | — | — |
| 2010-01-15 | $5.09 | $5.09 | 4,700 | — | — |
| 2010-01-14 | $5.06 | $5.06 | 2,500 | — | — |
| 2010-01-13 | $5.07 | $5.07 | 2,500 | — | — |
| 2010-01-12 | $4.99 | $4.99 | 2,900 | — | — |
| 2010-01-11 | $5.01 | $5.01 | 18,300 | — | — |
| 2010-01-08 | $5.10 | $5.10 | 5,400 | — | — |
| 2010-01-07 | $5.04 | $5.04 | 4,400 | — | — |
| 2010-01-06 | $5.11 | $5.11 | 15,800 | — | — |
| 2010-01-05 | $5.08 | $5.08 | 37,100 | — | — |
| 2010-01-04 | $4.98 | $4.98 | 60,000 | — | — |