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
- 2006-04-05 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 | $6.82 | $7.48 | 0 | — | — |
| 2010-12-30 | $6.82 | $7.48 | 135 | — | — |
| 2010-12-29 | $6.83 | $7.50 | 0 | — | — |
| 2010-12-28 | $6.83 | $7.50 | 1,354 | — | — |
| 2010-12-27 | $6.73 | $7.38 | 2,031 | — | — |
| 2010-12-23 | $6.65 | $7.29 | 135 | — | — |
| 2010-12-22 | $6.46 | $7.09 | 2,573 | — | — |
| 2010-12-21 | $6.17 | $6.77 | 0 | — | — |
| 2010-12-20 | $6.17 | $6.77 | 2,031 | — | — |
| 2010-12-17 | $6.28 | $6.89 | 677 | — | — |
| 2010-12-16 | $6.20 | $6.81 | 2,302 | — | — |
| 2010-12-15 | $6.28 | $6.89 | 135 | — | — |
| 2010-12-14 | $5.91 | $6.48 | 0 | — | — |
| 2010-12-13 | $5.91 | $6.48 | 7,312 | — | — |
| 2010-12-10 | $6.06 | $6.65 | 0 | — | — |
| 2010-12-09 | $6.06 | $6.65 | 0 | — | — |
| 2010-12-08 | $6.06 | $6.65 | 0 | — | — |
| 2010-12-07 | $6.06 | $6.65 | 0 | — | — |
| 2010-12-06 | $6.06 | $6.65 | 8,530 | — | — |
| 2010-12-03 | $5.91 | $6.48 | 0 | — | — |
| 2010-12-02 | $5.91 | $6.48 | 135 | — | — |
| 2010-12-01 | $5.91 | $6.48 | 406 | — | — |
| 2010-11-30 | $6.20 | $6.81 | 0 | — | — |
| 2010-11-29 | $6.20 | $6.81 | 406 | — | — |
| 2010-11-26 | $5.93 | $6.51 | 0 | — | — |
| 2010-11-24 | $5.93 | $6.51 | 0 | — | — |
| 2010-11-23 | $5.93 | $6.51 | 406 | — | — |
| 2010-11-22 | $6.06 | $6.65 | 0 | — | — |
| 2010-11-19 | $6.06 | $6.65 | 0 | — | — |
| 2010-11-18 | $6.06 | $6.65 | 6,635 | — | — |
| 2010-11-17 | $5.91 | $6.48 | 0 | — | — |
| 2010-11-16 | $5.91 | $6.48 | 0 | — | — |
| 2010-11-15 | $5.91 | $6.48 | 271 | — | — |
| 2010-11-12 | $5.91 | $6.48 | 0 | — | — |
| 2010-11-11 | $5.91 | $6.48 | 135 | — | — |
| 2010-11-10 | $5.91 | $6.48 | 0 | — | — |
| 2010-11-09 | $5.91 | $6.48 | 0 | — | — |
| 2010-11-08 | $5.91 | $6.48 | 812 | — | — |
| 2010-11-05 | $6.28 | $6.89 | 0 | — | — |
| 2010-11-04 | $6.28 | $6.89 | 135,535 | — | — |
| 2010-11-03 | $6.28 | $6.84 | 0 | — | — |
| 2010-11-02 | $6.28 | $6.84 | 0 | — | — |
| 2010-11-01 | $6.28 | $6.84 | 0 | — | — |
| 2010-10-29 | $6.28 | $6.84 | 3,114 | — | — |
| 2010-10-28 | $6.02 | $6.56 | 0 | — | — |
| 2010-10-27 | $6.02 | $6.56 | 0 | — | — |
| 2010-10-26 | $6.02 | $6.56 | 2,166 | — | — |
| 2010-10-25 | $5.87 | $6.40 | 135 | — | — |
| 2010-10-22 | $5.87 | $6.40 | 0 | — | — |
| 2010-10-21 | $5.87 | $6.40 | 0 | — | — |
| 2010-10-20 | $5.87 | $6.40 | 1,083 | — | — |
| 2010-10-19 | $5.87 | $6.40 | 677 | — | — |
| 2010-10-18 | $5.87 | $6.40 | 0 | — | — |
| 2010-10-15 | $5.87 | $6.40 | 271 | — | — |
| 2010-10-14 | $5.87 | $6.40 | 406 | — | — |
| 2010-10-13 | $5.87 | $6.40 | 0 | — | — |
| 2010-10-12 | $5.87 | $6.40 | 948 | — | — |
| 2010-10-11 | $5.89 | $6.41 | 0 | — | — |
| 2010-10-08 | $5.89 | $6.41 | 0 | — | — |
| 2010-10-07 | $5.89 | $6.41 | 0 | — | — |
| 2010-10-06 | $5.89 | $6.41 | 0 | — | — |
| 2010-10-05 | $5.89 | $6.41 | 271 | — | — |
| 2010-10-04 | $5.93 | $6.46 | 0 | — | — |
| 2010-10-01 | $5.93 | $6.46 | 0 | — | — |
| 2010-09-30 | $5.93 | $6.46 | 135 | — | — |
| 2010-09-29 | $5.95 | $6.48 | 0 | — | — |
| 2010-09-28 | $5.95 | $6.48 | 0 | — | — |
| 2010-09-27 | $5.95 | $6.48 | 7,041 | — | — |
| 2010-09-24 | $5.93 | $6.46 | 271 | — | — |
| 2010-09-23 | $5.99 | $6.53 | 406 | — | — |
| 2010-09-22 | $5.95 | $6.48 | 7,312 | — | — |
| 2010-09-21 | $5.87 | $6.40 | 0 | — | — |
| 2010-09-20 | $5.87 | $6.40 | 0 | — | — |
| 2010-09-17 | $5.87 | $6.40 | 0 | — | — |
| 2010-09-16 | $5.87 | $6.40 | 0 | — | — |
| 2010-09-15 | $5.87 | $6.40 | 1,354 | — | — |
| 2010-09-14 | $5.87 | $6.40 | 677 | — | — |
| 2010-09-13 | $5.91 | $6.44 | 1,625 | — | — |
| 2010-09-10 | $6.08 | $6.62 | 0 | — | — |
| 2010-09-09 | $6.08 | $6.62 | 406 | — | — |
| 2010-09-08 | $5.87 | $6.40 | 0 | — | — |
| 2010-09-07 | $5.87 | $6.40 | 68,783 | — | — |
| 2010-09-03 | $5.87 | $6.40 | 948 | — | — |
| 2010-09-02 | $5.87 | $6.40 | 0 | — | — |
| 2010-09-01 | $5.87 | $6.40 | 6,093 | — | — |
| 2010-08-31 | $5.91 | $6.44 | 948 | — | — |
| 2010-08-30 | $6.06 | $6.60 | 9,072 | — | — |
| 2010-08-27 | $5.87 | $6.40 | 2,708 | — | — |
| 2010-08-26 | $5.95 | $6.48 | 0 | — | — |
| 2010-08-25 | $5.95 | $6.48 | 35,610 | — | — |
| 2010-08-24 | $6.08 | $6.62 | 0 | — | — |
| 2010-08-23 | $6.08 | $6.62 | 7,582 | — | — |
| 2010-08-20 | $6.09 | $6.64 | 0 | — | — |
| 2010-08-19 | $6.09 | $6.64 | 0 | — | — |
| 2010-08-18 | $6.09 | $6.64 | 0 | — | — |
| 2010-08-17 | $6.09 | $6.64 | 7,041 | — | — |
| 2010-08-16 | $5.87 | $6.40 | 0 | — | — |
| 2010-08-13 | $5.87 | $6.40 | 0 | — | — |
| 2010-08-12 | $5.87 | $6.40 | 1,354 | — | — |
| 2010-08-11 | $6.02 | $6.56 | 135 | — | — |
| 2010-08-10 | $6.07 | $6.61 | 7,312 | — | — |
| 2010-08-09 | $5.91 | $6.44 | 12,728 | — | — |
| 2010-08-06 | $5.87 | $6.40 | 0 | — | — |
| 2010-08-05 | $5.87 | $6.40 | 2,979 | — | — |
| 2010-08-04 | $6.09 | $6.59 | 0 | — | — |
| 2010-08-03 | $6.09 | $6.59 | 0 | — | — |
| 2010-08-02 | $6.09 | $6.59 | 7,447 | — | — |
| 2010-07-30 | $6.09 | $6.59 | 0 | — | — |
| 2010-07-29 | $6.09 | $6.59 | 7,853 | — | — |
| 2010-07-28 | $5.83 | $6.31 | 1,354 | — | — |
| 2010-07-27 | $5.91 | $6.39 | 0 | — | — |
| 2010-07-26 | $5.91 | $6.39 | 677 | — | — |
| 2010-07-23 | $5.83 | $6.31 | 0 | — | — |
| 2010-07-22 | $5.83 | $6.31 | 677 | — | — |
| 2010-07-21 | $5.83 | $6.31 | 677 | — | — |
| 2010-07-20 | $5.83 | $6.31 | 2,708 | — | — |
| 2010-07-19 | $6.06 | $6.55 | 7,582 | — | — |
| 2010-07-16 | $6.06 | $6.56 | 7,718 | — | — |
| 2010-07-15 | $6.09 | $6.59 | 0 | — | — |
| 2010-07-14 | $6.09 | $6.59 | 271 | — | — |
| 2010-07-13 | $6.09 | $6.59 | 0 | — | — |
| 2010-07-12 | $6.09 | $6.59 | 7,041 | — | — |
| 2010-07-09 | $5.83 | $6.31 | 12,863 | — | — |
| 2010-07-08 | $5.83 | $6.31 | 17,060 | — | — |
| 2010-07-07 | $5.83 | $6.31 | 406 | — | — |
| 2010-07-06 | $5.83 | $6.31 | 0 | — | — |
| 2010-07-02 | $5.83 | $6.31 | 0 | — | — |
| 2010-07-01 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-30 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-29 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-28 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-25 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-24 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-23 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-22 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-21 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-18 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-17 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-16 | $5.83 | $6.31 | 1,354 | — | — |
| 2010-06-15 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-14 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-11 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-10 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-09 | $5.83 | $6.31 | 0 | — | — |
| 2010-06-08 | $5.83 | $6.31 | 271 | — | — |
| 2010-06-07 | $5.83 | $6.31 | 9,613 | — | — |
| 2010-06-04 | $5.94 | $6.42 | 0 | — | — |
| 2010-06-03 | $5.94 | $6.42 | 0 | — | — |
| 2010-06-02 | $5.94 | $6.42 | 271 | — | — |
| 2010-06-01 | $6.28 | $6.79 | 6,228 | — | — |
| 2010-05-28 | $5.91 | $6.39 | 11,780 | — | — |
| 2010-05-27 | $6.28 | $6.79 | 677 | — | — |
| 2010-05-26 | $6.24 | $6.75 | 948 | — | — |
| 2010-05-25 | $6.17 | $6.68 | 0 | — | — |
| 2010-05-24 | $6.17 | $6.68 | 135 | — | — |
| 2010-05-21 | $6.17 | $6.68 | 0 | — | — |
| 2010-05-20 | $6.17 | $6.68 | 0 | — | — |
| 2010-05-19 | $6.17 | $6.68 | 271 | — | — |
| 2010-05-18 | $5.92 | $6.41 | 406 | — | — |
| 2010-05-17 | $5.91 | $6.39 | 5,822 | — | — |
| 2010-05-14 | $5.91 | $6.39 | 406 | — | — |
| 2010-05-13 | $5.91 | $6.39 | 0 | — | — |
| 2010-05-12 | $5.91 | $6.39 | 0 | — | — |
| 2010-05-11 | $5.91 | $6.39 | 0 | — | — |
| 2010-05-10 | $5.91 | $6.39 | 0 | — | — |
| 2010-05-07 | $5.91 | $6.39 | 0 | — | — |
| 2010-05-06 | $5.91 | $6.39 | 0 | — | — |
| 2010-05-05 | $5.91 | $6.34 | 0 | — | — |
| 2010-05-04 | $5.91 | $6.34 | 7,447 | — | — |
| 2010-05-03 | $6.09 | $6.54 | 0 | — | — |
| 2010-04-30 | $6.09 | $6.54 | 0 | — | — |
| 2010-04-29 | $6.09 | $6.54 | 0 | — | — |
| 2010-04-28 | $6.09 | $6.54 | 0 | — | — |
| 2010-04-27 | $6.09 | $6.54 | 6,905 | — | — |
| 2010-04-26 | $5.95 | $6.38 | 812 | — | — |
| 2010-04-23 | $6.20 | $6.66 | 0 | — | — |
| 2010-04-22 | $6.20 | $6.66 | 542 | — | — |
| 2010-04-21 | $6.01 | $6.45 | 7,582 | — | — |
| 2010-04-20 | $5.95 | $6.38 | 677 | — | — |
| 2010-04-19 | $5.96 | $6.40 | 1,219 | — | — |
| 2010-04-16 | $5.97 | $6.41 | 0 | — | — |
| 2010-04-15 | $5.97 | $6.41 | 0 | — | — |
| 2010-04-14 | $5.97 | $6.41 | 0 | — | — |
| 2010-04-13 | $5.97 | $6.41 | 0 | — | — |
| 2010-04-12 | $5.97 | $6.41 | 0 | — | — |
| 2010-04-09 | $5.97 | $6.41 | 135 | — | — |
| 2010-04-08 | $5.91 | $6.34 | 2,573 | — | — |
| 2010-04-07 | $5.91 | $6.34 | 0 | — | — |
| 2010-04-06 | $5.91 | $6.34 | 0 | — | — |
| 2010-04-05 | $5.91 | $6.34 | 0 | — | — |
| 2010-04-01 | $5.91 | $6.34 | 5,281 | — | — |
| 2010-03-31 | $6.06 | $6.50 | 0 | — | — |
| 2010-03-30 | $6.06 | $6.50 | 0 | — | — |
| 2010-03-29 | $6.06 | $6.50 | 0 | — | — |
| 2010-03-26 | $6.06 | $6.50 | 677 | — | — |
| 2010-03-25 | $6.06 | $6.50 | 0 | — | — |
| 2010-03-24 | $6.06 | $6.50 | 0 | — | — |
| 2010-03-23 | $6.06 | $6.50 | 0 | — | — |
| 2010-03-22 | $6.06 | $6.50 | 205,402 | — | — |
| 2010-03-19 | $6.12 | $6.57 | 0 | — | — |
| 2010-03-18 | $6.12 | $6.57 | 135 | — | — |
| 2010-03-17 | $6.10 | $6.55 | 1,489 | — | — |
| 2010-03-16 | $6.09 | $6.53 | 271 | — | — |
| 2010-03-15 | $5.97 | $6.41 | 0 | — | — |
| 2010-03-12 | $5.97 | $6.41 | 0 | — | — |
| 2010-03-11 | $5.97 | $6.41 | 0 | — | — |
| 2010-03-10 | $5.97 | $6.41 | 0 | — | — |
| 2010-03-09 | $5.97 | $6.41 | 0 | — | — |
| 2010-03-08 | $5.97 | $6.41 | 0 | — | — |
| 2010-03-05 | $5.97 | $6.41 | 0 | — | — |
| 2010-03-04 | $5.97 | $6.41 | 1,354 | — | — |
| 2010-03-03 | $5.90 | $6.33 | 19,498 | — | — |
| 2010-03-02 | $5.90 | $6.33 | 0 | — | — |
| 2010-03-01 | $5.90 | $6.33 | 406 | — | — |
| 2010-02-26 | $5.78 | $6.21 | 0 | — | — |
| 2010-02-25 | $5.78 | $6.21 | 0 | — | — |
| 2010-02-24 | $5.78 | $6.21 | 2,979 | — | — |
| 2010-02-23 | $5.91 | $6.34 | 812 | — | — |
| 2010-02-22 | $5.91 | $6.34 | 94,780 | — | — |
| 2010-02-19 | $5.91 | $6.34 | 0 | — | — |
| 2010-02-18 | $5.91 | $6.34 | 0 | — | — |
| 2010-02-17 | $5.91 | $6.34 | 271 | — | — |
| 2010-02-16 | $5.91 | $6.34 | 20,310 | — | — |
| 2010-02-12 | $5.90 | $6.33 | 0 | — | — |
| 2010-02-11 | $5.90 | $6.33 | 542 | — | — |
| 2010-02-10 | $5.76 | $6.18 | 20,310 | — | — |
| 2010-02-09 | $5.76 | $6.18 | 0 | — | — |
| 2010-02-08 | $5.76 | $6.18 | 0 | — | — |
| 2010-02-05 | $5.76 | $6.18 | 1,354 | — | — |
| 2010-02-04 | $5.64 | $6.06 | 3,656 | — | — |
| 2010-02-03 | $5.69 | $6.06 | 14,623 | — | — |
| 2010-02-02 | $5.69 | $6.06 | 135 | — | — |
| 2010-02-01 | $5.65 | $6.02 | 54,160 | — | — |
| 2010-01-29 | $5.81 | $6.18 | 1,354 | — | — |
| 2010-01-28 | $5.82 | $6.20 | 0 | — | — |
| 2010-01-27 | $5.82 | $6.20 | 0 | — | — |
| 2010-01-26 | $5.82 | $6.20 | 0 | — | — |
| 2010-01-25 | $5.82 | $6.20 | 7,447 | — | — |
| 2010-01-22 | $5.83 | $6.21 | 0 | — | — |
| 2010-01-21 | $5.83 | $6.21 | 0 | — | — |
| 2010-01-20 | $5.83 | $6.21 | 677 | — | — |
| 2010-01-19 | $5.76 | $6.14 | 0 | — | — |
| 2010-01-15 | $5.76 | $6.14 | 0 | — | — |
| 2010-01-14 | $5.76 | $6.14 | 1,354 | — | — |
| 2010-01-13 | $5.69 | $6.06 | 0 | — | — |
| 2010-01-12 | $5.69 | $6.06 | 0 | — | — |
| 2010-01-11 | $5.69 | $6.06 | 13,811 | — | — |
| 2010-01-08 | $5.76 | $6.14 | 271 | — | — |
| 2010-01-07 | $5.72 | $6.09 | 0 | — | — |
| 2010-01-06 | $5.72 | $6.09 | 0 | — | — |
| 2010-01-05 | $5.72 | $6.09 | 8,124 | — | — |
| 2010-01-04 | $5.61 | $5.98 | 271 | — | — |