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
- 2003-10-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $7.10 | $7.10 | 7,460 |
| 2010-12-30 | $6.60 | $6.60 | 4,810 |
| 2010-12-29 | $6.50 | $6.50 | 5,670 |
| 2010-12-28 | $6.40 | $6.40 | 1,700 |
| 2010-12-27 | $6.40 | $6.40 | 2,070 |
| 2010-12-23 | $6.30 | $6.30 | 2,560 |
| 2010-12-22 | $6.20 | $6.20 | 13,630 |
| 2010-12-21 | $6.30 | $6.30 | 16,940 |
| 2010-12-20 | $6.40 | $6.40 | 9,400 |
| 2010-12-17 | $6.60 | $6.60 | 3,400 |
| 2010-12-16 | $6.70 | $6.70 | 2,770 |
| 2010-12-15 | $6.60 | $6.60 | 350 |
| 2010-12-14 | $6.70 | $6.70 | 1,440 |
| 2010-12-13 | $6.70 | $6.70 | 35,700 |
| 2010-12-10 | $7.00 | $7.00 | 320 |
| 2010-12-09 | $6.70 | $6.70 | 400 |
| 2010-12-08 | $6.80 | $6.80 | 550 |
| 2010-12-07 | $7.20 | $7.20 | 8,620 |
| 2010-12-06 | $7.30 | $7.30 | 5,120 |
| 2010-12-03 | $7.20 | $7.20 | 2,070 |
| 2010-12-02 | $7.00 | $7.00 | 2,770 |
| 2010-12-01 | $6.90 | $6.90 | 4,580 |
| 2010-11-30 | $6.80 | $6.80 | 400 |
| 2010-11-29 | $7.00 | $7.00 | 4,610 |
| 2010-11-26 | $6.70 | $6.70 | 700 |
| 2010-11-24 | $7.30 | $7.30 | 2,000 |
| 2010-11-23 | $6.90 | $6.90 | 1,730 |
| 2010-11-22 | $7.10 | $7.10 | 4,320 |
| 2010-11-19 | $6.80 | $6.80 | 1,460 |
| 2010-11-18 | $6.70 | $6.70 | 5,010 |
| 2010-11-17 | $6.90 | $6.90 | 2,450 |
| 2010-11-16 | $6.70 | $6.70 | 2,250 |
| 2010-11-15 | $6.80 | $6.80 | 570 |
| 2010-11-12 | $6.80 | $6.80 | 2,050 |
| 2010-11-11 | $7.00 | $7.00 | 370 |
| 2010-11-10 | $7.30 | $7.30 | 3,530 |
| 2010-11-09 | $7.20 | $7.20 | 3,250 |
| 2010-11-08 | $7.90 | $7.90 | 11,760 |
| 2010-11-05 | $7.30 | $7.30 | 2,390 |
| 2010-11-04 | $7.00 | $7.00 | 2,990 |
| 2010-11-03 | $6.90 | $6.90 | 1,300 |
| 2010-11-02 | $7.20 | $7.20 | 1,440 |
| 2010-11-01 | $7.20 | $7.20 | 1,300 |
| 2010-10-29 | $7.00 | $7.00 | 990 |
| 2010-10-28 | $7.20 | $7.20 | 1,650 |
| 2010-10-27 | $7.00 | $7.00 | 1,490 |
| 2010-10-26 | $6.90 | $6.90 | 4,060 |
| 2010-10-25 | $7.20 | $7.20 | 10,040 |
| 2010-10-22 | $6.60 | $6.60 | 2,130 |
| 2010-10-21 | $6.80 | $6.80 | 7,730 |
| 2010-10-20 | $6.90 | $6.90 | 2,270 |
| 2010-10-19 | $6.20 | $6.20 | 5,960 |
| 2010-10-18 | $6.40 | $6.40 | 6,200 |
| 2010-10-15 | $6.80 | $6.80 | 6,970 |
| 2010-10-14 | $6.90 | $6.90 | 5,460 |
| 2010-10-13 | $7.30 | $7.30 | 9,940 |
| 2010-10-12 | $6.50 | $6.50 | 2,800 |
| 2010-10-11 | $6.50 | $6.50 | 4,050 |
| 2010-10-08 | $6.10 | $6.10 | 1,950 |
| 2010-10-07 | $6.30 | $6.30 | 2,730 |
| 2010-10-06 | $6.30 | $6.30 | 3,160 |
| 2010-10-05 | $6.00 | $6.00 | 5,280 |
| 2010-10-04 | $6.10 | $6.10 | 1,440 |
| 2010-10-01 | $6.20 | $6.20 | 2,300 |
| 2010-09-30 | $6.00 | $6.00 | 690 |
| 2010-09-29 | $6.10 | $6.10 | 600 |
| 2010-09-28 | $6.00 | $6.00 | 6,970 |
| 2010-09-27 | $5.80 | $5.80 | 25,100 |
| 2010-09-24 | $5.40 | $5.40 | 2,810 |
| 2010-09-23 | $5.00 | $5.00 | 450 |
| 2010-09-22 | $5.20 | $5.20 | 1,250 |
| 2010-09-21 | $5.30 | $5.30 | 9,720 |
| 2010-09-20 | $5.30 | $5.30 | 1,940 |
| 2010-09-17 | $5.30 | $5.30 | 5,140 |
| 2010-09-16 | $5.70 | $5.70 | 3,330 |
| 2010-09-15 | $5.30 | $5.30 | 6,170 |
| 2010-09-14 | $5.10 | $5.10 | 2,440 |
| 2010-09-13 | $4.90 | $4.90 | 2,350 |
| 2010-09-10 | $4.80 | $4.80 | 2,400 |
| 2010-09-09 | $4.80 | $4.80 | 3,310 |
| 2010-09-08 | $4.70 | $4.70 | 1,900 |
| 2010-09-07 | $4.50 | $4.50 | 2,250 |
| 2010-09-03 | $4.70 | $4.70 | 6,180 |
| 2010-09-02 | $4.90 | $4.90 | 2,850 |
| 2010-09-01 | $5.20 | $5.20 | 4,960 |
| 2010-08-31 | $4.50 | $4.50 | 5,870 |
| 2010-08-30 | $4.20 | $4.20 | 6,140 |
| 2010-08-27 | $4.30 | $4.30 | 3,030 |
| 2010-08-26 | $4.20 | $4.20 | 2,700 |
| 2010-08-25 | $4.10 | $4.10 | 1,500 |
| 2010-08-24 | $4.00 | $4.00 | 460 |
| 2010-08-23 | $3.90 | $3.90 | 4,370 |
| 2010-08-20 | $4.30 | $4.30 | 1,280 |
| 2010-08-19 | $4.00 | $4.00 | 700 |
| 2010-08-18 | $4.10 | $4.10 | 1,920 |
| 2010-08-17 | $4.10 | $4.10 | 110 |
| 2010-08-16 | $3.90 | $3.90 | 430 |
| 2010-08-13 | $4.00 | $4.00 | 3,100 |
| 2010-08-12 | $4.20 | $4.20 | 2,660 |
| 2010-08-11 | $4.00 | $4.00 | 1,710 |
| 2010-08-10 | $4.20 | $4.20 | 840 |
| 2010-08-09 | $4.20 | $4.20 | 1,810 |
| 2010-08-06 | $4.10 | $4.10 | 1,330 |
| 2010-08-05 | $4.20 | $4.20 | 590 |
| 2010-08-04 | $4.30 | $4.30 | 2,780 |
| 2010-08-03 | $4.60 | $4.60 | 2,150 |
| 2010-08-02 | $5.20 | $5.20 | 310 |
| 2010-07-30 | $4.10 | $4.10 | 100 |
| 2010-07-29 | $4.30 | $4.30 | 100 |
| 2010-07-28 | $4.30 | $4.30 | 150 |
| 2010-07-27 | $4.40 | $4.40 | 4,600 |
| 2010-07-26 | $4.70 | $4.70 | 1,260 |
| 2010-07-23 | $4.40 | $4.40 | 7,760 |
| 2010-07-22 | $3.90 | $3.90 | 0 |
| 2010-07-21 | $3.90 | $3.90 | 8,810 |
| 2010-07-20 | $3.70 | $3.70 | 2,550 |
| 2010-07-19 | $3.90 | $3.90 | 3,930 |
| 2010-07-16 | $3.80 | $3.80 | 1,550 |
| 2010-07-15 | $4.10 | $4.10 | 290 |
| 2010-07-14 | $4.00 | $4.00 | 3,050 |
| 2010-07-13 | $4.00 | $4.00 | 350 |
| 2010-07-12 | $3.90 | $3.90 | 4,500 |
| 2010-07-09 | $3.80 | $3.80 | 6,650 |
| 2010-07-08 | $4.00 | $4.00 | 120 |
| 2010-07-07 | $4.00 | $4.00 | 4,550 |
| 2010-07-06 | $4.10 | $4.10 | 3,850 |
| 2010-07-02 | $3.90 | $3.90 | 560 |
| 2010-07-01 | $4.20 | $4.20 | 800 |
| 2010-06-30 | $4.20 | $4.20 | 1,050 |
| 2010-06-29 | $4.10 | $4.10 | 2,730 |
| 2010-06-28 | $4.40 | $4.40 | 6,140 |
| 2010-06-25 | $4.40 | $4.40 | 1,600 |
| 2010-06-24 | $4.50 | $4.50 | 1,780 |
| 2010-06-23 | $4.60 | $4.60 | 100 |
| 2010-06-22 | $4.50 | $4.50 | 230 |
| 2010-06-21 | $4.30 | $4.30 | 3,550 |
| 2010-06-18 | $4.60 | $4.60 | 300 |
| 2010-06-17 | $4.40 | $4.40 | 3,830 |
| 2010-06-16 | $4.10 | $4.10 | 450 |
| 2010-06-15 | $4.30 | $4.30 | 1,610 |
| 2010-06-14 | $4.20 | $4.20 | 180 |
| 2010-06-11 | $4.20 | $4.20 | 1,110 |
| 2010-06-10 | $4.20 | $4.20 | 1,810 |
| 2010-06-09 | $4.30 | $4.30 | 1,890 |
| 2010-06-08 | $4.20 | $4.20 | 4,130 |
| 2010-06-07 | $4.40 | $4.40 | 6,360 |
| 2010-06-04 | $4.40 | $4.40 | 2,520 |
| 2010-06-03 | $4.50 | $4.50 | 6,600 |
| 2010-06-02 | $4.50 | $4.50 | 4,000 |
| 2010-06-01 | $4.80 | $4.80 | 3,870 |
| 2010-05-28 | $5.10 | $5.10 | 2,780 |
| 2010-05-27 | $4.90 | $4.90 | 4,220 |
| 2010-05-26 | $4.50 | $4.50 | 27,150 |
| 2010-05-25 | $5.00 | $5.00 | 8,220 |
| 2010-05-24 | $5.20 | $5.20 | 5,730 |
| 2010-05-21 | $4.70 | $4.70 | 4,000 |
| 2010-05-20 | $4.70 | $4.70 | 1,550 |
| 2010-05-19 | $4.80 | $4.80 | 5,860 |
| 2010-05-18 | $5.00 | $5.00 | 2,080 |
| 2010-05-17 | $5.20 | $5.20 | 560 |
| 2010-05-14 | $5.50 | $5.50 | 3,460 |
| 2010-05-13 | $5.90 | $5.90 | 260 |
| 2010-05-12 | $5.90 | $5.90 | 3,310 |
| 2010-05-11 | $5.60 | $5.60 | 4,190 |
| 2010-05-10 | $5.40 | $5.40 | 1,850 |
| 2010-05-07 | $5.30 | $5.30 | 5,600 |
| 2010-05-06 | $5.30 | $5.30 | 5,890 |
| 2010-05-05 | $5.40 | $5.40 | 800 |
| 2010-05-04 | $5.70 | $5.70 | 940 |
| 2010-05-03 | $5.90 | $5.90 | 660 |
| 2010-04-30 | $6.10 | $6.10 | 4,680 |
| 2010-04-29 | $5.70 | $5.70 | 4,510 |
| 2010-04-28 | $6.00 | $6.00 | 3,200 |
| 2010-04-27 | $5.60 | $5.60 | 7,970 |
| 2010-04-26 | $5.40 | $5.40 | 2,450 |
| 2010-04-23 | $5.80 | $5.80 | 2,900 |
| 2010-04-22 | $5.60 | $5.60 | 150 |
| 2010-04-21 | $6.00 | $6.00 | 0 |
| 2010-04-20 | $6.00 | $6.00 | 2,020 |
| 2010-04-19 | $5.70 | $5.70 | 1,850 |
| 2010-04-16 | $6.00 | $6.00 | 1,570 |
| 2010-04-15 | $6.00 | $6.00 | 700 |
| 2010-04-14 | $6.00 | $6.00 | 2,470 |
| 2010-04-13 | $6.00 | $6.00 | 4,640 |
| 2010-04-12 | $6.00 | $6.00 | 2,510 |
| 2010-04-09 | $5.70 | $5.70 | 1,750 |
| 2010-04-08 | $5.70 | $5.70 | 2,150 |
| 2010-04-07 | $5.70 | $5.70 | 4,870 |
| 2010-04-06 | $5.90 | $5.90 | 2,550 |
| 2010-04-05 | $5.70 | $5.70 | 2,180 |
| 2010-04-01 | $5.40 | $5.40 | 2,260 |
| 2010-03-31 | $5.70 | $5.70 | 630 |
| 2010-03-30 | $5.30 | $5.30 | 1,250 |
| 2010-03-29 | $5.20 | $5.20 | 4,830 |
| 2010-03-26 | $5.00 | $5.00 | 100 |
| 2010-03-25 | $5.20 | $5.20 | 310 |
| 2010-03-24 | $4.90 | $4.90 | 160 |
| 2010-03-23 | $5.20 | $5.20 | 550 |
| 2010-03-22 | $5.00 | $5.00 | 6,950 |
| 2010-03-19 | $5.30 | $5.30 | 3,090 |
| 2010-03-18 | $5.30 | $5.30 | 1,010 |
| 2010-03-17 | $5.30 | $5.30 | 2,270 |
| 2010-03-16 | $5.60 | $5.60 | 3,660 |
| 2010-03-15 | $5.50 | $5.50 | 1,110 |
| 2010-03-12 | $5.70 | $5.70 | 1,030 |
| 2010-03-11 | $5.70 | $5.70 | 0 |
| 2010-03-10 | $5.70 | $5.70 | 340 |
| 2010-03-09 | $5.60 | $5.60 | 20 |
| 2010-03-08 | $6.10 | $6.10 | 260 |
| 2010-03-05 | $6.00 | $6.00 | 2,880 |
| 2010-03-04 | $5.60 | $5.60 | 710 |
| 2010-03-03 | $5.90 | $5.90 | 8,200 |
| 2010-03-02 | $5.60 | $5.60 | 2,170 |
| 2010-03-01 | $5.50 | $5.50 | 990 |
| 2010-02-26 | $5.20 | $5.20 | 110 |
| 2010-02-25 | $5.40 | $5.40 | 2,260 |
| 2010-02-24 | $5.30 | $5.30 | 100 |
| 2010-02-23 | $5.30 | $5.30 | 2,210 |
| 2010-02-22 | $5.50 | $5.50 | 1,400 |
| 2010-02-19 | $5.60 | $5.60 | 1,680 |
| 2010-02-18 | $6.00 | $6.00 | 3,000 |
| 2010-02-17 | $5.50 | $5.50 | 130 |
| 2010-02-16 | $5.40 | $5.40 | 5,050 |
| 2010-02-12 | $5.60 | $5.60 | 330 |
| 2010-02-11 | $5.50 | $5.50 | 610 |
| 2010-02-10 | $5.30 | $5.30 | 1,550 |
| 2010-02-09 | $5.60 | $5.60 | 17,360 |
| 2010-02-08 | $5.50 | $5.50 | 3,400 |
| 2010-02-05 | $5.50 | $5.50 | 12,910 |
| 2010-02-04 | $5.80 | $5.80 | 2,660 |
| 2010-02-03 | $6.00 | $6.00 | 280 |
| 2010-02-02 | $6.40 | $6.40 | 2,700 |
| 2010-02-01 | $5.90 | $5.90 | 1,810 |
| 2010-01-29 | $5.30 | $5.30 | 2,160 |
| 2010-01-28 | $5.60 | $5.60 | 2,910 |
| 2010-01-27 | $5.90 | $5.90 | 7,220 |
| 2010-01-26 | $6.70 | $6.70 | 10,480 |
| 2010-01-25 | $5.90 | $5.90 | 1,380 |
| 2010-01-22 | $6.00 | $6.00 | 8,460 |
| 2010-01-21 | $6.60 | $6.60 | 2,460 |
| 2010-01-20 | $6.60 | $6.60 | 1,600 |
| 2010-01-19 | $7.50 | $7.50 | 2,280 |
| 2010-01-15 | $6.60 | $6.60 | 6,540 |
| 2010-01-14 | $7.00 | $7.00 | 2,660 |
| 2010-01-13 | $7.20 | $7.20 | 1,290 |
| 2010-01-12 | $6.90 | $6.90 | 3,480 |
| 2010-01-11 | $7.80 | $7.80 | 5,100 |
| 2010-01-08 | $7.70 | $7.70 | 7,550 |
| 2010-01-07 | $7.10 | $7.10 | 2,600 |
| 2010-01-06 | $7.80 | $7.80 | 880 |
| 2010-01-05 | $7.30 | $7.30 | 6,760 |
| 2010-01-04 | $7.50 | $7.50 | 5,360 |