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
- 2003-10-15 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 | $5.90 | $6.27 | 0 | — | — |
| 2010-12-30 | $5.90 | $6.27 | 100 | — | — |
| 2010-12-29 | $5.90 | $6.27 | 4,400 | — | — |
| 2010-12-28 | $5.85 | $6.22 | 13,100 | — | — |
| 2010-12-27 | $5.85 | $6.22 | 5,000 | — | — |
| 2010-12-23 | $5.85 | $6.22 | 5,600 | — | — |
| 2010-12-22 | $5.90 | $6.27 | 6,700 | — | — |
| 2010-12-21 | $5.75 | $6.11 | 3,500 | — | — |
| 2010-12-20 | $5.75 | $6.11 | 300 | — | — |
| 2010-12-17 | $5.74 | $6.10 | 0 | — | — |
| 2010-12-16 | $5.74 | $6.10 | 4,400 | — | — |
| 2010-12-15 | $5.70 | $6.06 | 400 | — | — |
| 2010-12-14 | $5.74 | $6.10 | 1,600 | — | — |
| 2010-12-13 | $5.75 | $6.11 | 3,300 | — | — |
| 2010-12-10 | $5.75 | $6.11 | 1,900 | — | — |
| 2010-12-09 | $5.55 | $5.90 | 0 | — | — |
| 2010-12-08 | $5.55 | $5.90 | 700 | — | — |
| 2010-12-07 | $5.55 | $5.90 | 2,700 | — | — |
| 2010-12-06 | $5.60 | $5.95 | 2,900 | — | — |
| 2010-12-03 | $5.56 | $5.91 | 0 | — | — |
| 2010-12-02 | $5.56 | $5.91 | 300 | — | — |
| 2010-12-01 | $5.55 | $5.90 | 4,200 | — | — |
| 2010-11-30 | $5.56 | $5.91 | 300 | — | — |
| 2010-11-29 | $5.72 | $6.08 | 0 | — | — |
| 2010-11-26 | $5.72 | $6.08 | 0 | — | — |
| 2010-11-24 | $5.72 | $6.08 | 0 | — | — |
| 2010-11-23 | $5.72 | $6.08 | 800 | — | — |
| 2010-11-22 | $5.65 | $6.00 | 700 | — | — |
| 2010-11-19 | $5.65 | $6.00 | 0 | — | — |
| 2010-11-18 | $5.65 | $6.00 | 3,300 | — | — |
| 2010-11-17 | $5.53 | $5.88 | 100 | — | — |
| 2010-11-16 | $5.75 | $6.11 | 400 | — | — |
| 2010-11-15 | $5.52 | $5.87 | 300 | — | — |
| 2010-11-12 | $5.60 | $5.95 | 7,000 | — | — |
| 2010-11-11 | $5.60 | $5.95 | 200 | — | — |
| 2010-11-10 | $5.59 | $5.94 | 0 | — | — |
| 2010-11-09 | $5.59 | $5.94 | 17,300 | — | — |
| 2010-11-08 | $5.50 | $5.84 | 4,500 | — | — |
| 2010-11-05 | $5.50 | $5.84 | 1,000 | — | — |
| 2010-11-04 | $5.76 | $6.12 | 6,900 | — | — |
| 2010-11-03 | $5.65 | $6.00 | 4,200 | — | — |
| 2010-11-02 | $5.80 | $6.16 | 3,000 | — | — |
| 2010-11-01 | $5.75 | $6.11 | 3,700 | — | — |
| 2010-10-29 | $5.70 | $6.06 | 0 | — | — |
| 2010-10-28 | $5.70 | $6.06 | 2,800 | — | — |
| 2010-10-27 | $5.51 | $5.85 | 0 | — | — |
| 2010-10-26 | $5.51 | $5.85 | 400 | — | — |
| 2010-10-25 | $5.70 | $6.06 | 0 | — | — |
| 2010-10-22 | $5.70 | $6.06 | 6,400 | — | — |
| 2010-10-21 | $5.50 | $5.84 | 0 | — | — |
| 2010-10-20 | $5.50 | $5.84 | 12,500 | — | — |
| 2010-10-19 | $5.33 | $5.66 | 400 | — | — |
| 2010-10-18 | $5.10 | $5.42 | 300 | — | — |
| 2010-10-15 | $5.50 | $5.84 | 400 | — | — |
| 2010-10-14 | $5.14 | $5.46 | 0 | — | — |
| 2010-10-13 | $5.14 | $5.46 | 0 | — | — |
| 2010-10-12 | $5.14 | $5.46 | 0 | — | — |
| 2010-10-11 | $5.14 | $5.46 | 900 | — | — |
| 2010-10-08 | $5.35 | $5.68 | 100 | — | — |
| 2010-10-07 | $5.30 | $5.63 | 2,000 | — | — |
| 2010-10-06 | $5.18 | $5.50 | 3,200 | — | — |
| 2010-10-05 | $5.19 | $5.51 | 200 | — | — |
| 2010-10-04 | $5.18 | $5.50 | 4,700 | — | — |
| 2010-10-01 | $5.35 | $5.68 | 1,000 | — | — |
| 2010-09-30 | $5.40 | $5.74 | 0 | — | — |
| 2010-09-29 | $5.40 | $5.74 | 100 | — | — |
| 2010-09-28 | $5.25 | $5.58 | 1,300 | — | — |
| 2010-09-27 | $5.18 | $5.50 | 0 | — | — |
| 2010-09-24 | $5.18 | $5.50 | 0 | — | — |
| 2010-09-23 | $5.18 | $5.50 | 0 | — | — |
| 2010-09-22 | $5.18 | $5.50 | 0 | — | — |
| 2010-09-21 | $5.18 | $5.50 | 0 | — | — |
| 2010-09-20 | $5.18 | $5.50 | 7,100 | — | — |
| 2010-09-17 | $5.21 | $5.54 | 100 | — | — |
| 2010-09-16 | $5.20 | $5.53 | 100 | — | — |
| 2010-09-15 | $5.08 | $5.40 | 200 | — | — |
| 2010-09-14 | $5.29 | $5.62 | 200 | — | — |
| 2010-09-13 | $5.30 | $5.63 | 6,400 | — | — |
| 2010-09-10 | $5.46 | $5.80 | 1,000 | — | — |
| 2010-09-09 | $5.45 | $5.79 | 7,900 | — | — |
| 2010-09-08 | $5.08 | $5.40 | 1,900 | — | — |
| 2010-09-07 | $5.23 | $5.56 | 2,400 | — | — |
| 2010-09-03 | $5.17 | $5.49 | 0 | — | — |
| 2010-09-02 | $5.17 | $5.49 | 0 | — | — |
| 2010-09-01 | $5.17 | $5.49 | 2,500 | — | — |
| 2010-08-31 | $5.47 | $5.81 | 700 | — | — |
| 2010-08-30 | $4.95 | $5.26 | 4,300 | — | — |
| 2010-08-27 | $5.25 | $5.58 | 0 | — | — |
| 2010-08-26 | $5.25 | $5.58 | 0 | — | — |
| 2010-08-25 | $5.25 | $5.58 | 0 | — | — |
| 2010-08-24 | $5.25 | $5.58 | 300 | — | — |
| 2010-08-23 | $5.85 | $6.22 | 200 | — | — |
| 2010-08-20 | $5.50 | $5.84 | 0 | — | — |
| 2010-08-19 | $5.50 | $5.84 | 0 | — | — |
| 2010-08-18 | $5.50 | $5.84 | 1,100 | — | — |
| 2010-08-17 | $5.61 | $5.96 | 0 | — | — |
| 2010-08-16 | $5.61 | $5.96 | 800 | — | — |
| 2010-08-13 | $5.84 | $6.21 | 0 | — | — |
| 2010-08-12 | $5.84 | $6.21 | 3,200 | — | — |
| 2010-08-11 | $5.65 | $6.00 | 3,000 | — | — |
| 2010-08-10 | $5.65 | $6.00 | 500 | — | — |
| 2010-08-09 | $5.63 | $5.98 | 1,200 | — | — |
| 2010-08-06 | $5.50 | $5.84 | 200 | — | — |
| 2010-08-05 | $5.25 | $5.58 | 0 | — | — |
| 2010-08-04 | $5.25 | $5.58 | 1,100 | — | — |
| 2010-08-03 | $5.65 | $6.00 | 600 | — | — |
| 2010-08-02 | $5.52 | $5.87 | 700 | — | — |
| 2010-07-30 | $5.70 | $6.06 | 0 | — | — |
| 2010-07-29 | $5.70 | $6.06 | 700 | — | — |
| 2010-07-28 | $5.35 | $5.68 | 0 | — | — |
| 2010-07-27 | $5.35 | $5.68 | 200 | — | — |
| 2010-07-26 | $5.35 | $5.68 | 6,700 | — | — |
| 2010-07-23 | $5.46 | $5.80 | 39,300 | — | — |
| 2010-07-22 | $5.25 | $5.58 | 4,400 | — | — |
| 2010-07-21 | $5.15 | $5.47 | 300 | — | — |
| 2010-07-20 | $5.00 | $5.31 | 800 | — | — |
| 2010-07-19 | $5.02 | $5.33 | 6,800 | — | — |
| 2010-07-16 | $5.00 | $5.31 | 6,000 | — | — |
| 2010-07-15 | $5.05 | $5.37 | 0 | — | — |
| 2010-07-14 | $5.05 | $5.37 | 1,300 | — | — |
| 2010-07-13 | $5.38 | $5.72 | 500 | — | — |
| 2010-07-12 | $5.06 | $5.38 | 900 | — | — |
| 2010-07-09 | $5.50 | $5.84 | 3,000 | — | — |
| 2010-07-08 | $5.50 | $5.84 | 0 | — | — |
| 2010-07-07 | $5.50 | $5.84 | 200 | — | — |
| 2010-07-06 | $5.74 | $6.10 | 0 | — | — |
| 2010-07-02 | $5.74 | $6.10 | 0 | — | — |
| 2010-07-01 | $5.74 | $6.10 | 300 | — | — |
| 2010-06-30 | $5.25 | $5.58 | 28,900 | — | — |
| 2010-06-29 | $5.25 | $5.58 | 0 | — | — |
| 2010-06-28 | $5.25 | $5.58 | 100 | — | — |
| 2010-06-25 | $5.50 | $5.84 | 1,300 | — | — |
| 2010-06-24 | $5.35 | $5.68 | 100 | — | — |
| 2010-06-23 | $5.50 | $5.84 | 1,100 | — | — |
| 2010-06-22 | $5.60 | $5.95 | 200 | — | — |
| 2010-06-21 | $5.75 | $6.11 | 0 | — | — |
| 2010-06-18 | $5.75 | $6.11 | 300 | — | — |
| 2010-06-17 | $5.73 | $6.09 | 200 | — | — |
| 2010-06-16 | $5.60 | $5.95 | 900 | — | — |
| 2010-06-15 | $6.00 | $6.38 | 1,800 | — | — |
| 2010-06-14 | $6.00 | $6.38 | 0 | — | — |
| 2010-06-11 | $6.00 | $6.38 | 0 | — | — |
| 2010-06-10 | $6.00 | $6.38 | 500 | — | — |
| 2010-06-09 | $6.01 | $6.39 | 3,800 | — | — |
| 2010-06-08 | $6.50 | $6.91 | 100 | — | — |
| 2010-06-07 | $6.42 | $6.82 | 4,700 | — | — |
| 2010-06-04 | $6.21 | $6.60 | 0 | — | — |
| 2010-06-03 | $6.21 | $6.60 | 2,800 | — | — |
| 2010-06-02 | $6.00 | $6.38 | 200 | — | — |
| 2010-06-01 | $5.75 | $6.11 | 1,200 | — | — |
| 2010-05-28 | $5.75 | $6.11 | 0 | — | — |
| 2010-05-27 | $5.75 | $6.11 | 1,200 | — | — |
| 2010-05-26 | $5.70 | $6.06 | 1,100 | — | — |
| 2010-05-25 | $5.27 | $5.60 | 0 | — | — |
| 2010-05-24 | $5.27 | $5.60 | 1,400 | — | — |
| 2010-05-21 | $5.25 | $5.58 | 3,900 | — | — |
| 2010-05-20 | $5.45 | $5.79 | 200 | — | — |
| 2010-05-19 | $5.50 | $5.84 | 200 | — | — |
| 2010-05-18 | $5.25 | $5.58 | 1,000 | — | — |
| 2010-05-17 | $5.25 | $5.58 | 4,900 | — | — |
| 2010-05-14 | $5.13 | $5.45 | 100 | — | — |
| 2010-05-13 | $5.15 | $5.47 | 9,200 | — | — |
| 2010-05-12 | $5.00 | $5.31 | 28,800 | — | — |
| 2010-05-11 | $4.75 | $5.05 | 0 | — | — |
| 2010-05-10 | $4.75 | $5.05 | 1,200 | — | — |
| 2010-05-07 | $4.60 | $4.89 | 1,300 | — | — |
| 2010-05-06 | $4.30 | $4.57 | 2,000 | — | — |
| 2010-05-05 | $4.50 | $4.78 | 0 | — | — |
| 2010-05-04 | $4.50 | $4.78 | 0 | — | — |
| 2010-05-03 | $4.50 | $4.78 | 2,300 | — | — |
| 2010-04-30 | $4.35 | $4.62 | 3,400 | — | — |
| 2010-04-29 | $4.35 | $4.62 | 900 | — | — |
| 2010-04-28 | $4.37 | $4.64 | 300 | — | — |
| 2010-04-27 | $4.50 | $4.78 | 4,700 | — | — |
| 2010-04-26 | $4.50 | $4.78 | 2,200 | — | — |
| 2010-04-23 | $4.40 | $4.68 | 0 | — | — |
| 2010-04-22 | $4.40 | $4.68 | 0 | — | — |
| 2010-04-21 | $4.40 | $4.68 | 0 | — | — |
| 2010-04-20 | $4.40 | $4.68 | 3,500 | — | — |
| 2010-04-19 | $4.50 | $4.78 | 4,700 | — | — |
| 2010-04-16 | $4.48 | $4.76 | 0 | — | — |
| 2010-04-15 | $4.48 | $4.76 | 2,000 | — | — |
| 2010-04-14 | $4.48 | $4.76 | 2,500 | — | — |
| 2010-04-13 | $4.35 | $4.62 | 0 | — | — |
| 2010-04-12 | $4.35 | $4.62 | 1,000 | — | — |
| 2010-04-09 | $4.29 | $4.56 | 1,700 | — | — |
| 2010-04-08 | $4.44 | $4.72 | 0 | — | — |
| 2010-04-07 | $4.44 | $4.72 | 200 | — | — |
| 2010-04-06 | $4.50 | $4.78 | 0 | — | — |
| 2010-04-05 | $4.50 | $4.78 | 200 | — | — |
| 2010-04-01 | $4.50 | $4.78 | 1,500 | — | — |
| 2010-03-31 | $4.10 | $4.36 | 700 | — | — |
| 2010-03-30 | $4.35 | $4.62 | 100 | — | — |
| 2010-03-29 | $4.50 | $4.78 | 0 | — | — |
| 2010-03-26 | $4.50 | $4.78 | 600 | — | — |
| 2010-03-25 | $4.20 | $4.46 | 300 | — | — |
| 2010-03-24 | $4.35 | $4.62 | 200 | — | — |
| 2010-03-23 | $4.35 | $4.62 | 600 | — | — |
| 2010-03-22 | $4.46 | $4.74 | 0 | — | — |
| 2010-03-19 | $4.46 | $4.74 | 1,200 | — | — |
| 2010-03-18 | $4.35 | $4.62 | 1,900 | — | — |
| 2010-03-17 | $4.20 | $4.46 | 0 | — | — |
| 2010-03-16 | $4.20 | $4.46 | 500 | — | — |
| 2010-03-15 | $4.27 | $4.54 | 900 | — | — |
| 2010-03-12 | $4.30 | $4.57 | 1,000 | — | — |
| 2010-03-11 | $4.30 | $4.57 | 500 | — | — |
| 2010-03-10 | $4.45 | $4.73 | 100 | — | — |
| 2010-03-09 | $4.50 | $4.78 | 0 | — | — |
| 2010-03-08 | $4.50 | $4.78 | 200 | — | — |
| 2010-03-05 | $4.55 | $4.83 | 0 | — | — |
| 2010-03-04 | $4.55 | $4.83 | 0 | — | — |
| 2010-03-03 | $4.55 | $4.83 | 0 | — | — |
| 2010-03-02 | $4.55 | $4.83 | 10,000 | — | — |
| 2010-03-01 | $4.50 | $4.78 | 3,500 | — | — |
| 2010-02-26 | $4.35 | $4.62 | 0 | — | — |
| 2010-02-25 | $4.35 | $4.62 | 0 | — | — |
| 2010-02-24 | $4.35 | $4.62 | 0 | — | — |
| 2010-02-23 | $4.35 | $4.62 | 100 | — | — |
| 2010-02-22 | $4.50 | $4.78 | 0 | — | — |
| 2010-02-19 | $4.50 | $4.78 | 11,300 | — | — |
| 2010-02-18 | $4.40 | $4.68 | 200 | — | — |
| 2010-02-17 | $4.40 | $4.68 | 4,300 | — | — |
| 2010-02-16 | $4.40 | $4.68 | 6,500 | — | — |
| 2010-02-12 | $4.30 | $4.57 | 0 | — | — |
| 2010-02-11 | $4.30 | $4.57 | 1,000 | — | — |
| 2010-02-10 | $4.35 | $4.62 | 0 | — | — |
| 2010-02-09 | $4.35 | $4.62 | 1,000 | — | — |
| 2010-02-08 | $4.35 | $4.62 | 0 | — | — |
| 2010-02-05 | $4.35 | $4.62 | 0 | — | — |
| 2010-02-04 | $4.35 | $4.62 | 7,800 | — | — |
| 2010-02-03 | $4.35 | $4.62 | 0 | — | — |
| 2010-02-02 | $4.35 | $4.62 | 0 | — | — |
| 2010-02-01 | $4.35 | $4.62 | 500 | — | — |
| 2010-01-29 | $4.50 | $4.78 | 0 | — | — |
| 2010-01-28 | $4.50 | $4.78 | 0 | — | — |
| 2010-01-27 | $4.50 | $4.78 | 0 | — | — |
| 2010-01-26 | $4.50 | $4.78 | 0 | — | — |
| 2010-01-25 | $4.50 | $4.78 | 0 | — | — |
| 2010-01-22 | $4.50 | $4.78 | 1,200 | — | — |
| 2010-01-21 | $4.35 | $4.62 | 1,700 | — | — |
| 2010-01-20 | $4.45 | $4.73 | 1,000 | — | — |
| 2010-01-19 | $4.45 | $4.73 | 200 | — | — |
| 2010-01-15 | $4.40 | $4.68 | 0 | — | — |
| 2010-01-14 | $4.40 | $4.68 | 100 | — | — |
| 2010-01-13 | $4.43 | $4.71 | 1,600 | — | — |
| 2010-01-12 | $4.45 | $4.73 | 1,000 | — | — |
| 2010-01-11 | $4.20 | $4.46 | 0 | — | — |
| 2010-01-08 | $4.20 | $4.46 | 0 | — | — |
| 2010-01-07 | $4.20 | $4.46 | 1,500 | — | — |
| 2010-01-06 | $4.37 | $4.64 | 0 | — | — |
| 2010-01-05 | $4.37 | $4.64 | 0 | — | — |
| 2010-01-04 | $4.37 | $4.64 | 1,800 | — | — |