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
- 1996-06-28 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 | $7.24 | $8.52 | 800 | — | — |
| 2010-12-30 | $7.38 | $8.69 | 9,200 | — | — |
| 2010-12-29 | $6.96 | $8.19 | 1,100 | — | — |
| 2010-12-28 | $6.91 | $8.14 | 4,200 | — | — |
| 2010-12-27 | $6.85 | $8.06 | 5,300 | — | — |
| 2010-12-23 | $6.83 | $8.04 | 6,300 | — | — |
| 2010-12-22 | $6.80 | $8.01 | 18,000 | — | — |
| 2010-12-21 | $6.76 | $7.96 | 6,700 | — | — |
| 2010-12-20 | $6.59 | $7.76 | 13,300 | — | — |
| 2010-12-17 | $6.74 | $7.93 | 6,700 | — | — |
| 2010-12-16 | $6.77 | $7.97 | 11,400 | — | — |
| 2010-12-15 | $6.89 | $8.11 | 6,500 | — | — |
| 2010-12-14 | $6.83 | $8.04 | 8,200 | — | — |
| 2010-12-13 | $6.65 | $7.83 | 3,400 | — | — |
| 2010-12-10 | $6.85 | $8.06 | 15,700 | — | — |
| 2010-12-09 | $6.80 | $8.01 | 6,100 | — | — |
| 2010-12-08 | $6.90 | $8.12 | 500 | — | — |
| 2010-12-07 | $6.84 | $8.05 | 0 | — | — |
| 2010-12-06 | $6.84 | $8.05 | 6,500 | — | — |
| 2010-12-03 | $6.73 | $7.92 | 4,000 | — | — |
| 2010-12-02 | $6.70 | $7.89 | 45,100 | — | — |
| 2010-12-01 | $6.80 | $8.01 | 7,500 | — | — |
| 2010-11-30 | $6.70 | $7.89 | 1,000 | — | — |
| 2010-11-29 | $6.75 | $7.95 | 2,800 | — | — |
| 2010-11-26 | $6.76 | $7.96 | 9,100 | — | — |
| 2010-11-24 | $6.53 | $7.69 | 2,300 | — | — |
| 2010-11-23 | $6.50 | $7.65 | 37,700 | — | — |
| 2010-11-22 | $6.58 | $7.73 | 2,200 | — | — |
| 2010-11-19 | $6.60 | $7.76 | 1,600 | — | — |
| 2010-11-18 | $6.78 | $7.97 | 1,900 | — | — |
| 2010-11-17 | $6.72 | $7.90 | 1,500 | — | — |
| 2010-11-16 | $6.87 | $8.08 | 8,100 | — | — |
| 2010-11-15 | $6.72 | $7.90 | 1,800 | — | — |
| 2010-11-12 | $6.86 | $8.06 | 4,900 | — | — |
| 2010-11-11 | $6.90 | $8.11 | 3,100 | — | — |
| 2010-11-10 | $6.88 | $8.09 | 5,900 | — | — |
| 2010-11-09 | $6.90 | $8.11 | 1,900 | — | — |
| 2010-11-08 | $6.85 | $8.05 | 8,000 | — | — |
| 2010-11-05 | $6.89 | $8.10 | 14,800 | — | — |
| 2010-11-04 | $6.56 | $7.71 | 2,200 | — | — |
| 2010-11-03 | $6.76 | $7.95 | 8,400 | — | — |
| 2010-11-02 | $6.85 | $8.05 | 4,000 | — | — |
| 2010-11-01 | $6.67 | $7.84 | 1,100 | — | — |
| 2010-10-29 | $6.72 | $7.90 | 11,000 | — | — |
| 2010-10-28 | $6.74 | $7.92 | 16,900 | — | — |
| 2010-10-27 | $6.67 | $7.84 | 36,600 | — | — |
| 2010-10-26 | $6.19 | $7.28 | 2,200 | — | — |
| 2010-10-25 | $6.14 | $7.22 | 8,700 | — | — |
| 2010-10-22 | $6.11 | $7.18 | 6,600 | — | — |
| 2010-10-21 | $6.18 | $7.26 | 8,200 | — | — |
| 2010-10-20 | $6.20 | $7.29 | 49,800 | — | — |
| 2010-10-19 | $6.12 | $7.19 | 1,500 | — | — |
| 2010-10-18 | $6.11 | $7.18 | 1,100 | — | — |
| 2010-10-15 | $6.08 | $7.15 | 1,500 | — | — |
| 2010-10-14 | $6.11 | $7.18 | 28,700 | — | — |
| 2010-10-13 | $6.06 | $7.12 | 64,100 | — | — |
| 2010-10-12 | $5.96 | $7.01 | 700 | — | — |
| 2010-10-11 | $6.00 | $7.05 | 6,200 | — | — |
| 2010-10-08 | $5.95 | $6.99 | 1,600 | — | — |
| 2010-10-07 | $5.97 | $7.02 | 3,300 | — | — |
| 2010-10-06 | $5.93 | $6.97 | 3,200 | — | — |
| 2010-10-05 | $6.04 | $7.10 | 15,600 | — | — |
| 2010-10-04 | $6.00 | $7.05 | 9,800 | — | — |
| 2010-10-01 | $6.02 | $7.08 | 27,600 | — | — |
| 2010-09-30 | $5.82 | $6.84 | 3,600 | — | — |
| 2010-09-29 | $5.84 | $6.86 | 28,000 | — | — |
| 2010-09-28 | $5.89 | $6.92 | 11,100 | — | — |
| 2010-09-27 | $6.02 | $7.08 | 54,500 | — | — |
| 2010-09-24 | $5.86 | $6.89 | 14,700 | — | — |
| 2010-09-23 | $5.94 | $6.98 | 3,800 | — | — |
| 2010-09-22 | $5.94 | $6.98 | 9,400 | — | — |
| 2010-09-21 | $5.81 | $6.83 | 2,500 | — | — |
| 2010-09-20 | $5.76 | $6.77 | 15,200 | — | — |
| 2010-09-17 | $5.50 | $6.47 | 27,100 | — | — |
| 2010-09-16 | $5.53 | $6.50 | 5,600 | — | — |
| 2010-09-15 | $5.50 | $6.47 | 3,800 | — | — |
| 2010-09-14 | $5.98 | $7.03 | 2,800 | — | — |
| 2010-09-13 | $5.99 | $7.04 | 21,900 | — | — |
| 2010-09-10 | $5.51 | $6.48 | 2,700 | — | — |
| 2010-09-09 | $5.48 | $6.44 | 500 | — | — |
| 2010-09-08 | $5.55 | $6.52 | 2,900 | — | — |
| 2010-09-07 | $5.46 | $6.42 | 1,500 | — | — |
| 2010-09-03 | $5.56 | $6.54 | 1,700 | — | — |
| 2010-09-02 | $5.39 | $6.34 | 12,400 | — | — |
| 2010-09-01 | $5.50 | $6.47 | 13,600 | — | — |
| 2010-08-31 | $5.35 | $6.29 | 3,500 | — | — |
| 2010-08-30 | $5.38 | $6.32 | 1,300 | — | — |
| 2010-08-27 | $5.31 | $6.24 | 0 | — | — |
| 2010-08-26 | $5.31 | $6.24 | 20,400 | — | — |
| 2010-08-25 | $5.25 | $6.17 | 6,400 | — | — |
| 2010-08-24 | $5.19 | $6.09 | 12,500 | — | — |
| 2010-08-23 | $5.36 | $6.29 | 5,100 | — | — |
| 2010-08-20 | $5.33 | $6.25 | 32,000 | — | — |
| 2010-08-19 | $5.29 | $6.21 | 12,700 | — | — |
| 2010-08-18 | $5.64 | $6.62 | 19,500 | — | — |
| 2010-08-17 | $5.46 | $6.41 | 6,900 | — | — |
| 2010-08-16 | $5.36 | $6.29 | 5,900 | — | — |
| 2010-08-13 | $5.22 | $6.12 | 6,000 | — | — |
| 2010-08-12 | $5.26 | $6.17 | 12,100 | — | — |
| 2010-08-11 | $5.44 | $6.38 | 13,200 | — | — |
| 2010-08-10 | $5.55 | $6.51 | 9,600 | — | — |
| 2010-08-09 | $5.74 | $6.73 | 14,100 | — | — |
| 2010-08-06 | $6.25 | $7.33 | 4,300 | — | — |
| 2010-08-05 | $6.21 | $7.29 | 11,000 | — | — |
| 2010-08-04 | $6.20 | $7.27 | 8,800 | — | — |
| 2010-08-03 | $6.18 | $7.25 | 16,400 | — | — |
| 2010-08-02 | $6.22 | $7.30 | 26,100 | — | — |
| 2010-07-30 | $6.15 | $7.22 | 20,900 | — | — |
| 2010-07-29 | $6.30 | $7.39 | 170,700 | — | — |
| 2010-07-28 | $5.13 | $6.02 | 57,400 | — | — |
| 2010-07-27 | $5.33 | $6.25 | 51,300 | — | — |
| 2010-07-26 | $5.39 | $6.32 | 9,400 | — | — |
| 2010-07-23 | $5.20 | $6.10 | 200 | — | — |
| 2010-07-22 | $5.29 | $6.21 | 5,400 | — | — |
| 2010-07-21 | $5.14 | $6.03 | 800 | — | — |
| 2010-07-20 | $5.22 | $6.12 | 12,000 | — | — |
| 2010-07-19 | $5.28 | $6.19 | 2,600 | — | — |
| 2010-07-16 | $5.02 | $5.89 | 11,200 | — | — |
| 2010-07-15 | $5.10 | $5.98 | 13,000 | — | — |
| 2010-07-14 | $5.30 | $6.22 | 4,300 | — | — |
| 2010-07-13 | $5.29 | $6.21 | 13,400 | — | — |
| 2010-07-12 | $5.20 | $6.10 | 10,800 | — | — |
| 2010-07-09 | $5.27 | $6.18 | 13,100 | — | — |
| 2010-07-08 | $5.30 | $6.22 | 11,400 | — | — |
| 2010-07-07 | $4.98 | $5.84 | 9,500 | — | — |
| 2010-07-06 | $5.03 | $5.90 | 3,500 | — | — |
| 2010-07-02 | $4.80 | $5.63 | 14,700 | — | — |
| 2010-07-01 | $4.75 | $5.57 | 16,500 | — | — |
| 2010-06-30 | $4.80 | $5.63 | 21,100 | — | — |
| 2010-06-29 | $4.85 | $5.69 | 55,000 | — | — |
| 2010-06-28 | $5.05 | $5.92 | 16,500 | — | — |
| 2010-06-25 | $5.27 | $6.18 | 30,600 | — | — |
| 2010-06-24 | $5.00 | $5.87 | 31,500 | — | — |
| 2010-06-23 | $4.95 | $5.81 | 55,100 | — | — |
| 2010-06-22 | $5.17 | $6.07 | 27,300 | — | — |
| 2010-06-21 | $5.27 | $6.18 | 18,100 | — | — |
| 2010-06-18 | $5.42 | $6.36 | 21,000 | — | — |
| 2010-06-17 | $5.39 | $6.32 | 65,700 | — | — |
| 2010-06-16 | $5.48 | $6.43 | 17,600 | — | — |
| 2010-06-15 | $5.61 | $6.58 | 29,600 | — | — |
| 2010-06-14 | $5.65 | $6.63 | 38,400 | — | — |
| 2010-06-11 | $5.70 | $6.69 | 60,100 | — | — |
| 2010-06-10 | $5.71 | $6.70 | 106,700 | — | — |
| 2010-06-09 | $5.60 | $6.57 | 43,200 | — | — |
| 2010-06-08 | $5.64 | $6.62 | 37,600 | — | — |
| 2010-06-07 | $5.70 | $6.69 | 33,400 | — | — |
| 2010-06-04 | $6.14 | $7.20 | 27,700 | — | — |
| 2010-06-03 | $6.50 | $7.63 | 36,500 | — | — |
| 2010-06-02 | $6.74 | $7.91 | 48,400 | — | — |
| 2010-06-01 | $6.59 | $7.73 | 32,800 | — | — |
| 2010-05-28 | $6.59 | $7.73 | 57,400 | — | — |
| 2010-05-27 | $6.12 | $7.18 | 40,600 | — | — |
| 2010-05-26 | $5.84 | $6.85 | 69,100 | — | — |
| 2010-05-25 | $5.59 | $6.56 | 154,600 | — | — |
| 2010-05-24 | $5.65 | $6.63 | 64,500 | — | — |
| 2010-05-21 | $6.13 | $7.19 | 92,700 | — | — |
| 2010-05-20 | $6.50 | $7.63 | 51,400 | — | — |
| 2010-05-19 | $6.90 | $8.08 | 60,600 | — | — |
| 2010-05-18 | $6.87 | $8.05 | 61,600 | — | — |
| 2010-05-17 | $7.05 | $8.26 | 58,400 | — | — |
| 2010-05-14 | $6.79 | $7.95 | 34,700 | — | — |
| 2010-05-13 | $6.90 | $8.08 | 52,100 | — | — |
| 2010-05-12 | $6.75 | $7.91 | 76,400 | — | — |
| 2010-05-11 | $6.39 | $7.49 | 62,700 | — | — |
| 2010-05-10 | $6.04 | $7.08 | 56,300 | — | — |
| 2010-05-07 | $5.85 | $6.85 | 90,500 | — | — |
| 2010-05-06 | $5.63 | $6.60 | 74,300 | — | — |
| 2010-05-05 | $6.09 | $7.13 | 100,200 | — | — |
| 2010-05-04 | $6.00 | $7.03 | 40,900 | — | — |
| 2010-05-03 | $6.14 | $7.19 | 91,700 | — | — |
| 2010-04-30 | $6.00 | $7.03 | 84,600 | — | — |
| 2010-04-29 | $5.75 | $6.74 | 138,800 | — | — |
| 2010-04-28 | $5.76 | $6.75 | 75,600 | — | — |
| 2010-04-27 | $5.80 | $6.79 | 70,800 | — | — |
| 2010-04-26 | $6.46 | $7.57 | 118,700 | — | — |
| 2010-04-23 | $6.00 | $7.03 | 103,300 | — | — |
| 2010-04-22 | $5.78 | $6.77 | 56,700 | — | — |
| 2010-04-21 | $5.29 | $6.20 | 138,900 | — | — |
| 2010-04-20 | $4.75 | $5.56 | 91,700 | — | — |
| 2010-04-19 | $4.85 | $5.68 | 43,900 | — | — |
| 2010-04-16 | $4.42 | $5.18 | 61,300 | — | — |
| 2010-04-15 | $4.35 | $5.10 | 147,100 | — | — |
| 2010-04-14 | $4.33 | $5.07 | 215,800 | — | — |
| 2010-04-13 | $4.09 | $4.79 | 16,200 | — | — |
| 2010-04-12 | $4.00 | $4.69 | 35,000 | — | — |
| 2010-04-09 | $4.00 | $4.69 | 48,600 | — | — |
| 2010-04-08 | $3.97 | $4.65 | 80,100 | — | — |
| 2010-04-07 | $3.78 | $4.43 | 62,800 | — | — |
| 2010-04-06 | $3.78 | $4.43 | 78,400 | — | — |
| 2010-04-05 | $3.62 | $4.24 | 10,000 | — | — |
| 2010-04-01 | $3.62 | $4.24 | 17,000 | — | — |
| 2010-03-31 | $3.48 | $4.08 | 51,800 | — | — |
| 2010-03-30 | $3.49 | $4.09 | 8,000 | — | — |
| 2010-03-29 | $3.40 | $3.98 | 25,400 | — | — |
| 2010-03-26 | $3.45 | $4.04 | 94,800 | — | — |
| 2010-03-25 | $3.51 | $4.11 | 87,100 | — | — |
| 2010-03-24 | $3.62 | $4.24 | 47,800 | — | — |
| 2010-03-23 | $3.55 | $4.16 | 46,100 | — | — |
| 2010-03-22 | $3.56 | $4.17 | 3,200 | — | — |
| 2010-03-19 | $3.61 | $4.23 | 23,300 | — | — |
| 2010-03-18 | $3.67 | $4.30 | 49,200 | — | — |
| 2010-03-17 | $3.60 | $4.22 | 21,100 | — | — |
| 2010-03-16 | $3.60 | $4.22 | 2,500 | — | — |
| 2010-03-15 | $3.60 | $4.22 | 38,800 | — | — |
| 2010-03-12 | $3.69 | $4.32 | 58,000 | — | — |
| 2010-03-11 | $3.80 | $4.45 | 94,000 | — | — |
| 2010-03-10 | $3.41 | $3.99 | 61,300 | — | — |
| 2010-03-09 | $3.34 | $3.91 | 141,200 | — | — |
| 2010-03-08 | $3.16 | $3.70 | 14,200 | — | — |
| 2010-03-05 | $3.11 | $3.64 | 66,400 | — | — |
| 2010-03-04 | $3.20 | $3.75 | 15,000 | — | — |
| 2010-03-03 | $3.25 | $3.81 | 9,700 | — | — |
| 2010-03-02 | $3.25 | $3.81 | 25,900 | — | — |
| 2010-03-01 | $3.25 | $3.81 | 7,400 | — | — |
| 2010-02-26 | $3.25 | $3.81 | 15,700 | — | — |
| 2010-02-25 | $3.10 | $3.63 | 38,900 | — | — |
| 2010-02-24 | $3.17 | $3.71 | 51,300 | — | — |
| 2010-02-23 | $3.13 | $3.67 | 57,000 | — | — |
| 2010-02-22 | $3.02 | $3.53 | 12,600 | — | — |
| 2010-02-19 | $3.10 | $3.62 | 32,200 | — | — |
| 2010-02-18 | $3.12 | $3.64 | 23,200 | — | — |
| 2010-02-17 | $3.35 | $3.91 | 26,000 | — | — |
| 2010-02-16 | $3.19 | $3.72 | 67,300 | — | — |
| 2010-02-12 | $3.20 | $3.74 | 59,500 | — | — |
| 2010-02-11 | $3.00 | $3.50 | 53,700 | — | — |
| 2010-02-10 | $3.07 | $3.58 | 90,000 | — | — |
| 2010-02-09 | $3.14 | $3.67 | 24,000 | — | — |
| 2010-02-08 | $3.07 | $3.58 | 34,900 | — | — |
| 2010-02-05 | $3.02 | $3.53 | 119,600 | — | — |
| 2010-02-04 | $2.99 | $3.49 | 285,800 | — | — |
| 2010-02-03 | $3.44 | $4.02 | 61,800 | — | — |
| 2010-02-02 | $3.49 | $4.08 | 57,400 | — | — |
| 2010-02-01 | $3.50 | $4.09 | 89,500 | — | — |
| 2010-01-29 | $3.55 | $4.15 | 188,000 | — | — |
| 2010-01-28 | $3.48 | $4.06 | 500,000 | — | — |
| 2010-01-27 | $3.00 | $3.50 | 63,300 | — | — |
| 2010-01-26 | $3.07 | $3.58 | 92,900 | — | — |
| 2010-01-25 | $3.07 | $3.58 | 47,800 | — | — |
| 2010-01-22 | $3.08 | $3.60 | 120,200 | — | — |
| 2010-01-21 | $3.36 | $3.92 | 167,000 | — | — |
| 2010-01-20 | $3.15 | $3.68 | 110,600 | — | — |
| 2010-01-19 | $3.05 | $3.56 | 224,600 | — | — |
| 2010-01-15 | $2.64 | $3.08 | 161,300 | — | — |
| 2010-01-14 | $2.86 | $3.34 | 97,900 | — | — |
| 2010-01-13 | $2.70 | $3.15 | 118,100 | — | — |
| 2010-01-12 | $2.78 | $3.25 | 172,000 | — | — |
| 2010-01-11 | $3.14 | $3.67 | 225,700 | — | — |
| 2010-01-08 | $2.97 | $3.47 | 75,000 | — | — |
| 2010-01-07 | $2.99 | $3.49 | 137,300 | — | — |
| 2010-01-06 | $2.92 | $3.41 | 236,900 | — | — |
| 2010-01-05 | $2.75 | $3.21 | 272,900 | — | — |
| 2010-01-04 | $2.68 | $3.13 | 195,200 | — | — |