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
- 2000-01-05 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 | $8.99 | $8.99 | 5,100 | — | — |
| 2010-12-30 | $7.60 | $7.60 | 5,000 | — | — |
| 2010-12-29 | $9.25 | $9.25 | 0 | — | — |
| 2010-12-28 | $9.25 | $9.25 | 0 | — | — |
| 2010-12-27 | $9.25 | $9.25 | 4,600 | — | — |
| 2010-12-23 | $9.25 | $9.25 | 4,600 | — | — |
| 2010-12-22 | $9.25 | $9.25 | 2,750 | — | — |
| 2010-12-21 | $8.00 | $8.00 | 0 | — | — |
| 2010-12-20 | $8.00 | $8.00 | 0 | — | — |
| 2010-12-17 | $8.00 | $8.00 | 2,050 | — | — |
| 2010-12-16 | $8.88 | $8.88 | 0 | — | — |
| 2010-12-15 | $8.88 | $8.88 | 0 | — | — |
| 2010-12-14 | $8.88 | $8.88 | 0 | — | — |
| 2010-12-13 | $8.88 | $8.88 | 0 | — | — |
| 2010-12-10 | $8.88 | $8.88 | 0 | — | — |
| 2010-12-09 | $8.88 | $8.88 | 350 | — | — |
| 2010-12-08 | $9.20 | $9.20 | 0 | — | — |
| 2010-12-07 | $9.20 | $9.20 | 0 | — | — |
| 2010-12-06 | $9.20 | $9.20 | 0 | — | — |
| 2010-12-03 | $9.20 | $9.20 | 0 | — | — |
| 2010-12-02 | $9.20 | $9.20 | 0 | — | — |
| 2010-12-01 | $9.20 | $9.20 | 0 | — | — |
| 2010-11-30 | $9.20 | $9.20 | 200 | — | — |
| 2010-11-29 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-26 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-24 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-23 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-22 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-19 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-18 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-17 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-16 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-15 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-12 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-11 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-10 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-09 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-08 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-05 | $9.49 | $9.49 | 0 | — | — |
| 2010-11-04 | $9.49 | $9.49 | 100 | — | — |
| 2010-11-03 | $7.77 | $7.77 | 100 | — | — |
| 2010-11-02 | $8.00 | $8.00 | 0 | — | — |
| 2010-11-01 | $8.00 | $8.00 | 0 | — | — |
| 2010-10-29 | $8.00 | $8.00 | 0 | — | — |
| 2010-10-28 | $8.00 | $8.00 | 0 | — | — |
| 2010-10-27 | $8.00 | $8.00 | 0 | — | — |
| 2010-10-26 | $8.00 | $8.00 | 0 | — | — |
| 2010-10-25 | $8.00 | $8.00 | 100 | — | — |
| 2010-10-22 | $7.53 | $7.53 | 0 | — | — |
| 2010-10-21 | $7.53 | $7.53 | 0 | — | — |
| 2010-10-20 | $7.53 | $7.53 | 0 | — | — |
| 2010-10-19 | $7.53 | $7.53 | 0 | — | — |
| 2010-10-18 | $7.53 | $7.53 | 376 | — | — |
| 2010-10-15 | $8.50 | $8.50 | 0 | — | — |
| 2010-10-14 | $8.50 | $8.50 | 3,000 | — | — |
| 2010-10-13 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-12 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-11 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-08 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-07 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-06 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-05 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-04 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-01 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-30 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-29 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-28 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-27 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-24 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-23 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-22 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-21 | $8.40 | $8.40 | 0 | — | — |
| 2010-09-20 | $8.40 | $8.40 | 1,479 | — | — |
| 2010-09-17 | $6.81 | $6.81 | 200 | — | — |
| 2010-09-16 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-15 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-14 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-13 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-10 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-09 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-08 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-07 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-03 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-02 | $7.40 | $7.40 | 0 | — | — |
| 2010-09-01 | $7.40 | $7.40 | 0 | — | — |
| 2010-08-31 | $7.40 | $7.40 | 0 | — | — |
| 2010-08-30 | $7.40 | $7.40 | 0 | — | — |
| 2010-08-27 | $7.40 | $7.40 | 0 | — | — |
| 2010-08-26 | $7.40 | $7.40 | 285 | — | — |
| 2010-08-25 | $7.40 | $7.40 | 500 | — | — |
| 2010-08-24 | $6.80 | $6.80 | 0 | — | — |
| 2010-08-23 | $6.80 | $6.80 | 0 | — | — |
| 2010-08-20 | $6.80 | $6.80 | 0 | — | — |
| 2010-08-19 | $6.80 | $6.80 | 0 | — | — |
| 2010-08-18 | $6.80 | $6.80 | 1,600 | — | — |
| 2010-08-17 | $7.88 | $7.88 | 0 | — | — |
| 2010-08-16 | $7.88 | $7.88 | 0 | — | — |
| 2010-08-13 | $7.88 | $7.88 | 0 | — | — |
| 2010-08-12 | $7.88 | $7.88 | 0 | — | — |
| 2010-08-11 | $7.88 | $7.88 | 200 | — | — |
| 2010-08-10 | $7.88 | $7.88 | 0 | — | — |
| 2010-08-09 | $7.88 | $7.88 | 0 | — | — |
| 2010-08-06 | $7.88 | $7.88 | 100 | — | — |
| 2010-08-05 | $7.77 | $7.77 | 1,100 | — | — |
| 2010-08-04 | $6.50 | $6.50 | 0 | — | — |
| 2010-08-03 | $6.50 | $6.50 | 0 | — | — |
| 2010-08-02 | $6.51 | $6.51 | 0 | — | — |
| 2010-07-30 | $6.52 | $6.52 | 0 | — | — |
| 2010-07-29 | $6.52 | $6.52 | 0 | — | — |
| 2010-07-28 | $6.52 | $6.52 | 0 | — | — |
| 2010-07-27 | $6.52 | $6.52 | 100 | — | — |
| 2010-07-26 | $6.56 | $6.56 | 0 | — | — |
| 2010-07-23 | $6.56 | $6.56 | 0 | — | — |
| 2010-07-22 | $6.56 | $6.56 | 0 | — | — |
| 2010-07-21 | $7.88 | $7.88 | 169 | — | — |
| 2010-07-20 | $7.75 | $7.75 | 0 | — | — |
| 2010-07-19 | $7.75 | $7.75 | 2,335 | — | — |
| 2010-07-16 | $7.23 | $7.23 | 284 | — | — |
| 2010-07-15 | $7.23 | $7.23 | 0 | — | — |
| 2010-07-14 | $7.23 | $7.23 | 100 | — | — |
| 2010-07-13 | $7.88 | $7.88 | 400 | — | — |
| 2010-07-12 | $7.88 | $7.88 | 0 | — | — |
| 2010-07-09 | $7.88 | $7.88 | 0 | — | — |
| 2010-07-08 | $7.88 | $7.88 | 0 | — | — |
| 2010-07-07 | $7.88 | $7.88 | 200 | — | — |
| 2010-07-06 | $8.80 | $8.80 | 100 | — | — |
| 2010-07-02 | $8.00 | $8.00 | 0 | — | — |
| 2010-07-01 | $8.00 | $8.00 | 0 | — | — |
| 2010-06-30 | $8.00 | $8.00 | 0 | — | — |
| 2010-06-29 | $8.00 | $8.00 | 0 | — | — |
| 2010-06-28 | $8.00 | $8.00 | 690 | — | — |
| 2010-06-25 | $8.00 | $8.00 | 200 | — | — |
| 2010-06-24 | $8.79 | $8.79 | 0 | — | — |
| 2010-06-23 | $8.79 | $8.79 | 0 | — | — |
| 2010-06-22 | $8.79 | $8.79 | 600 | — | — |
| 2010-06-21 | $8.00 | $8.00 | 600 | — | — |
| 2010-06-18 | $6.60 | $6.60 | 0 | — | — |
| 2010-06-17 | $6.60 | $6.60 | 200 | — | — |
| 2010-06-16 | $6.69 | $6.69 | 0 | — | — |
| 2010-06-15 | $6.69 | $6.69 | 100 | — | — |
| 2010-06-14 | $6.61 | $6.61 | 0 | — | — |
| 2010-06-11 | $6.61 | $6.61 | 0 | — | — |
| 2010-06-10 | $6.61 | $6.61 | 0 | — | — |
| 2010-06-09 | $6.61 | $6.61 | 0 | — | — |
| 2010-06-08 | $6.61 | $6.61 | 0 | — | — |
| 2010-06-07 | $6.61 | $6.61 | 0 | — | — |
| 2010-06-04 | $6.61 | $6.61 | 0 | — | — |
| 2010-06-03 | $6.61 | $6.61 | 0 | — | — |
| 2010-06-02 | $6.61 | $6.61 | 100 | — | — |
| 2010-06-01 | $6.53 | $6.53 | 200 | — | — |
| 2010-05-28 | $6.41 | $6.41 | 100 | — | — |
| 2010-05-27 | $8.75 | $8.75 | 300 | — | — |
| 2010-05-26 | $8.82 | $8.82 | 1,163 | — | — |
| 2010-05-25 | $6.22 | $6.22 | 475 | — | — |
| 2010-05-24 | $5.87 | $5.87 | 300 | — | — |
| 2010-05-21 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-20 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-19 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-18 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-17 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-14 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-13 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-12 | $9.80 | $9.80 | 600 | — | — |
| 2010-05-11 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-10 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-07 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-06 | $9.80 | $9.80 | 400 | — | — |
| 2010-05-05 | $5.56 | $5.56 | 0 | — | — |
| 2010-05-04 | $5.56 | $5.56 | 200 | — | — |
| 2010-05-03 | $6.21 | $6.21 | 0 | — | — |
| 2010-04-30 | $6.21 | $6.21 | 0 | — | — |
| 2010-04-29 | $6.21 | $6.21 | 0 | — | — |
| 2010-04-28 | $6.21 | $6.21 | 0 | — | — |
| 2010-04-27 | $6.21 | $6.21 | 0 | — | — |
| 2010-04-26 | $6.21 | $6.21 | 0 | — | — |
| 2010-04-23 | $6.21 | $6.21 | 0 | — | — |
| 2010-04-22 | $6.21 | $6.21 | 200 | — | — |
| 2010-04-21 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-20 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-19 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-16 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-15 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-14 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-13 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-12 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-09 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-08 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-07 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-06 | $9.80 | $9.80 | 0 | — | — |
| 2010-04-05 | $9.80 | $9.80 | 200 | — | — |
| 2010-04-01 | $9.90 | $9.90 | 0 | — | — |
| 2010-03-31 | $9.90 | $9.90 | 0 | — | — |
| 2010-03-30 | $9.90 | $9.90 | 0 | — | — |
| 2010-03-29 | $9.90 | $9.90 | 1,207 | — | — |
| 2010-03-26 | $8.30 | $8.30 | 0 | — | — |
| 2010-03-25 | $8.30 | $8.30 | 0 | — | — |
| 2010-03-24 | $8.30 | $8.30 | 0 | — | — |
| 2010-03-23 | $8.30 | $8.30 | 0 | — | — |
| 2010-03-22 | $8.30 | $8.30 | 0 | — | — |
| 2010-03-19 | $8.30 | $8.30 | 0 | — | — |
| 2010-03-18 | $8.30 | $8.30 | 699 | — | — |
| 2010-03-17 | $8.30 | $8.30 | 1,000 | — | — |
| 2010-03-16 | $8.55 | $8.55 | 0 | — | — |
| 2010-03-15 | $8.55 | $8.55 | 0 | — | — |
| 2010-03-12 | $8.55 | $8.55 | 0 | — | — |
| 2010-03-11 | $8.55 | $8.55 | 0 | — | — |
| 2010-03-10 | $8.55 | $8.55 | 0 | — | — |
| 2010-03-09 | $8.55 | $8.55 | 0 | — | — |
| 2010-03-08 | $8.55 | $8.55 | 0 | — | — |
| 2010-03-05 | $8.55 | $8.55 | 4,904 | — | — |
| 2010-03-04 | $7.49 | $7.49 | 0 | — | — |
| 2010-03-03 | $7.49 | $7.49 | 0 | — | — |
| 2010-03-02 | $7.49 | $7.49 | 4,604 | — | — |
| 2010-03-01 | $6.74 | $6.74 | 2,714 | — | — |
| 2010-02-26 | $7.19 | $7.19 | 2,714 | — | — |
| 2010-02-25 | $6.25 | $6.25 | 0 | — | — |
| 2010-02-24 | $6.25 | $6.25 | 0 | — | — |
| 2010-02-23 | $6.25 | $6.25 | 2,714 | — | — |
| 2010-02-22 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-19 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-18 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-17 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-16 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-12 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-11 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-10 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-09 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-08 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-05 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-04 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-03 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-02 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-01 | $5.25 | $5.25 | 0 | — | — |
| 2010-01-29 | $5.25 | $5.25 | 0 | — | — |
| 2010-01-28 | $5.25 | $5.25 | 0 | — | — |
| 2010-01-27 | $5.25 | $5.25 | 1,715 | — | — |
| 2010-01-26 | $5.30 | $5.30 | 1,115 | — | — |
| 2010-01-25 | $5.03 | $5.03 | 0 | — | — |
| 2010-01-22 | $5.03 | $5.03 | 0 | — | — |
| 2010-01-21 | $5.03 | $5.03 | 0 | — | — |
| 2010-01-20 | $5.03 | $5.03 | 0 | — | — |
| 2010-01-19 | $5.03 | $5.03 | 0 | — | — |
| 2010-01-15 | $5.03 | $5.03 | 0 | — | — |
| 2010-01-14 | $5.03 | $5.03 | 200 | — | — |
| 2010-01-13 | $5.72 | $5.72 | 0 | — | — |
| 2010-01-12 | $5.72 | $5.72 | 200 | — | — |
| 2010-01-11 | $5.72 | $5.72 | 0 | — | — |
| 2010-01-08 | $5.72 | $5.72 | 0 | — | — |
| 2010-01-07 | $5.72 | $5.72 | 100 | — | — |
| 2010-01-06 | $6.75 | $6.75 | 0 | — | — |
| 2010-01-05 | $6.75 | $6.75 | 0 | — | — |
| 2010-01-04 | $6.75 | $6.75 | 0 | — | — |