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
- 1996-06-07 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 | $8.03 | $8.03 | 9,900 | — | — |
| 2010-12-30 | $8.07 | $8.07 | 39,375 | — | — |
| 2010-12-29 | $8.05 | $8.05 | 15,975 | — | — |
| 2010-12-28 | $8.00 | $8.00 | 33,525 | — | — |
| 2010-12-27 | $7.99 | $7.99 | 38,700 | — | — |
| 2010-12-23 | $7.91 | $7.91 | 9,450 | — | — |
| 2010-12-22 | $7.88 | $7.88 | 58,275 | — | — |
| 2010-12-21 | $7.80 | $7.80 | 82,800 | — | — |
| 2010-12-20 | $7.91 | $7.91 | 4,050 | — | — |
| 2010-12-17 | $7.98 | $7.98 | 4,275 | — | — |
| 2010-12-16 | $7.88 | $7.88 | 1,575 | — | — |
| 2010-12-15 | $7.90 | $7.90 | 2,250 | — | — |
| 2010-12-14 | $8.01 | $8.01 | 14,625 | — | — |
| 2010-12-13 | $8.10 | $8.10 | 20,025 | — | — |
| 2010-12-10 | $8.19 | $8.19 | 30,375 | — | — |
| 2010-12-09 | $8.54 | $8.54 | 6,750 | — | — |
| 2010-12-08 | $8.71 | $8.71 | 2,475 | — | — |
| 2010-12-07 | $8.78 | $8.78 | 16,875 | — | — |
| 2010-12-06 | $8.54 | $8.54 | 11,925 | — | — |
| 2010-12-03 | $8.38 | $8.38 | 16,650 | — | — |
| 2010-12-02 | $8.04 | $8.04 | 7,200 | — | — |
| 2010-12-01 | $7.91 | $7.91 | 41,400 | — | — |
| 2010-11-30 | $7.79 | $7.79 | 35,325 | — | — |
| 2010-11-29 | $7.60 | $7.60 | 3,375 | — | — |
| 2010-11-26 | $7.60 | $7.60 | 4,050 | — | — |
| 2010-11-24 | $7.73 | $7.73 | 31,275 | — | — |
| 2010-11-23 | $7.20 | $7.20 | 10,350 | — | — |
| 2010-11-22 | $7.56 | $7.56 | 48,150 | — | — |
| 2010-11-19 | $7.52 | $7.52 | 450 | — | — |
| 2010-11-18 | $7.29 | $7.29 | 2,925 | — | — |
| 2010-11-17 | $7.17 | $7.17 | 3,150 | — | — |
| 2010-11-16 | $7.14 | $7.14 | 63,000 | — | — |
| 2010-11-15 | $7.11 | $7.11 | 2,700 | — | — |
| 2010-11-12 | $7.07 | $7.07 | 8,100 | — | — |
| 2010-11-11 | $7.09 | $7.09 | 1,350 | — | — |
| 2010-11-10 | $7.11 | $7.11 | 4,950 | — | — |
| 2010-11-09 | $7.03 | $7.03 | 7,650 | — | — |
| 2010-11-08 | $7.00 | $7.00 | 2,025 | — | — |
| 2010-11-05 | $7.02 | $7.02 | 9,450 | — | — |
| 2010-11-04 | $6.92 | $6.92 | 12,825 | — | — |
| 2010-11-03 | $6.75 | $6.75 | 2,025 | — | — |
| 2010-11-02 | $6.77 | $6.77 | 15,075 | — | — |
| 2010-11-01 | $6.56 | $6.56 | 6,300 | — | — |
| 2010-10-29 | $6.55 | $6.55 | 3,375 | — | — |
| 2010-10-28 | $6.73 | $6.73 | 27,450 | — | — |
| 2010-10-27 | $6.60 | $6.60 | 38,700 | — | — |
| 2010-10-26 | $6.65 | $6.65 | 63,000 | — | — |
| 2010-10-25 | $6.76 | $6.76 | 20,475 | — | — |
| 2010-10-22 | $6.72 | $6.72 | 9,225 | — | — |
| 2010-10-21 | $6.67 | $6.67 | 93,825 | — | — |
| 2010-10-20 | $6.61 | $6.61 | 2,025 | — | — |
| 2010-10-19 | $6.47 | $6.47 | 18,450 | — | — |
| 2010-10-18 | $6.51 | $6.51 | 24,075 | — | — |
| 2010-10-15 | $6.44 | $6.44 | 49,275 | — | — |
| 2010-10-14 | $6.44 | $6.44 | 6,525 | — | — |
| 2010-10-13 | $6.55 | $6.55 | 8,550 | — | — |
| 2010-10-12 | $6.00 | $6.00 | 8,100 | — | — |
| 2010-10-11 | $6.08 | $6.08 | 42,750 | — | — |
| 2010-10-08 | $6.05 | $6.05 | 45,900 | — | — |
| 2010-10-07 | $6.00 | $6.00 | 43,875 | — | — |
| 2010-10-06 | $6.15 | $6.15 | 24,525 | — | — |
| 2010-10-05 | $6.00 | $6.00 | 26,550 | — | — |
| 2010-10-04 | $5.77 | $5.77 | 17,100 | — | — |
| 2010-10-01 | $5.98 | $5.98 | 14,175 | — | — |
| 2010-09-30 | $6.11 | $6.11 | 13,275 | — | — |
| 2010-09-29 | $6.02 | $6.02 | 1,125 | — | — |
| 2010-09-28 | $6.08 | $6.08 | 22,050 | — | — |
| 2010-09-27 | $5.93 | $5.93 | 109,125 | — | — |
| 2010-09-24 | $6.01 | $6.01 | 7,650 | — | — |
| 2010-09-23 | $5.78 | $5.78 | 22,950 | — | — |
| 2010-09-22 | $5.71 | $5.71 | 36,900 | — | — |
| 2010-09-21 | $5.85 | $5.85 | 1,575 | — | — |
| 2010-09-20 | $5.82 | $5.82 | 5,850 | — | — |
| 2010-09-17 | $5.91 | $5.91 | 6,975 | — | — |
| 2010-09-16 | $5.86 | $5.86 | 94,725 | — | — |
| 2010-09-15 | $5.95 | $5.95 | 1,125 | — | — |
| 2010-09-14 | $5.89 | $5.89 | 24,075 | — | — |
| 2010-09-13 | $6.01 | $6.01 | 47,250 | — | — |
| 2010-09-10 | $5.87 | $5.87 | 55,575 | — | — |
| 2010-09-09 | $5.58 | $5.58 | 3,150 | — | — |
| 2010-09-08 | $5.43 | $5.43 | 2,475 | — | — |
| 2010-09-07 | $5.40 | $5.40 | 24,975 | — | — |
| 2010-09-03 | $5.58 | $5.58 | 225 | — | — |
| 2010-09-02 | $5.63 | $5.63 | 2,250 | — | — |
| 2010-09-01 | $5.51 | $5.51 | 9,675 | — | — |
| 2010-08-31 | $5.11 | $5.11 | 8,325 | — | — |
| 2010-08-30 | $5.18 | $5.18 | 32,175 | — | — |
| 2010-08-27 | $5.20 | $5.20 | 4,275 | — | — |
| 2010-08-26 | $5.16 | $5.16 | 22,275 | — | — |
| 2010-08-25 | $5.14 | $5.14 | 3,150 | — | — |
| 2010-08-24 | $5.06 | $5.06 | 17,100 | — | — |
| 2010-08-23 | $5.05 | $5.05 | 7,200 | — | — |
| 2010-08-20 | $5.16 | $5.16 | 18,000 | — | — |
| 2010-08-19 | $5.18 | $5.18 | 1,350 | — | — |
| 2010-08-18 | $5.48 | $5.48 | 9,675 | — | — |
| 2010-08-17 | $5.36 | $5.36 | 2,025 | — | — |
| 2010-08-16 | $5.19 | $5.19 | 57,600 | — | — |
| 2010-08-13 | $5.11 | $5.11 | 2,250 | — | — |
| 2010-08-12 | $5.17 | $5.17 | 5,625 | — | — |
| 2010-08-11 | $5.11 | $5.11 | 6,525 | — | — |
| 2010-08-10 | $5.34 | $5.34 | 44,550 | — | — |
| 2010-08-09 | $5.78 | $5.78 | 2,475 | — | — |
| 2010-08-06 | $5.79 | $5.79 | 28,800 | — | — |
| 2010-08-05 | $5.79 | $5.79 | 5,400 | — | — |
| 2010-08-04 | $5.96 | $5.96 | 0 | — | — |
| 2010-08-03 | $5.96 | $5.96 | 220,275 | — | — |
| 2010-08-02 | $6.09 | $6.09 | 35,550 | — | — |
| 2010-07-30 | $5.82 | $5.82 | 40,500 | — | — |
| 2010-07-29 | $5.80 | $5.80 | 4,050 | — | — |
| 2010-07-28 | $5.70 | $5.70 | 14,625 | — | — |
| 2010-07-27 | $5.76 | $5.76 | 2,025 | — | — |
| 2010-07-26 | $5.86 | $5.86 | 5,850 | — | — |
| 2010-07-23 | $5.71 | $5.71 | 9,000 | — | — |
| 2010-07-22 | $5.57 | $5.57 | 14,625 | — | — |
| 2010-07-21 | $5.25 | $5.25 | 9,675 | — | — |
| 2010-07-20 | $5.24 | $5.24 | 20,475 | — | — |
| 2010-07-19 | $4.97 | $4.97 | 22,275 | — | — |
| 2010-07-16 | $5.00 | $5.00 | 58,050 | — | — |
| 2010-07-15 | $5.23 | $5.23 | 22,050 | — | — |
| 2010-07-14 | $5.25 | $5.25 | 35,325 | — | — |
| 2010-07-13 | $5.40 | $5.40 | 19,800 | — | — |
| 2010-07-12 | $4.92 | $4.92 | 24,525 | — | — |
| 2010-07-09 | $4.95 | $4.95 | 4,275 | — | — |
| 2010-07-08 | $4.95 | $4.95 | 6,075 | — | — |
| 2010-07-07 | $4.77 | $4.77 | 31,275 | — | — |
| 2010-07-06 | $4.81 | $4.81 | 17,775 | — | — |
| 2010-07-02 | $5.00 | $5.00 | 79,650 | — | — |
| 2010-07-01 | $5.12 | $5.12 | 8,325 | — | — |
| 2010-06-30 | $5.18 | $5.18 | 57,600 | — | — |
| 2010-06-29 | $5.25 | $5.25 | 30,375 | — | — |
| 2010-06-28 | $5.44 | $5.44 | 41,400 | — | — |
| 2010-06-25 | $5.49 | $5.49 | 2,475 | — | — |
| 2010-06-24 | $5.42 | $5.42 | 61,875 | — | — |
| 2010-06-23 | $5.42 | $5.42 | 9,000 | — | — |
| 2010-06-22 | $5.53 | $5.53 | 30,375 | — | — |
| 2010-06-21 | $5.84 | $5.84 | 71,550 | — | — |
| 2010-06-18 | $5.81 | $5.81 | 41,850 | — | — |
| 2010-06-17 | $5.72 | $5.72 | 15,975 | — | — |
| 2010-06-16 | $5.74 | $5.74 | 34,650 | — | — |
| 2010-06-15 | $5.73 | $5.73 | 47,700 | — | — |
| 2010-06-14 | $5.70 | $5.70 | 16,875 | — | — |
| 2010-06-11 | $5.64 | $5.64 | 5,175 | — | — |
| 2010-06-10 | $5.37 | $5.37 | 18,225 | — | — |
| 2010-06-09 | $5.12 | $5.12 | 51,300 | — | — |
| 2010-06-08 | $5.24 | $5.24 | 21,375 | — | — |
| 2010-06-07 | $5.16 | $5.16 | 58,950 | — | — |
| 2010-06-04 | $5.16 | $5.16 | 52,875 | — | — |
| 2010-06-03 | $5.48 | $5.48 | 16,425 | — | — |
| 2010-06-02 | $5.41 | $5.41 | 2,925 | — | — |
| 2010-06-01 | $5.35 | $5.35 | 3,825 | — | — |
| 2010-05-28 | $5.66 | $5.66 | 10,800 | — | — |
| 2010-05-27 | $5.65 | $5.65 | 8,325 | — | — |
| 2010-05-26 | $5.38 | $5.38 | 85,500 | — | — |
| 2010-05-25 | $5.03 | $5.03 | 22,050 | — | — |
| 2010-05-24 | $5.10 | $5.10 | 35,100 | — | — |
| 2010-05-21 | $5.10 | $5.10 | 68,175 | — | — |
| 2010-05-20 | $4.91 | $4.91 | 55,800 | — | — |
| 2010-05-19 | $5.40 | $5.40 | 93,150 | — | — |
| 2010-05-18 | $5.64 | $5.64 | 67,275 | — | — |
| 2010-05-17 | $5.88 | $5.88 | 69,075 | — | — |
| 2010-05-14 | $5.87 | $5.87 | 45,450 | — | — |
| 2010-05-13 | $5.98 | $5.98 | 2,925 | — | — |
| 2010-05-12 | $6.14 | $6.14 | 24,525 | — | — |
| 2010-05-11 | $6.14 | $6.14 | 20,700 | — | — |
| 2010-05-10 | $5.80 | $5.80 | 15,075 | — | — |
| 2010-05-07 | $5.47 | $5.47 | 6,750 | — | — |
| 2010-05-06 | $5.73 | $5.73 | 28,575 | — | — |
| 2010-05-05 | $5.87 | $5.87 | 3,600 | — | — |
| 2010-05-04 | $6.12 | $6.12 | 6,975 | — | — |
| 2010-05-03 | $6.22 | $6.22 | 18,225 | — | — |
| 2010-04-30 | $6.12 | $6.12 | 29,250 | — | — |
| 2010-04-29 | $6.30 | $6.30 | 83,925 | — | — |
| 2010-04-28 | $6.12 | $6.12 | 15,525 | — | — |
| 2010-04-27 | $6.18 | $6.18 | 70,425 | — | — |
| 2010-04-26 | $6.23 | $6.23 | 79,650 | — | — |
| 2010-04-23 | $6.23 | $6.23 | 42,075 | — | — |
| 2010-04-22 | $6.22 | $6.22 | 96,525 | — | — |
| 2010-04-21 | $6.25 | $6.25 | 58,950 | — | — |
| 2010-04-20 | $6.06 | $6.06 | 18,225 | — | — |
| 2010-04-19 | $6.20 | $6.20 | 29,250 | — | — |
| 2010-04-16 | $6.21 | $6.21 | 10,575 | — | — |
| 2010-04-15 | $6.49 | $6.49 | 43,425 | — | — |
| 2010-04-14 | $6.32 | $6.32 | 32,400 | — | — |
| 2010-04-13 | $6.24 | $6.24 | 19,350 | — | — |
| 2010-04-12 | $6.27 | $6.27 | 36,675 | — | — |
| 2010-04-09 | $6.16 | $6.16 | 15,075 | — | — |
| 2010-04-08 | $6.18 | $6.18 | 21,150 | — | — |
| 2010-04-07 | $6.04 | $6.04 | 13,725 | — | — |
| 2010-04-06 | $5.78 | $5.78 | 8,775 | — | — |
| 2010-04-05 | $5.46 | $5.46 | 12,600 | — | — |
| 2010-04-01 | $5.45 | $5.45 | 19,800 | — | — |
| 2010-03-31 | $5.47 | $5.47 | 48,375 | — | — |
| 2010-03-30 | $5.12 | $5.12 | 63,675 | — | — |
| 2010-03-29 | $5.00 | $5.00 | 138,600 | — | — |
| 2010-03-26 | $5.07 | $5.07 | 0 | — | — |
| 2010-03-25 | $5.07 | $5.07 | 4,500 | — | — |
| 2010-03-24 | $5.00 | $5.00 | 4,275 | — | — |
| 2010-03-23 | $5.04 | $5.04 | 12,375 | — | — |
| 2010-03-22 | $5.09 | $5.09 | 4,725 | — | — |
| 2010-03-19 | $5.08 | $5.08 | 20,925 | — | — |
| 2010-03-18 | $5.00 | $5.00 | 2,025 | — | — |
| 2010-03-17 | $5.00 | $5.00 | 32,850 | — | — |
| 2010-03-16 | $4.91 | $4.91 | 675 | — | — |
| 2010-03-15 | $4.93 | $4.93 | 450 | — | — |
| 2010-03-12 | $4.82 | $4.82 | 6,750 | — | — |
| 2010-03-11 | $4.88 | $4.88 | 3,825 | — | — |
| 2010-03-10 | $4.87 | $4.87 | 4,950 | — | — |
| 2010-03-09 | $5.06 | $5.06 | 1,800 | — | — |
| 2010-03-08 | $4.60 | $4.60 | 1,350 | — | — |
| 2010-03-05 | $4.47 | $4.47 | 13,275 | — | — |
| 2010-03-04 | $4.28 | $4.28 | 61,650 | — | — |
| 2010-03-03 | $4.26 | $4.26 | 68,625 | — | — |
| 2010-03-02 | $4.29 | $4.29 | 21,600 | — | — |
| 2010-03-01 | $4.22 | $4.22 | 46,800 | — | — |
| 2010-02-26 | $4.28 | $4.28 | 67,275 | — | — |
| 2010-02-25 | $4.30 | $4.30 | 1,575 | — | — |
| 2010-02-24 | $4.28 | $4.28 | 16,200 | — | — |
| 2010-02-23 | $4.54 | $4.54 | 55,800 | — | — |
| 2010-02-22 | $4.76 | $4.76 | 450 | — | — |
| 2010-02-19 | $4.69 | $4.69 | 68,625 | — | — |
| 2010-02-18 | $4.56 | $4.56 | 33,975 | — | — |
| 2010-02-17 | $4.47 | $4.47 | 2,475 | — | — |
| 2010-02-16 | $4.20 | $4.20 | 900 | — | — |
| 2010-02-12 | $4.30 | $4.30 | 7,425 | — | — |
| 2010-02-11 | $4.28 | $4.28 | 8,325 | — | — |
| 2010-02-10 | $4.22 | $4.22 | 6,975 | — | — |
| 2010-02-09 | $4.32 | $4.32 | 1,350 | — | — |
| 2010-02-08 | $4.31 | $4.31 | 1,800 | — | — |
| 2010-02-05 | $4.48 | $4.48 | 450 | — | — |
| 2010-02-04 | $4.47 | $4.47 | 225 | — | — |
| 2010-02-03 | $4.47 | $4.47 | 4,725 | — | — |
| 2010-02-02 | $4.53 | $4.53 | 900 | — | — |
| 2010-02-01 | $4.48 | $4.48 | 225 | — | — |
| 2010-01-29 | $4.42 | $4.42 | 2,025 | — | — |
| 2010-01-28 | $4.43 | $4.43 | 9,450 | — | — |
| 2010-01-27 | $4.58 | $4.58 | 4,050 | — | — |
| 2010-01-26 | $4.38 | $4.38 | 6,975 | — | — |
| 2010-01-25 | $4.50 | $4.50 | 2,025 | — | — |
| 2010-01-22 | $4.52 | $4.52 | 3,825 | — | — |
| 2010-01-21 | $4.39 | $4.39 | 28,575 | — | — |
| 2010-01-20 | $4.56 | $4.56 | 16,650 | — | — |
| 2010-01-19 | $4.70 | $4.70 | 30,600 | — | — |
| 2010-01-15 | $4.40 | $4.40 | 24,300 | — | — |
| 2010-01-14 | $4.67 | $4.67 | 6,075 | — | — |
| 2010-01-13 | $4.58 | $4.58 | 11,250 | — | — |
| 2010-01-12 | $4.59 | $4.59 | 7,650 | — | — |
| 2010-01-11 | $4.76 | $4.76 | 46,800 | — | — |
| 2010-01-08 | $4.56 | $4.56 | 1,575 | — | — |
| 2010-01-07 | $4.59 | $4.59 | 2,250 | — | — |
| 2010-01-06 | $4.61 | $4.61 | 45,450 | — | — |
| 2010-01-05 | $4.83 | $4.83 | 15,525 | — | — |
| 2010-01-04 | $4.75 | $4.75 | 900 | — | — |