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
- 1973-02-21 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 | $5.50 | $13.41 | 2,400 | — | — |
| 2010-12-30 | $5.55 | $13.53 | 5,200 | — | — |
| 2010-12-29 | $5.50 | $13.41 | 8,200 | — | — |
| 2010-12-28 | $5.33 | $12.99 | 5,400 | — | — |
| 2010-12-27 | $5.40 | $13.16 | 11,600 | — | — |
| 2010-12-23 | $5.32 | $12.96 | 9,600 | — | — |
| 2010-12-22 | $5.18 | $12.62 | 1,600 | — | — |
| 2010-12-21 | $5.00 | $12.19 | 3,200 | — | — |
| 2010-12-20 | $5.02 | $12.23 | 3,400 | — | — |
| 2010-12-17 | $5.12 | $12.47 | 4,600 | — | — |
| 2010-12-16 | $4.97 | $12.11 | 7,200 | — | — |
| 2010-12-15 | $5.00 | $12.19 | 67,800 | — | — |
| 2010-12-14 | $4.87 | $11.88 | 7,400 | — | — |
| 2010-12-13 | $4.71 | $11.47 | 10,000 | — | — |
| 2010-12-10 | $4.72 | $11.51 | 29,600 | — | — |
| 2010-12-09 | $4.75 | $11.58 | 17,600 | — | — |
| 2010-12-08 | $4.81 | $11.72 | 18,200 | — | — |
| 2010-12-07 | $4.90 | $11.95 | 9,600 | — | — |
| 2010-12-06 | $5.01 | $12.21 | 4,200 | — | — |
| 2010-12-03 | $5.13 | $12.50 | 4,200 | — | — |
| 2010-12-02 | $5.15 | $12.56 | 3,600 | — | — |
| 2010-12-01 | $5.37 | $13.08 | 10,000 | — | — |
| 2010-11-30 | $5.39 | $13.14 | 2,600 | — | — |
| 2010-11-29 | $5.44 | $13.27 | 600 | — | — |
| 2010-11-26 | $5.44 | $13.27 | 200 | — | — |
| 2010-11-24 | $5.43 | $13.24 | 6,000 | — | — |
| 2010-11-23 | $5.44 | $13.25 | 2,800 | — | — |
| 2010-11-22 | $5.44 | $13.27 | 14,000 | — | — |
| 2010-11-19 | $5.65 | $13.77 | 9,200 | — | — |
| 2010-11-18 | $5.34 | $13.01 | 8,000 | — | — |
| 2010-11-17 | $5.42 | $13.21 | 19,400 | — | — |
| 2010-11-16 | $5.09 | $12.41 | 2,400 | — | — |
| 2010-11-15 | $5.35 | $13.05 | 9,200 | — | — |
| 2010-11-12 | $5.36 | $12.91 | 8,200 | — | — |
| 2010-11-11 | $5.37 | $12.93 | 26,200 | — | — |
| 2010-11-10 | $5.39 | $12.98 | 8,400 | — | — |
| 2010-11-09 | $5.46 | $13.15 | 400 | — | — |
| 2010-11-08 | $5.35 | $12.87 | 18,600 | — | — |
| 2010-11-05 | $5.50 | $13.24 | 23,400 | — | — |
| 2010-11-04 | $5.44 | $13.10 | 19,200 | — | — |
| 2010-11-03 | $5.42 | $13.05 | 27,000 | — | — |
| 2010-11-02 | $5.19 | $12.49 | 7,800 | — | — |
| 2010-11-01 | $4.98 | $11.98 | 40,600 | — | — |
| 2010-10-29 | $5.19 | $12.49 | 8,400 | — | — |
| 2010-10-28 | $5.34 | $12.85 | 8,000 | — | — |
| 2010-10-27 | $5.15 | $12.40 | 0 | — | — |
| 2010-10-26 | $5.15 | $12.40 | 9,800 | — | — |
| 2010-10-25 | $5.19 | $12.50 | 9,600 | — | — |
| 2010-10-22 | $5.43 | $13.06 | 31,400 | — | — |
| 2010-10-21 | $5.25 | $12.64 | 6,800 | — | — |
| 2010-10-20 | $5.40 | $13.00 | 11,400 | — | — |
| 2010-10-19 | $5.40 | $12.99 | 5,200 | — | — |
| 2010-10-18 | $5.28 | $12.70 | 7,400 | — | — |
| 2010-10-15 | $5.40 | $13.00 | 6,200 | — | — |
| 2010-10-14 | $5.15 | $12.40 | 14,600 | — | — |
| 2010-10-13 | $5.20 | $12.52 | 7,000 | — | — |
| 2010-10-12 | $5.16 | $12.42 | 3,000 | — | — |
| 2010-10-11 | $5.24 | $12.62 | 7,400 | — | — |
| 2010-10-08 | $5.06 | $12.17 | 9,000 | — | — |
| 2010-10-07 | $5.25 | $12.64 | 6,000 | — | — |
| 2010-10-06 | $5.23 | $12.58 | 11,200 | — | — |
| 2010-10-05 | $5.15 | $12.40 | 6,800 | — | — |
| 2010-10-04 | $5.10 | $12.27 | 3,600 | — | — |
| 2010-10-01 | $4.83 | $11.63 | 17,800 | — | — |
| 2010-09-30 | $4.59 | $11.05 | 1,600 | — | — |
| 2010-09-29 | $4.55 | $10.96 | 9,000 | — | — |
| 2010-09-28 | $4.73 | $11.39 | 4,600 | — | — |
| 2010-09-27 | $4.60 | $11.08 | 5,200 | — | — |
| 2010-09-24 | $4.80 | $11.56 | 3,400 | — | — |
| 2010-09-23 | $4.80 | $11.55 | 1,800 | — | — |
| 2010-09-22 | $4.70 | $11.32 | 2,000 | — | — |
| 2010-09-21 | $4.85 | $11.68 | 3,400 | — | — |
| 2010-09-20 | $4.70 | $11.32 | 1,000 | — | — |
| 2010-09-17 | $4.66 | $11.21 | 1,800 | — | — |
| 2010-09-16 | $4.70 | $11.31 | 1,000 | — | — |
| 2010-09-15 | $4.66 | $11.22 | 1,000 | — | — |
| 2010-09-14 | $4.51 | $10.85 | 3,400 | — | — |
| 2010-09-13 | $5.03 | $12.11 | 1,000 | — | — |
| 2010-09-10 | $5.10 | $12.28 | 1,200 | — | — |
| 2010-09-09 | $4.95 | $11.92 | 1,200 | — | — |
| 2010-09-08 | $4.97 | $11.97 | 200 | — | — |
| 2010-09-07 | $4.95 | $11.92 | 9,600 | — | — |
| 2010-09-03 | $4.94 | $11.90 | 0 | — | — |
| 2010-09-02 | $4.94 | $11.90 | 0 | — | — |
| 2010-09-01 | $4.94 | $11.90 | 1,000 | — | — |
| 2010-08-31 | $4.81 | $11.57 | 3,400 | — | — |
| 2010-08-30 | $5.00 | $12.04 | 1,200 | — | — |
| 2010-08-27 | $4.92 | $11.83 | 800 | — | — |
| 2010-08-26 | $4.73 | $11.38 | 600 | — | — |
| 2010-08-25 | $4.93 | $11.86 | 0 | — | — |
| 2010-08-24 | $4.93 | $11.86 | 4,000 | — | — |
| 2010-08-23 | $4.93 | $11.86 | 0 | — | — |
| 2010-08-20 | $4.93 | $11.86 | 0 | — | — |
| 2010-08-19 | $4.93 | $11.86 | 800 | — | — |
| 2010-08-18 | $4.95 | $11.92 | 2,400 | — | — |
| 2010-08-17 | $5.00 | $12.04 | 1,600 | — | — |
| 2010-08-16 | $5.10 | $12.28 | 0 | — | — |
| 2010-08-13 | $5.10 | $12.12 | 6,600 | — | — |
| 2010-08-12 | $4.98 | $11.82 | 4,600 | — | — |
| 2010-08-11 | $4.93 | $11.71 | 2,000 | — | — |
| 2010-08-10 | $4.94 | $11.73 | 7,000 | — | — |
| 2010-08-09 | $5.01 | $11.89 | 6,000 | — | — |
| 2010-08-06 | $4.88 | $11.60 | 4,400 | — | — |
| 2010-08-05 | $4.82 | $11.44 | 1,800 | — | — |
| 2010-08-04 | $4.75 | $11.29 | 10,200 | — | — |
| 2010-08-03 | $4.84 | $11.50 | 4,000 | — | — |
| 2010-08-02 | $4.96 | $11.77 | 6,000 | — | — |
| 2010-07-30 | $5.10 | $12.12 | 400 | — | — |
| 2010-07-29 | $5.08 | $12.06 | 2,400 | — | — |
| 2010-07-28 | $5.00 | $11.88 | 1,600 | — | — |
| 2010-07-27 | $5.08 | $12.06 | 3,800 | — | — |
| 2010-07-26 | $5.03 | $11.94 | 1,800 | — | — |
| 2010-07-23 | $5.00 | $11.88 | 2,200 | — | — |
| 2010-07-22 | $5.00 | $11.88 | 3,200 | — | — |
| 2010-07-21 | $4.83 | $11.48 | 600 | — | — |
| 2010-07-20 | $5.08 | $12.06 | 0 | — | — |
| 2010-07-19 | $5.08 | $12.06 | 0 | — | — |
| 2010-07-16 | $5.08 | $12.06 | 200 | — | — |
| 2010-07-15 | $4.90 | $11.63 | 2,000 | — | — |
| 2010-07-14 | $5.10 | $12.12 | 6,800 | — | — |
| 2010-07-13 | $5.00 | $11.88 | 5,400 | — | — |
| 2010-07-12 | $5.00 | $11.88 | 6,200 | — | — |
| 2010-07-09 | $4.83 | $11.48 | 0 | — | — |
| 2010-07-08 | $4.83 | $11.48 | 4,000 | — | — |
| 2010-07-07 | $4.83 | $11.48 | 4,400 | — | — |
| 2010-07-06 | $4.83 | $11.48 | 4,200 | — | — |
| 2010-07-02 | $4.93 | $11.71 | 5,000 | — | — |
| 2010-07-01 | $4.90 | $11.64 | 3,600 | — | — |
| 2010-06-30 | $4.90 | $11.64 | 0 | — | — |
| 2010-06-29 | $4.90 | $11.64 | 11,000 | — | — |
| 2010-06-28 | $4.91 | $11.65 | 1,000 | — | — |
| 2010-06-25 | $5.06 | $12.02 | 0 | — | — |
| 2010-06-24 | $5.06 | $12.02 | 1,000 | — | — |
| 2010-06-23 | $4.94 | $11.74 | 2,600 | — | — |
| 2010-06-22 | $5.05 | $12.00 | 0 | — | — |
| 2010-06-21 | $5.05 | $12.00 | 9,200 | — | — |
| 2010-06-18 | $4.90 | $11.63 | 4,600 | — | — |
| 2010-06-17 | $5.10 | $12.12 | 4,000 | — | — |
| 2010-06-16 | $4.90 | $11.64 | 1,200 | — | — |
| 2010-06-15 | $4.95 | $11.75 | 0 | — | — |
| 2010-06-14 | $4.95 | $11.75 | 1,400 | — | — |
| 2010-06-11 | $5.06 | $12.01 | 2,200 | — | — |
| 2010-06-10 | $4.96 | $11.77 | 4,600 | — | — |
| 2010-06-09 | $4.91 | $11.65 | 1,200 | — | — |
| 2010-06-08 | $4.91 | $11.65 | 1,200 | — | — |
| 2010-06-07 | $4.96 | $11.79 | 9,800 | — | — |
| 2010-06-04 | $5.03 | $11.95 | 9,200 | — | — |
| 2010-06-03 | $5.00 | $11.88 | 2,400 | — | — |
| 2010-06-02 | $5.03 | $11.94 | 2,800 | — | — |
| 2010-06-01 | $5.10 | $12.12 | 10,200 | — | — |
| 2010-05-28 | $4.96 | $11.79 | 800 | — | — |
| 2010-05-27 | $4.97 | $11.81 | 2,200 | — | — |
| 2010-05-26 | $5.04 | $11.96 | 10,400 | — | — |
| 2010-05-25 | $5.01 | $11.90 | 6,000 | — | — |
| 2010-05-24 | $4.91 | $11.67 | 8,000 | — | — |
| 2010-05-21 | $4.85 | $11.51 | 13,000 | — | — |
| 2010-05-20 | $4.85 | $11.51 | 1,200 | — | — |
| 2010-05-19 | $4.85 | $11.51 | 7,200 | — | — |
| 2010-05-18 | $5.00 | $11.88 | 12,000 | — | — |
| 2010-05-17 | $4.87 | $11.57 | 9,400 | — | — |
| 2010-05-14 | $5.03 | $11.78 | 3,800 | — | — |
| 2010-05-13 | $4.92 | $11.52 | 8,800 | — | — |
| 2010-05-12 | $4.94 | $11.57 | 12,000 | — | — |
| 2010-05-11 | $4.79 | $11.23 | 2,400 | — | — |
| 2010-05-10 | $4.97 | $11.64 | 18,200 | — | — |
| 2010-05-07 | $4.64 | $10.88 | 5,000 | — | — |
| 2010-05-06 | $4.69 | $10.99 | 2,600 | — | — |
| 2010-05-05 | $4.70 | $11.02 | 17,400 | — | — |
| 2010-05-04 | $4.71 | $11.03 | 9,200 | — | — |
| 2010-05-03 | $4.87 | $11.40 | 7,800 | — | — |
| 2010-04-30 | $5.13 | $12.03 | 4,000 | — | — |
| 2010-04-29 | $5.03 | $11.78 | 2,600 | — | — |
| 2010-04-28 | $4.92 | $11.53 | 17,200 | — | — |
| 2010-04-27 | $4.85 | $11.37 | 2,200 | — | — |
| 2010-04-26 | $4.92 | $11.53 | 2,200 | — | — |
| 2010-04-23 | $4.75 | $11.13 | 0 | — | — |
| 2010-04-22 | $4.75 | $11.13 | 7,800 | — | — |
| 2010-04-21 | $4.80 | $11.25 | 4,200 | — | — |
| 2010-04-20 | $4.80 | $11.25 | 2,800 | — | — |
| 2010-04-19 | $4.75 | $11.13 | 5,000 | — | — |
| 2010-04-16 | $4.70 | $11.02 | 600 | — | — |
| 2010-04-15 | $4.70 | $11.02 | 4,800 | — | — |
| 2010-04-14 | $4.83 | $11.31 | 800 | — | — |
| 2010-04-13 | $4.81 | $11.28 | 4,000 | — | — |
| 2010-04-12 | $4.76 | $11.16 | 6,200 | — | — |
| 2010-04-09 | $4.76 | $11.16 | 3,600 | — | — |
| 2010-04-08 | $4.76 | $11.15 | 1,400 | — | — |
| 2010-04-07 | $4.93 | $11.54 | 5,800 | — | — |
| 2010-04-06 | $4.74 | $11.11 | 1,200 | — | — |
| 2010-04-05 | $4.97 | $11.64 | 200 | — | — |
| 2010-04-01 | $4.93 | $11.56 | 3,200 | — | — |
| 2010-03-31 | $4.92 | $11.52 | 0 | — | — |
| 2010-03-30 | $4.92 | $11.52 | 800 | — | — |
| 2010-03-29 | $4.97 | $11.65 | 2,000 | — | — |
| 2010-03-26 | $4.73 | $11.09 | 400 | — | — |
| 2010-03-25 | $4.74 | $11.10 | 1,000 | — | — |
| 2010-03-24 | $4.91 | $11.50 | 600 | — | — |
| 2010-03-23 | $4.91 | $11.51 | 2,400 | — | — |
| 2010-03-22 | $4.92 | $11.53 | 4,400 | — | — |
| 2010-03-19 | $4.95 | $11.60 | 8,000 | — | — |
| 2010-03-18 | $4.93 | $11.54 | 5,800 | — | — |
| 2010-03-17 | $4.68 | $10.96 | 4,000 | — | — |
| 2010-03-16 | $4.88 | $11.44 | 0 | — | — |
| 2010-03-15 | $4.88 | $11.44 | 2,600 | — | — |
| 2010-03-12 | $4.86 | $11.38 | 600 | — | — |
| 2010-03-11 | $4.85 | $11.36 | 6,200 | — | — |
| 2010-03-10 | $4.63 | $10.85 | 5,400 | — | — |
| 2010-03-09 | $4.81 | $11.26 | 6,000 | — | — |
| 2010-03-08 | $5.00 | $11.71 | 2,400 | — | — |
| 2010-03-05 | $4.80 | $11.25 | 0 | — | — |
| 2010-03-04 | $4.80 | $11.25 | 8,000 | — | — |
| 2010-03-03 | $4.53 | $10.62 | 3,400 | — | — |
| 2010-03-02 | $4.30 | $10.08 | 33,800 | — | — |
| 2010-03-01 | $4.44 | $10.40 | 10,800 | — | — |
| 2010-02-26 | $4.53 | $10.61 | 11,800 | — | — |
| 2010-02-25 | $4.56 | $10.68 | 36,800 | — | — |
| 2010-02-24 | $4.63 | $10.84 | 7,800 | — | — |
| 2010-02-23 | $4.65 | $10.89 | 10,800 | — | — |
| 2010-02-22 | $4.65 | $10.90 | 3,800 | — | — |
| 2010-02-19 | $4.68 | $10.97 | 38,400 | — | — |
| 2010-02-18 | $4.75 | $11.13 | 24,600 | — | — |
| 2010-02-17 | $4.68 | $10.97 | 1,000 | — | — |
| 2010-02-16 | $4.64 | $10.87 | 8,400 | — | — |
| 2010-02-12 | $4.53 | $10.61 | 28,000 | — | — |
| 2010-02-11 | $4.55 | $10.51 | 7,600 | — | — |
| 2010-02-10 | $4.51 | $10.40 | 7,400 | — | — |
| 2010-02-09 | $4.80 | $11.08 | 5,000 | — | — |
| 2010-02-08 | $4.90 | $11.32 | 0 | — | — |
| 2010-02-05 | $4.90 | $11.32 | 8,600 | — | — |
| 2010-02-04 | $4.95 | $11.42 | 1,000 | — | — |
| 2010-02-03 | $4.95 | $11.42 | 3,200 | — | — |
| 2010-02-02 | $4.97 | $11.48 | 0 | — | — |
| 2010-02-01 | $4.97 | $11.48 | 3,800 | — | — |
| 2010-01-29 | $5.00 | $11.55 | 800 | — | — |
| 2010-01-28 | $4.98 | $11.50 | 0 | — | — |
| 2010-01-27 | $4.98 | $11.50 | 0 | — | — |
| 2010-01-26 | $4.98 | $11.50 | 0 | — | — |
| 2010-01-25 | $4.98 | $11.50 | 600 | — | — |
| 2010-01-22 | $5.09 | $11.74 | 3,800 | — | — |
| 2010-01-21 | $5.19 | $11.97 | 5,400 | — | — |
| 2010-01-20 | $5.15 | $11.89 | 6,400 | — | — |
| 2010-01-19 | $4.95 | $11.43 | 2,000 | — | — |
| 2010-01-15 | $5.15 | $11.89 | 7,200 | — | — |
| 2010-01-14 | $4.99 | $11.51 | 800 | — | — |
| 2010-01-13 | $4.85 | $11.20 | 0 | — | — |
| 2010-01-12 | $4.85 | $11.20 | 200 | — | — |
| 2010-01-11 | $4.76 | $10.98 | 9,000 | — | — |
| 2010-01-08 | $4.95 | $11.43 | 19,400 | — | — |
| 2010-01-07 | $4.90 | $11.30 | 16,400 | — | — |
| 2010-01-06 | $4.94 | $11.41 | 4,600 | — | — |
| 2010-01-05 | $4.95 | $11.43 | 2,800 | — | — |
| 2010-01-04 | $4.99 | $11.52 | 3,600 | — | — |