NASDAQ:SLP | Historical Stock Price | Simulations Plus, Inc.

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
1997-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.78$2.70$9.32$32.22$111.381997-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.69$2.6917,600——
2010-12-30$2.62$2.6228,700——
2010-12-29$2.58$2.5828,400——
2010-12-28$2.56$2.5621,600——
2010-12-27$2.54$2.5410,000——
2010-12-23$2.42$2.4265,300——
2010-12-22$2.47$2.4732,800——
2010-12-21$2.47$2.4745,500——
2010-12-20$2.54$2.5417,400——
2010-12-17$2.59$2.5953,600——
2010-12-16$2.52$2.5283,700——
2010-12-15$2.61$2.6132,100——
2010-12-14$2.64$2.6427,500——
2010-12-13$2.72$2.7232,900——
2010-12-10$2.72$2.7220,400——
2010-12-09$2.66$2.6614,800——
2010-12-08$2.69$2.6936,000——
2010-12-07$2.70$2.7015,100——
2010-12-06$2.69$2.6940,500——
2010-12-03$2.79$2.7938,500——
2010-12-02$2.93$2.9336,700——
2010-12-01$3.00$3.0029,100——
2010-11-30$2.97$2.9718,600——
2010-11-29$2.91$2.9121,800——
2010-11-26$2.88$2.8815,600——
2010-11-24$2.73$2.733,000——
2010-11-23$2.71$2.7115,500——
2010-11-22$2.77$2.7724,600——
2010-11-19$2.86$2.8611,000——
2010-11-18$2.80$2.8058,400——
2010-11-17$2.95$2.9521,600——
2010-11-16$2.83$2.8350,500——
2010-11-15$2.86$2.8624,200——
2010-11-12$2.72$2.7246,300——
2010-11-11$2.79$2.7921,000——
2010-11-10$2.88$2.8872,300——
2010-11-09$2.99$2.9923,000——
2010-11-08$3.04$3.0427,900——
2010-11-05$3.01$3.0140,100——
2010-11-04$2.95$2.95110,900——
2010-11-03$3.04$3.0428,700——
2010-11-02$3.10$3.10113,200——
2010-11-01$3.20$3.2032,900——
2010-10-29$3.39$3.3920,500——
2010-10-28$3.40$3.4016,000——
2010-10-27$3.30$3.3039,900——
2010-10-26$3.33$3.3319,400——
2010-10-25$3.37$3.3740,600——
2010-10-22$3.39$3.3924,200——
2010-10-21$3.40$3.4045,600——
2010-10-20$3.50$3.5048,700——
2010-10-19$3.37$3.3750,200——
2010-10-18$3.43$3.4378,500——
2010-10-15$3.22$3.2241,300——
2010-10-14$3.09$3.0926,200——
2010-10-13$3.05$3.0547,800——
2010-10-12$3.03$3.0344,300——
2010-10-11$2.99$2.9923,400——
2010-10-08$2.90$2.9020,700——
2010-10-07$2.95$2.9529,100——
2010-10-06$2.85$2.8530,100——
2010-10-05$2.89$2.8941,900——
2010-10-04$2.85$2.8539,400——
2010-10-01$2.85$2.8523,100——
2010-09-30$2.85$2.8525,500——
2010-09-29$2.80$2.8028,100——
2010-09-28$2.67$2.6713,200——
2010-09-27$2.62$2.6229,400——
2010-09-24$2.55$2.5555,300——
2010-09-23$2.65$2.6519,100——
2010-09-22$2.70$2.7024,200——
2010-09-21$2.75$2.7523,400——
2010-09-20$2.68$2.6834,800——
2010-09-17$2.67$2.6742,000——
2010-09-16$2.72$2.72124,800——
2010-09-15$2.58$2.5828,700——
2010-09-14$2.58$2.5836,000——
2010-09-13$2.40$2.4017,800——
2010-09-10$2.49$2.4964,400——
2010-09-09$2.48$2.489,500——
2010-09-08$2.40$2.4014,600——
2010-09-07$2.46$2.465,900——
2010-09-03$2.41$2.416,800——
2010-09-02$2.48$2.485,600——
2010-09-01$2.43$2.4315,900——
2010-08-31$2.46$2.4612,100——
2010-08-30$2.47$2.4718,500——
2010-08-27$2.37$2.3716,900——
2010-08-26$2.37$2.3714,600——
2010-08-25$2.39$2.398,400——
2010-08-24$2.37$2.3717,600——
2010-08-23$2.40$2.4021,000——
2010-08-20$2.42$2.4213,600——
2010-08-19$2.41$2.4112,900——
2010-08-18$2.45$2.4525,800——
2010-08-17$2.45$2.4518,300——
2010-08-16$2.33$2.336,800——
2010-08-13$2.38$2.386,300——
2010-08-12$2.37$2.378,600——
2010-08-11$2.37$2.377,200——
2010-08-10$2.41$2.414,500——
2010-08-09$2.39$2.395,600——
2010-08-06$2.43$2.4313,400——
2010-08-05$2.45$2.458,900——
2010-08-04$2.42$2.4211,000——
2010-08-03$2.35$2.3519,400——
2010-08-02$2.40$2.4053,800——
2010-07-30$2.40$2.4026,100——
2010-07-29$2.30$2.3014,000——
2010-07-28$2.36$2.364,400——
2010-07-27$2.36$2.3611,100——
2010-07-26$2.46$2.4618,600——
2010-07-23$2.38$2.3840,900——
2010-07-22$2.44$2.4419,700——
2010-07-21$2.51$2.5120,300——
2010-07-20$2.49$2.4964,100——
2010-07-19$2.51$2.5133,000——
2010-07-16$2.52$2.5226,400——
2010-07-15$2.51$2.5116,900——
2010-07-14$2.50$2.5021,200——
2010-07-13$2.52$2.5271,600——
2010-07-12$2.45$2.4519,200——
2010-07-09$2.37$2.3719,200——
2010-07-08$2.32$2.3229,100——
2010-07-07$2.47$2.4724,400——
2010-07-06$2.34$2.3434,900——
2010-07-02$2.30$2.3015,200——
2010-07-01$2.35$2.3519,000——
2010-06-30$2.42$2.4223,100——
2010-06-29$2.43$2.4343,400——
2010-06-28$2.45$2.4530,000——
2010-06-25$2.31$2.3150,900——
2010-06-24$2.35$2.3538,300——
2010-06-23$2.20$2.2027,100——
2010-06-22$2.34$2.3422,900——
2010-06-21$2.26$2.2631,800——
2010-06-18$2.25$2.253,000——
2010-06-17$2.26$2.265,700——
2010-06-16$2.26$2.2610,400——
2010-06-15$2.24$2.2413,800——
2010-06-14$2.16$2.1638,700——
2010-06-11$2.13$2.1316,600——
2010-06-10$2.14$2.1421,500——
2010-06-09$2.04$2.04111,500——
2010-06-08$2.27$2.2724,600——
2010-06-07$2.20$2.2014,500——
2010-06-04$2.35$2.3513,700——
2010-06-03$2.46$2.4639,800——
2010-06-02$2.40$2.4021,400——
2010-06-01$2.43$2.4322,900——
2010-05-28$2.41$2.4113,300——
2010-05-27$2.42$2.4226,400——
2010-05-26$2.39$2.3942,500——
2010-05-25$2.36$2.3668,100——
2010-05-24$2.30$2.3060,000——
2010-05-21$2.37$2.3748,400——
2010-05-20$2.22$2.2282,300——
2010-05-19$2.40$2.4067,900——
2010-05-18$2.50$2.5072,200——
2010-05-17$2.38$2.3886,000——
2010-05-14$2.20$2.2052,200——
2010-05-13$2.13$2.1323,600——
2010-05-12$2.17$2.1749,100——
2010-05-11$2.11$2.1160,800——
2010-05-10$2.07$2.07103,000——
2010-05-07$2.25$2.2568,200——
2010-05-06$2.27$2.2760,700——
2010-05-05$2.46$2.4633,600——
2010-05-04$2.33$2.3345,000——
2010-05-03$2.50$2.5028,900——
2010-04-30$2.42$2.4280,000——
2010-04-29$2.32$2.3248,800——
2010-04-28$2.26$2.2656,000——
2010-04-27$2.30$2.3042,900——
2010-04-26$2.30$2.3075,800——
2010-04-23$2.38$2.3844,500——
2010-04-22$2.40$2.4027,300——
2010-04-21$2.43$2.4361,900——
2010-04-20$2.48$2.4879,100——
2010-04-19$2.49$2.49133,100——
2010-04-16$2.35$2.3585,600——
2010-04-15$2.24$2.24173,600——
2010-04-14$2.20$2.20117,000——
2010-04-13$2.26$2.26145,500——
2010-04-12$1.90$1.9038,900——
2010-04-09$1.84$1.8422,000——
2010-04-08$1.84$1.8417,000——
2010-04-07$1.78$1.7852,900——
2010-04-06$1.81$1.8120,700——
2010-04-05$1.76$1.7629,300——
2010-04-01$1.75$1.7513,200——
2010-03-31$1.76$1.7610,700——
2010-03-30$1.80$1.8012,900——
2010-03-29$1.76$1.7627,700——
2010-03-26$1.82$1.8210,500——
2010-03-25$1.80$1.8015,400——
2010-03-24$1.80$1.802,400——
2010-03-23$1.81$1.8113,700——
2010-03-22$1.79$1.7923,000——
2010-03-19$1.82$1.8232,900——
2010-03-18$1.73$1.7318,200——
2010-03-17$1.79$1.7920,700——
2010-03-16$1.75$1.7512,100——
2010-03-15$1.77$1.7711,700——
2010-03-12$1.79$1.795,000——
2010-03-11$1.80$1.8019,500——
2010-03-10$1.79$1.7916,400——
2010-03-09$1.76$1.7695,400——
2010-03-08$1.78$1.7869,200——
2010-03-05$1.80$1.8094,700——
2010-03-04$1.77$1.77156,700——
2010-03-03$1.71$1.712,500——
2010-03-02$1.71$1.7151,300——
2010-03-01$1.67$1.6729,700——
2010-02-26$1.67$1.6728,900——
2010-02-25$1.65$1.6523,800——
2010-02-24$1.66$1.6619,400——
2010-02-23$1.65$1.6568,500——
2010-02-22$1.71$1.7147,500——
2010-02-19$1.70$1.7034,700——
2010-02-18$1.69$1.6915,600——
2010-02-17$1.70$1.7019,800——
2010-02-16$1.69$1.6945,000——
2010-02-12$1.69$1.699,000——
2010-02-11$1.69$1.6932,000——
2010-02-10$1.69$1.6933,500——
2010-02-09$1.72$1.7254,300——
2010-02-08$1.67$1.67274,400——
2010-02-05$1.62$1.6240,800——
2010-02-04$1.66$1.6647,800——
2010-02-03$1.63$1.6315,400——
2010-02-02$1.66$1.668,200——
2010-02-01$1.65$1.6529,600——
2010-01-29$1.67$1.6774,500——
2010-01-28$1.69$1.6960,800——
2010-01-27$1.67$1.6733,900——
2010-01-26$1.67$1.6761,800——
2010-01-25$1.64$1.6434,400——
2010-01-22$1.59$1.59102,000——
2010-01-21$1.58$1.5840,300——
2010-01-20$1.40$1.4053,700——
2010-01-19$1.48$1.4829,500——
2010-01-15$1.52$1.5222,400——
2010-01-14$1.60$1.6049,200——
2010-01-13$1.50$1.5070,200——
2010-01-12$1.36$1.368,700——
2010-01-11$1.35$1.3514,400——
2010-01-08$1.36$1.364,300——
2010-01-07$1.36$1.366,700——
2010-01-06$1.42$1.427,100——
2010-01-05$1.39$1.3912,800——
2010-01-04$1.38$1.3830,100——