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
- 2003-10-07 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 | $7.60 | $8.44 | 125 | — | — |
| 2010-12-30 | $7.80 | $8.66 | 975 | — | — |
| 2010-12-29 | $7.60 | $8.44 | 1,375 | — | — |
| 2010-12-28 | $6.52 | $7.24 | 75 | — | — |
| 2010-12-27 | $7.20 | $7.99 | 4,825 | — | — |
| 2010-12-23 | $6.68 | $7.41 | 3,650 | — | — |
| 2010-12-22 | $6.60 | $7.33 | 250 | — | — |
| 2010-12-21 | $6.60 | $7.33 | 0 | — | — |
| 2010-12-20 | $6.60 | $7.33 | 500 | — | — |
| 2010-12-17 | $6.32 | $7.02 | 0 | — | — |
| 2010-12-16 | $6.32 | $7.02 | 0 | — | — |
| 2010-12-15 | $6.32 | $7.02 | 0 | — | — |
| 2010-12-14 | $6.32 | $7.02 | 1,000 | — | — |
| 2010-12-13 | $6.36 | $7.06 | 2,150 | — | — |
| 2010-12-10 | $6.32 | $7.02 | 2,050 | — | — |
| 2010-12-09 | $7.00 | $7.77 | 1,025 | — | — |
| 2010-12-08 | $6.32 | $7.02 | 175 | — | — |
| 2010-12-07 | $6.32 | $7.02 | 1,750 | — | — |
| 2010-12-06 | $6.80 | $7.55 | 50 | — | — |
| 2010-12-03 | $6.80 | $7.55 | 50 | — | — |
| 2010-12-02 | $6.48 | $7.19 | 100 | — | — |
| 2010-12-01 | $6.48 | $7.19 | 725 | — | — |
| 2010-11-30 | $6.80 | $7.55 | 200 | — | — |
| 2010-11-29 | $6.60 | $7.33 | 0 | — | — |
| 2010-11-26 | $6.60 | $7.33 | 50 | — | — |
| 2010-11-24 | $6.48 | $7.19 | 400 | — | — |
| 2010-11-23 | $6.80 | $7.55 | 25 | — | — |
| 2010-11-22 | $6.64 | $7.37 | 250 | — | — |
| 2010-11-19 | $6.48 | $7.19 | 1,000 | — | — |
| 2010-11-18 | $7.00 | $7.77 | 0 | — | — |
| 2010-11-17 | $7.00 | $7.77 | 250 | — | — |
| 2010-11-16 | $6.96 | $7.73 | 0 | — | — |
| 2010-11-15 | $6.96 | $7.73 | 0 | — | — |
| 2010-11-12 | $6.96 | $7.73 | 1,000 | — | — |
| 2010-11-11 | $7.56 | $8.39 | 0 | — | — |
| 2010-11-10 | $7.56 | $8.39 | 0 | — | — |
| 2010-11-09 | $7.56 | $8.39 | 0 | — | — |
| 2010-11-08 | $7.56 | $8.39 | 50 | — | — |
| 2010-11-05 | $7.00 | $7.77 | 125 | — | — |
| 2010-11-04 | $6.60 | $7.33 | 3,900 | — | — |
| 2010-11-03 | $7.96 | $8.84 | 1,125 | — | — |
| 2010-11-02 | $8.00 | $8.88 | 0 | — | — |
| 2010-11-01 | $8.00 | $8.88 | 0 | — | — |
| 2010-10-29 | $8.00 | $8.88 | 0 | — | — |
| 2010-10-28 | $8.00 | $8.88 | 350 | — | — |
| 2010-10-27 | $8.00 | $8.88 | 0 | — | — |
| 2010-10-26 | $8.00 | $8.88 | 500 | — | — |
| 2010-10-25 | $7.80 | $8.66 | 0 | — | — |
| 2010-10-22 | $7.80 | $8.66 | 0 | — | — |
| 2010-10-21 | $7.80 | $8.66 | 500 | — | — |
| 2010-10-20 | $6.60 | $7.33 | 250 | — | — |
| 2010-10-19 | $7.60 | $8.44 | 525 | — | — |
| 2010-10-18 | $6.80 | $7.55 | 0 | — | — |
| 2010-10-15 | $6.80 | $7.55 | 0 | — | — |
| 2010-10-14 | $6.80 | $7.55 | 0 | — | — |
| 2010-10-13 | $6.80 | $7.55 | 0 | — | — |
| 2010-10-12 | $6.80 | $7.55 | 350 | — | — |
| 2010-10-11 | $7.40 | $8.21 | 500 | — | — |
| 2010-10-08 | $7.60 | $8.44 | 0 | — | — |
| 2010-10-07 | $7.60 | $8.44 | 775 | — | — |
| 2010-10-06 | $7.00 | $7.77 | 0 | — | — |
| 2010-10-05 | $7.00 | $7.77 | 0 | — | — |
| 2010-10-04 | $7.00 | $7.77 | 1,275 | — | — |
| 2010-10-01 | $6.40 | $7.10 | 1,125 | — | — |
| 2010-09-30 | $6.20 | $6.88 | 150 | — | — |
| 2010-09-29 | $7.00 | $7.77 | 1,650 | — | — |
| 2010-09-28 | $6.60 | $7.33 | 0 | — | — |
| 2010-09-27 | $6.60 | $7.33 | 875 | — | — |
| 2010-09-24 | $6.60 | $7.33 | 475 | — | — |
| 2010-09-23 | $8.00 | $8.88 | 1,250 | — | — |
| 2010-09-22 | $7.60 | $8.44 | 0 | — | — |
| 2010-09-21 | $7.60 | $8.44 | 125 | — | — |
| 2010-09-20 | $8.00 | $8.88 | 0 | — | — |
| 2010-09-17 | $8.00 | $8.88 | 0 | — | — |
| 2010-09-16 | $8.00 | $8.88 | 0 | — | — |
| 2010-09-15 | $8.00 | $8.88 | 0 | — | — |
| 2010-09-14 | $8.00 | $8.88 | 0 | — | — |
| 2010-09-13 | $8.00 | $8.88 | 50 | — | — |
| 2010-09-10 | $8.00 | $8.88 | 0 | — | — |
| 2010-09-09 | $8.00 | $8.88 | 0 | — | — |
| 2010-09-08 | $8.00 | $8.88 | 150 | — | — |
| 2010-09-07 | $8.00 | $8.88 | 275 | — | — |
| 2010-09-03 | $8.00 | $8.88 | 200 | — | — |
| 2010-09-02 | $8.00 | $8.88 | 925 | — | — |
| 2010-09-01 | $10.40 | $11.54 | 300 | — | — |
| 2010-08-31 | $10.40 | $11.54 | 1,150 | — | — |
| 2010-08-30 | $12.00 | $13.32 | 0 | — | — |
| 2010-08-27 | $12.00 | $13.32 | 125 | — | — |
| 2010-08-26 | $6.60 | $7.33 | 700 | — | — |
| 2010-08-25 | $7.40 | $8.21 | 75 | — | — |
| 2010-08-24 | $7.40 | $8.21 | 0 | — | — |
| 2010-08-23 | $7.40 | $8.21 | 550 | — | — |
| 2010-08-20 | $8.20 | $9.10 | 0 | — | — |
| 2010-08-19 | $8.20 | $9.10 | 0 | — | — |
| 2010-08-18 | $8.20 | $9.10 | 0 | — | — |
| 2010-08-17 | $8.20 | $9.10 | 150 | — | — |
| 2010-08-16 | $8.20 | $9.10 | 0 | — | — |
| 2010-08-13 | $8.20 | $9.10 | 725 | — | — |
| 2010-08-12 | $7.00 | $7.77 | 600 | — | — |
| 2010-08-11 | $7.00 | $7.77 | 0 | — | — |
| 2010-08-10 | $7.00 | $7.77 | 650 | — | — |
| 2010-08-09 | $7.00 | $7.77 | 250 | — | — |
| 2010-08-06 | $6.80 | $7.55 | 300 | — | — |
| 2010-08-05 | $6.80 | $7.55 | 1,175 | — | — |
| 2010-08-04 | $6.80 | $7.55 | 425 | — | — |
| 2010-08-03 | $6.80 | $7.55 | 5,175 | — | — |
| 2010-08-02 | $7.60 | $8.44 | 150 | — | — |
| 2010-07-30 | $7.60 | $8.44 | 550 | — | — |
| 2010-07-29 | $7.60 | $8.44 | 250 | — | — |
| 2010-07-28 | $7.60 | $8.44 | 125 | — | — |
| 2010-07-27 | $7.60 | $8.44 | 150 | — | — |
| 2010-07-26 | $7.60 | $8.44 | 0 | — | — |
| 2010-07-23 | $7.60 | $8.44 | 0 | — | — |
| 2010-07-22 | $7.60 | $8.44 | 300 | — | — |
| 2010-07-21 | $7.00 | $7.77 | 0 | — | — |
| 2010-07-20 | $7.00 | $7.77 | 325 | — | — |
| 2010-07-19 | $7.00 | $7.77 | 0 | — | — |
| 2010-07-16 | $7.00 | $7.77 | 0 | — | — |
| 2010-07-15 | $7.00 | $7.77 | 325 | — | — |
| 2010-07-14 | $5.40 | $5.99 | 0 | — | — |
| 2010-07-13 | $5.40 | $5.99 | 0 | — | — |
| 2010-07-12 | $5.40 | $5.99 | 50 | — | — |
| 2010-07-09 | $6.00 | $6.66 | 0 | — | — |
| 2010-07-08 | $6.00 | $6.66 | 125 | — | — |
| 2010-07-07 | $6.00 | $6.66 | 3,550 | — | — |
| 2010-07-06 | $7.20 | $7.99 | 225 | — | — |
| 2010-07-02 | $7.00 | $7.77 | 500 | — | — |
| 2010-07-01 | $7.00 | $7.77 | 750 | — | — |
| 2010-06-30 | $8.60 | $9.55 | 300 | — | — |
| 2010-06-29 | $8.00 | $8.88 | 50 | — | — |
| 2010-06-28 | $7.00 | $7.77 | 0 | — | — |
| 2010-06-25 | $7.00 | $7.77 | 225 | — | — |
| 2010-06-24 | $7.80 | $8.66 | 0 | — | — |
| 2010-06-23 | $7.80 | $8.66 | 725 | — | — |
| 2010-06-22 | $8.00 | $8.88 | 0 | — | — |
| 2010-06-21 | $8.00 | $8.88 | 125 | — | — |
| 2010-06-18 | $8.00 | $8.88 | 0 | — | — |
| 2010-06-17 | $8.00 | $8.88 | 75 | — | — |
| 2010-06-16 | $8.00 | $8.88 | 0 | — | — |
| 2010-06-15 | $8.00 | $8.88 | 0 | — | — |
| 2010-06-14 | $8.00 | $8.88 | 0 | — | — |
| 2010-06-11 | $8.00 | $8.88 | 275 | — | — |
| 2010-06-10 | $9.20 | $10.21 | 0 | — | — |
| 2010-06-09 | $9.20 | $10.21 | 0 | — | — |
| 2010-06-08 | $9.20 | $10.21 | 0 | — | — |
| 2010-06-07 | $9.20 | $10.21 | 0 | — | — |
| 2010-06-04 | $9.20 | $10.21 | 0 | — | — |
| 2010-06-03 | $9.20 | $10.21 | 0 | — | — |
| 2010-06-02 | $9.20 | $10.21 | 0 | — | — |
| 2010-06-01 | $9.20 | $10.21 | 0 | — | — |
| 2010-05-28 | $9.20 | $10.21 | 0 | — | — |
| 2010-05-27 | $9.20 | $10.21 | 375 | — | — |
| 2010-05-26 | $10.36 | $11.50 | 0 | — | — |
| 2010-05-25 | $10.36 | $11.50 | 0 | — | — |
| 2010-05-24 | $10.36 | $11.50 | 0 | — | — |
| 2010-05-21 | $10.36 | $11.50 | 0 | — | — |
| 2010-05-20 | $10.36 | $11.50 | 0 | — | — |
| 2010-05-19 | $10.36 | $11.50 | 250 | — | — |
| 2010-05-18 | $9.12 | $10.12 | 2,125 | — | — |
| 2010-05-17 | $7.68 | $8.52 | 2,875 | — | — |
| 2010-05-14 | $9.80 | $10.88 | 450 | — | — |
| 2010-05-13 | $10.00 | $11.10 | 0 | — | — |
| 2010-05-12 | $10.00 | $11.10 | 200 | — | — |
| 2010-05-11 | $11.00 | $12.21 | 0 | — | — |
| 2010-05-10 | $11.00 | $12.21 | 4,275 | — | — |
| 2010-05-07 | $13.00 | $14.43 | 175 | — | — |
| 2010-05-06 | $16.00 | $17.76 | 0 | — | — |
| 2010-05-05 | $16.00 | $17.76 | 0 | — | — |
| 2010-05-04 | $16.00 | $17.76 | 450 | — | — |
| 2010-05-03 | $16.00 | $17.76 | 0 | — | — |
| 2010-04-30 | $16.00 | $17.76 | 0 | — | — |
| 2010-04-29 | $16.00 | $17.76 | 0 | — | — |
| 2010-04-28 | $16.00 | $17.76 | 0 | — | — |
| 2010-04-27 | $16.00 | $17.76 | 825 | — | — |
| 2010-04-26 | $19.00 | $21.09 | 175 | — | — |
| 2010-04-23 | $14.00 | $15.54 | 500 | — | — |
| 2010-04-22 | $10.00 | $11.10 | 3,025 | — | — |
| 2010-04-21 | $10.00 | $11.10 | 250 | — | — |
| 2010-04-20 | $9.60 | $10.66 | 0 | — | — |
| 2010-04-19 | $9.60 | $10.66 | 350 | — | — |
| 2010-04-16 | $9.60 | $10.66 | 0 | — | — |
| 2010-04-15 | $9.60 | $10.66 | 0 | — | — |
| 2010-04-14 | $9.60 | $10.66 | 0 | — | — |
| 2010-04-13 | $9.60 | $10.66 | 0 | — | — |
| 2010-04-12 | $9.60 | $10.66 | 250 | — | — |
| 2010-04-09 | $9.60 | $10.66 | 500 | — | — |
| 2010-04-08 | $9.60 | $10.66 | 500 | — | — |
| 2010-04-07 | $9.60 | $10.66 | 800 | — | — |
| 2010-04-06 | $10.80 | $11.99 | 0 | — | — |
| 2010-04-05 | $10.80 | $11.99 | 0 | — | — |
| 2010-04-01 | $10.80 | $11.99 | 0 | — | — |
| 2010-03-31 | $10.80 | $11.99 | 250 | — | — |
| 2010-03-30 | $10.00 | $11.10 | 0 | — | — |
| 2010-03-29 | $10.00 | $11.10 | 525 | — | — |
| 2010-03-26 | $11.00 | $12.21 | 0 | — | — |
| 2010-03-25 | $11.00 | $12.21 | 0 | — | — |
| 2010-03-24 | $11.00 | $12.21 | 950 | — | — |
| 2010-03-23 | $9.20 | $10.21 | 275 | — | — |
| 2010-03-22 | $10.00 | $11.10 | 0 | — | — |
| 2010-03-19 | $10.00 | $11.10 | 25 | — | — |
| 2010-03-18 | $11.00 | $12.21 | 0 | — | — |
| 2010-03-17 | $11.00 | $12.21 | 125 | — | — |
| 2010-03-16 | $11.00 | $12.21 | 75 | — | — |
| 2010-03-15 | $11.00 | $12.21 | 350 | — | — |
| 2010-03-12 | $10.00 | $11.10 | 100 | — | — |
| 2010-03-11 | $11.00 | $12.21 | 0 | — | — |
| 2010-03-10 | $11.00 | $12.21 | 0 | — | — |
| 2010-03-09 | $11.00 | $12.21 | 625 | — | — |
| 2010-03-08 | $11.00 | $12.21 | 2,225 | — | — |
| 2010-03-05 | $11.00 | $12.21 | 125 | — | — |
| 2010-03-04 | $11.00 | $12.21 | 0 | — | — |
| 2010-03-03 | $11.00 | $12.21 | 250 | — | — |
| 2010-03-02 | $10.00 | $11.10 | 125 | — | — |
| 2010-03-01 | $9.60 | $10.66 | 125 | — | — |
| 2010-02-26 | $9.40 | $10.43 | 0 | — | — |
| 2010-02-25 | $9.40 | $10.43 | 0 | — | — |
| 2010-02-24 | $9.40 | $10.43 | 0 | — | — |
| 2010-02-23 | $9.40 | $10.43 | 0 | — | — |
| 2010-02-22 | $9.40 | $10.43 | 125 | — | — |
| 2010-02-19 | $9.00 | $9.99 | 0 | — | — |
| 2010-02-18 | $9.00 | $9.99 | 0 | — | — |
| 2010-02-17 | $9.00 | $9.99 | 1,625 | — | — |
| 2010-02-16 | $9.00 | $9.99 | 0 | — | — |
| 2010-02-12 | $9.00 | $9.99 | 125 | — | — |
| 2010-02-11 | $8.80 | $9.77 | 375 | — | — |
| 2010-02-10 | $9.20 | $10.21 | 0 | — | — |
| 2010-02-09 | $9.20 | $10.21 | 0 | — | — |
| 2010-02-08 | $9.20 | $10.21 | 0 | — | — |
| 2010-02-05 | $9.20 | $10.21 | 0 | — | — |
| 2010-02-04 | $9.20 | $10.21 | 0 | — | — |
| 2010-02-03 | $9.20 | $10.21 | 0 | — | — |
| 2010-02-02 | $9.20 | $10.21 | 250 | — | — |
| 2010-02-01 | $9.20 | $10.21 | 0 | — | — |
| 2010-01-29 | $9.20 | $10.21 | 0 | — | — |
| 2010-01-28 | $9.20 | $10.21 | 0 | — | — |
| 2010-01-27 | $9.20 | $10.21 | 0 | — | — |
| 2010-01-26 | $9.20 | $10.21 | 0 | — | — |
| 2010-01-25 | $9.20 | $10.21 | 0 | — | — |
| 2010-01-22 | $9.20 | $10.21 | 0 | — | — |
| 2010-01-21 | $9.20 | $10.21 | 150 | — | — |
| 2010-01-20 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-19 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-15 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-14 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-13 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-12 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-11 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-08 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-07 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-06 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-05 | $8.40 | $9.32 | 0 | — | — |
| 2010-01-04 | $8.40 | $9.32 | 125 | — | — |