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
- 1988-06-30 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 | $6.77 | $111.65 | 173,574 | — | — |
| 2010-12-30 | $6.81 | $112.31 | 137,750 | — | — |
| 2010-12-29 | $6.84 | $112.75 | 118,414 | — | — |
| 2010-12-28 | $6.85 | $112.97 | 145,244 | — | — |
| 2010-12-27 | $6.84 | $112.86 | 121,711 | — | — |
| 2010-12-23 | $6.84 | $112.75 | 126,808 | — | — |
| 2010-12-22 | $6.84 | $112.75 | 301,281 | — | — |
| 2010-12-21 | $6.69 | $110.33 | 223,188 | — | — |
| 2010-12-20 | $6.68 | $110.22 | 264,108 | — | — |
| 2010-12-17 | $6.69 | $110.33 | 665,366 | — | — |
| 2010-12-16 | $6.67 | $110.00 | 261,560 | — | — |
| 2010-12-15 | $6.69 | $110.33 | 392,415 | — | — |
| 2010-12-14 | $6.65 | $109.67 | 618,450 | — | — |
| 2010-12-13 | $6.64 | $109.45 | 324,364 | — | — |
| 2010-12-10 | $6.66 | $109.78 | 369,931 | — | — |
| 2010-12-09 | $6.62 | $109.12 | 318,069 | — | — |
| 2010-12-08 | $6.52 | $107.47 | 209,698 | — | — |
| 2010-12-07 | $6.53 | $107.69 | 340,702 | — | — |
| 2010-12-06 | $6.52 | $107.47 | 159,334 | — | — |
| 2010-12-03 | $6.49 | $107.03 | 296,934 | — | — |
| 2010-12-02 | $6.38 | $105.16 | 481,750 | — | — |
| 2010-12-01 | $6.39 | $105.38 | 732,667 | — | — |
| 2010-11-30 | $6.02 | $99.33 | 932,022 | — | — |
| 2010-11-29 | $6.17 | $101.75 | 665,516 | — | — |
| 2010-11-26 | $6.07 | $100.10 | 125,609 | — | — |
| 2010-11-24 | $6.11 | $100.76 | 284,193 | — | — |
| 2010-11-23 | $5.84 | $96.25 | 515,475 | — | — |
| 2010-11-22 | $6.05 | $99.77 | 195,008 | — | — |
| 2010-11-19 | $6.04 | $99.66 | 276,249 | — | — |
| 2010-11-18 | $6.06 | $99.88 | 542,905 | — | — |
| 2010-11-17 | $5.84 | $96.36 | 382,822 | — | — |
| 2010-11-16 | $5.68 | $93.61 | 474,855 | — | — |
| 2010-11-15 | $5.84 | $96.36 | 178,520 | — | — |
| 2010-11-12 | $5.80 | $95.70 | 315,670 | — | — |
| 2010-11-11 | $5.87 | $96.80 | 234,430 | — | — |
| 2010-11-10 | $6.01 | $99.11 | 277,448 | — | — |
| 2010-11-09 | $5.90 | $97.24 | 471,107 | — | — |
| 2010-11-08 | $6.12 | $100.87 | 416,847 | — | — |
| 2010-11-05 | $6.10 | $100.54 | 327,512 | — | — |
| 2010-11-04 | $6.05 | $99.77 | 590,421 | — | — |
| 2010-11-03 | $6.12 | $100.87 | 463,613 | — | — |
| 2010-11-02 | $6.29 | $103.73 | 673,460 | — | — |
| 2010-11-01 | $5.82 | $95.92 | 332,009 | — | — |
| 2010-10-29 | $5.83 | $96.14 | 249,718 | — | — |
| 2010-10-28 | $5.90 | $97.24 | 393,164 | — | — |
| 2010-10-27 | $5.84 | $96.36 | 556,096 | — | — |
| 2010-10-26 | $5.96 | $98.34 | 775,386 | — | — |
| 2010-10-25 | $5.49 | $90.53 | 224,387 | — | — |
| 2010-10-22 | $5.43 | $89.54 | 358,989 | — | — |
| 2010-10-21 | $5.40 | $88.99 | 417,446 | — | — |
| 2010-10-20 | $5.48 | $90.42 | 220,340 | — | — |
| 2010-10-19 | $5.36 | $88.33 | 513,676 | — | — |
| 2010-10-18 | $5.62 | $92.62 | 184,366 | — | — |
| 2010-10-15 | $5.58 | $92.07 | 375,777 | — | — |
| 2010-10-14 | $5.70 | $94.05 | 591,170 | — | — |
| 2010-10-13 | $5.70 | $94.05 | 573,783 | — | — |
| 2010-10-12 | $5.46 | $90.09 | 291,988 | — | — |
| 2010-10-11 | $5.43 | $89.54 | 285,992 | — | — |
| 2010-10-08 | $5.39 | $88.88 | 251,217 | — | — |
| 2010-10-07 | $5.17 | $85.25 | 201,154 | — | — |
| 2010-10-06 | $5.29 | $87.23 | 198,006 | — | — |
| 2010-10-05 | $5.35 | $88.22 | 308,026 | — | — |
| 2010-10-04 | $5.15 | $84.92 | 293,487 | — | — |
| 2010-10-01 | $5.22 | $86.02 | 285,542 | — | — |
| 2010-09-30 | $5.26 | $86.68 | 367,383 | — | — |
| 2010-09-29 | $5.36 | $88.44 | 303,080 | — | — |
| 2010-09-28 | $5.26 | $86.68 | 372,179 | — | — |
| 2010-09-27 | $5.28 | $87.01 | 404,406 | — | — |
| 2010-09-24 | $5.26 | $86.68 | 335,156 | — | — |
| 2010-09-23 | $5.04 | $83.05 | 436,033 | — | — |
| 2010-09-22 | $5.08 | $83.71 | 401,708 | — | — |
| 2010-09-21 | $5.12 | $84.48 | 313,122 | — | — |
| 2010-09-20 | $5.31 | $87.56 | 453,870 | — | — |
| 2010-09-17 | $5.07 | $83.60 | 478,602 | — | — |
| 2010-09-16 | $5.12 | $84.48 | 215,993 | — | — |
| 2010-09-15 | $5.18 | $85.47 | 192,760 | — | — |
| 2010-09-14 | $5.18 | $85.47 | 295,885 | — | — |
| 2010-09-13 | $5.27 | $86.90 | 566,438 | — | — |
| 2010-09-10 | $5.12 | $84.48 | 484,747 | — | — |
| 2010-09-09 | $5.06 | $83.38 | 753,202 | — | — |
| 2010-09-08 | $4.94 | $81.51 | 319,867 | — | — |
| 2010-09-07 | $4.90 | $80.74 | 403,956 | — | — |
| 2010-09-03 | $5.07 | $83.60 | 374,877 | — | — |
| 2010-09-02 | $5.02 | $82.83 | 436,033 | — | — |
| 2010-09-01 | $4.92 | $81.18 | 544,404 | — | — |
| 2010-08-31 | $4.54 | $74.91 | 972,793 | — | — |
| 2010-08-30 | $4.57 | $75.35 | 645,131 | — | — |
| 2010-08-27 | $4.88 | $80.52 | 373,079 | — | — |
| 2010-08-26 | $4.67 | $77.00 | 399,460 | — | — |
| 2010-08-25 | $4.79 | $78.98 | 344,300 | — | — |
| 2010-08-24 | $4.57 | $75.35 | 500,186 | — | — |
| 2010-08-23 | $4.70 | $77.55 | 740,312 | — | — |
| 2010-08-20 | $4.94 | $81.51 | 458,517 | — | — |
| 2010-08-19 | $4.89 | $80.63 | 554,896 | — | — |
| 2010-08-18 | $4.92 | $81.18 | 274,450 | — | — |
| 2010-08-17 | $4.88 | $80.41 | 424,042 | — | — |
| 2010-08-16 | $4.82 | $79.53 | 307,576 | — | — |
| 2010-08-13 | $4.84 | $79.75 | 447,275 | — | — |
| 2010-08-12 | $4.95 | $81.62 | 504,383 | — | — |
| 2010-08-11 | $4.90 | $80.85 | 956,604 | — | — |
| 2010-08-10 | $5.33 | $87.89 | 696,843 | — | — |
| 2010-08-09 | $5.62 | $92.73 | 599,714 | — | — |
| 2010-08-06 | $5.15 | $84.92 | 227,535 | — | — |
| 2010-08-05 | $5.31 | $87.56 | 198,905 | — | — |
| 2010-08-04 | $5.34 | $88.00 | 142,546 | — | — |
| 2010-08-03 | $5.25 | $86.57 | 237,277 | — | — |
| 2010-08-02 | $5.41 | $89.21 | 259,761 | — | — |
| 2010-07-30 | $5.24 | $86.46 | 187,963 | — | — |
| 2010-07-29 | $5.28 | $87.01 | 239,376 | — | — |
| 2010-07-28 | $5.21 | $85.91 | 361,237 | — | — |
| 2010-07-27 | $5.28 | $87.01 | 491,193 | — | — |
| 2010-07-26 | $5.26 | $86.79 | 459,116 | — | — |
| 2010-07-23 | $4.90 | $80.74 | 372,929 | — | — |
| 2010-07-22 | $4.60 | $75.90 | 860,075 | — | — |
| 2010-07-21 | $4.55 | $75.02 | 458,816 | — | — |
| 2010-07-20 | $4.79 | $78.98 | 336,505 | — | — |
| 2010-07-19 | $4.73 | $77.99 | 212,545 | — | — |
| 2010-07-16 | $4.72 | $77.77 | 428,388 | — | — |
| 2010-07-15 | $5.18 | $85.36 | 292,587 | — | — |
| 2010-07-14 | $5.40 | $88.99 | 345,199 | — | — |
| 2010-07-13 | $5.51 | $90.86 | 685,751 | — | — |
| 2010-07-12 | $4.92 | $81.18 | 282,694 | — | — |
| 2010-07-09 | $5.08 | $83.71 | 195,908 | — | — |
| 2010-07-08 | $5.01 | $82.61 | 293,786 | — | — |
| 2010-07-07 | $4.78 | $78.87 | 573,333 | — | — |
| 2010-07-06 | $4.70 | $77.55 | 523,719 | — | — |
| 2010-07-02 | $4.80 | $79.09 | 325,263 | — | — |
| 2010-07-01 | $4.86 | $80.08 | 779,883 | — | — |
| 2010-06-30 | $4.96 | $81.73 | 403,956 | — | — |
| 2010-06-29 | $5.06 | $83.38 | 639,135 | — | — |
| 2010-06-28 | $5.42 | $89.43 | 249,718 | — | — |
| 2010-06-25 | $5.46 | $90.09 | 1,092,555 | — | — |
| 2010-06-24 | $5.23 | $86.24 | 413,999 | — | — |
| 2010-06-23 | $5.51 | $90.86 | 168,627 | — | — |
| 2010-06-22 | $5.58 | $91.96 | 299,332 | — | — |
| 2010-06-21 | $5.80 | $95.70 | 367,833 | — | — |
| 2010-06-18 | $5.66 | $93.39 | 435,283 | — | — |
| 2010-06-17 | $5.68 | $93.72 | 244,922 | — | — |
| 2010-06-16 | $5.66 | $93.39 | 249,419 | — | — |
| 2010-06-15 | $5.75 | $94.82 | 558,644 | — | — |
| 2010-06-14 | $5.48 | $90.42 | 716,179 | — | — |
| 2010-06-11 | $5.32 | $87.78 | 313,422 | — | — |
| 2010-06-10 | $5.24 | $86.46 | 184,965 | — | — |
| 2010-06-09 | $5.01 | $82.61 | 391,216 | — | — |
| 2010-06-08 | $5.10 | $84.04 | 1,228,057 | — | — |
| 2010-06-07 | $5.08 | $83.71 | 803,416 | — | — |
| 2010-06-04 | $5.32 | $87.78 | 647,829 | — | — |
| 2010-06-03 | $5.59 | $92.18 | 496,139 | — | — |
| 2010-06-02 | $5.67 | $93.50 | 541,406 | — | — |
| 2010-06-01 | $5.40 | $89.10 | 433,335 | — | — |
| 2010-05-28 | $5.89 | $97.13 | 665,216 | — | — |
| 2010-05-27 | $5.95 | $98.12 | 300,082 | — | — |
| 2010-05-26 | $5.48 | $90.31 | 992,728 | — | — |
| 2010-05-25 | $5.50 | $90.75 | 401,258 | — | — |
| 2010-05-24 | $5.44 | $89.65 | 166,379 | — | — |
| 2010-05-21 | $5.48 | $90.31 | 542,456 | — | — |
| 2010-05-20 | $5.40 | $89.10 | 475,604 | — | — |
| 2010-05-19 | $5.72 | $94.38 | 493,891 | — | — |
| 2010-05-18 | $5.90 | $97.35 | 425,990 | — | — |
| 2010-05-17 | $5.92 | $97.57 | 363,186 | — | — |
| 2010-05-14 | $5.90 | $97.35 | 431,087 | — | — |
| 2010-05-13 | $6.10 | $100.65 | 281,645 | — | — |
| 2010-05-12 | $6.16 | $101.64 | 499,437 | — | — |
| 2010-05-11 | $6.13 | $101.09 | 616,951 | — | — |
| 2010-05-10 | $5.97 | $98.45 | 1,371,053 | — | — |
| 2010-05-07 | $6.16 | $101.64 | 926,176 | — | — |
| 2010-05-06 | $6.16 | $101.53 | 530,314 | — | — |
| 2010-05-05 | $6.75 | $111.32 | 398,260 | — | — |
| 2010-05-04 | $7.16 | $118.03 | 511,128 | — | — |
| 2010-05-03 | $7.63 | $125.73 | 468,709 | — | — |
| 2010-04-30 | $7.30 | $120.34 | 674,510 | — | — |
| 2010-04-29 | $7.64 | $125.95 | 543,505 | — | — |
| 2010-04-28 | $7.63 | $125.73 | 970,394 | — | — |
| 2010-04-27 | $7.01 | $115.50 | 662,069 | — | — |
| 2010-04-26 | $6.72 | $110.77 | 250,318 | — | — |
| 2010-04-23 | $6.92 | $114.07 | 253,016 | — | — |
| 2010-04-22 | $6.86 | $113.08 | 211,196 | — | — |
| 2010-04-21 | $6.99 | $115.17 | 368,732 | — | — |
| 2010-04-20 | $6.74 | $111.10 | 234,280 | — | — |
| 2010-04-19 | $6.64 | $109.45 | 439,930 | — | — |
| 2010-04-16 | $6.72 | $110.88 | 782,731 | — | — |
| 2010-04-15 | $6.56 | $108.24 | 389,567 | — | — |
| 2010-04-14 | $6.60 | $108.90 | 366,633 | — | — |
| 2010-04-13 | $6.52 | $107.47 | 650,977 | — | — |
| 2010-04-12 | $6.17 | $101.75 | 360,488 | — | — |
| 2010-04-09 | $6.16 | $101.64 | 250,468 | — | — |
| 2010-04-08 | $6.14 | $101.20 | 300,082 | — | — |
| 2010-04-07 | $6.04 | $99.66 | 312,373 | — | — |
| 2010-04-06 | $6.12 | $100.87 | 312,073 | — | — |
| 2010-04-05 | $5.94 | $97.90 | 264,558 | — | — |
| 2010-04-01 | $5.74 | $94.71 | 295,285 | — | — |
| 2010-03-31 | $5.64 | $92.95 | 592,069 | — | — |
| 2010-03-30 | $5.80 | $95.70 | 418,945 | — | — |
| 2010-03-29 | $5.86 | $96.58 | 572,134 | — | — |
| 2010-03-26 | $5.86 | $96.58 | 247,770 | — | — |
| 2010-03-25 | $5.74 | $94.60 | 442,778 | — | — |
| 2010-03-24 | $5.84 | $96.25 | 589,671 | — | — |
| 2010-03-23 | $5.96 | $98.23 | 649,328 | — | — |
| 2010-03-22 | $5.80 | $95.70 | 376,976 | — | — |
| 2010-03-19 | $5.68 | $93.61 | 1,061,678 | — | — |
| 2010-03-18 | $5.88 | $97.02 | 294,386 | — | — |
| 2010-03-17 | $6.06 | $99.88 | 440,829 | — | — |
| 2010-03-16 | $6.00 | $98.89 | 635,088 | — | — |
| 2010-03-15 | $6.04 | $99.66 | 478,602 | — | — |
| 2010-03-12 | $6.28 | $103.51 | 488,495 | — | — |
| 2010-03-11 | $6.42 | $105.82 | 552,498 | — | — |
| 2010-03-10 | $6.43 | $106.04 | 969,645 | — | — |
| 2010-03-09 | $6.30 | $103.84 | 909,838 | — | — |
| 2010-03-08 | $6.40 | $105.60 | 5,375,391 | — | — |
| 2010-03-05 | $6.47 | $106.70 | 870,567 | — | — |
| 2010-03-04 | $6.07 | $100.10 | 526,267 | — | — |
| 2010-03-03 | $6.12 | $100.87 | 923,329 | — | — |
| 2010-03-02 | $6.04 | $99.55 | 1,853,402 | — | — |
| 2010-03-01 | $5.78 | $95.26 | 1,304,501 | — | — |
| 2010-02-26 | $5.08 | $83.82 | 277,598 | — | — |
| 2010-02-25 | $5.16 | $85.03 | 511,728 | — | — |
| 2010-02-24 | $5.06 | $83.38 | 535,261 | — | — |
| 2010-02-23 | $4.87 | $80.30 | 814,658 | — | — |
| 2010-02-22 | $4.66 | $76.78 | 291,838 | — | — |
| 2010-02-19 | $4.68 | $77.11 | 236,078 | — | — |
| 2010-02-18 | $4.66 | $76.78 | 258,112 | — | — |
| 2010-02-17 | $4.78 | $78.87 | 325,863 | — | — |
| 2010-02-16 | $4.75 | $78.32 | 301,281 | — | — |
| 2010-02-12 | $4.49 | $74.03 | 177,471 | — | — |
| 2010-02-11 | $4.48 | $73.92 | 166,979 | — | — |
| 2010-02-10 | $4.51 | $74.36 | 232,481 | — | — |
| 2010-02-09 | $4.38 | $72.27 | 148,692 | — | — |
| 2010-02-08 | $4.34 | $71.50 | 183,766 | — | — |
| 2010-02-05 | $4.34 | $71.50 | 274,001 | — | — |
| 2010-02-04 | $4.32 | $71.28 | 298,583 | — | — |
| 2010-02-03 | $4.66 | $76.78 | 293,337 | — | — |
| 2010-02-02 | $4.84 | $79.75 | 334,407 | — | — |
| 2010-02-01 | $4.66 | $76.89 | 346,998 | — | — |
| 2010-01-29 | $4.54 | $74.80 | 272,352 | — | — |
| 2010-01-28 | $4.57 | $75.35 | 481,000 | — | — |
| 2010-01-27 | $4.64 | $76.45 | 587,273 | — | — |
| 2010-01-26 | $4.40 | $72.49 | 377,575 | — | — |
| 2010-01-25 | $4.34 | $71.50 | 743,459 | — | — |
| 2010-01-22 | $4.15 | $68.42 | 364,685 | — | — |
| 2010-01-21 | $4.20 | $69.19 | 325,563 | — | — |
| 2010-01-20 | $4.35 | $71.72 | 384,021 | — | — |
| 2010-01-19 | $4.47 | $73.70 | 469,908 | — | — |
| 2010-01-15 | $4.40 | $72.49 | 727,271 | — | — |
| 2010-01-14 | $4.58 | $75.46 | 302,480 | — | — |
| 2010-01-13 | $4.51 | $74.36 | 485,197 | — | — |
| 2010-01-12 | $4.58 | $75.46 | 361,237 | — | — |
| 2010-01-11 | $4.78 | $78.87 | 471,557 | — | — |
| 2010-01-08 | $4.74 | $78.10 | 363,336 | — | — |
| 2010-01-07 | $4.91 | $80.96 | 262,909 | — | — |
| 2010-01-06 | $4.86 | $80.08 | 900,845 | — | — |
| 2010-01-05 | $4.90 | $80.74 | 542,905 | — | — |
| 2010-01-04 | $4.97 | $81.95 | 424,491 | — | — |