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
- 1987-03-31 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 | $5.38 | $9.19 | 6,000 | — | — |
| 2010-12-30 | $5.42 | $9.25 | 5,200 | — | — |
| 2010-12-29 | $5.44 | $9.29 | 7,900 | — | — |
| 2010-12-28 | $5.40 | $9.22 | 3,600 | — | — |
| 2010-12-27 | $5.42 | $9.25 | 24,800 | — | — |
| 2010-12-23 | $5.38 | $9.19 | 0 | — | — |
| 2010-12-22 | $5.38 | $9.19 | 3,300 | — | — |
| 2010-12-21 | $5.26 | $8.98 | 15,000 | — | — |
| 2010-12-20 | $5.24 | $8.95 | 4,300 | — | — |
| 2010-12-17 | $5.40 | $9.22 | 4,700 | — | — |
| 2010-12-16 | $5.39 | $9.20 | 4,000 | — | — |
| 2010-12-15 | $5.22 | $8.91 | 9,700 | — | — |
| 2010-12-14 | $5.44 | $9.29 | 13,800 | — | — |
| 2010-12-13 | $5.55 | $9.48 | 8,500 | — | — |
| 2010-12-10 | $5.81 | $9.92 | 4,100 | — | — |
| 2010-12-09 | $5.58 | $9.53 | 300 | — | — |
| 2010-12-08 | $5.67 | $9.68 | 2,200 | — | — |
| 2010-12-07 | $5.52 | $9.43 | 4,800 | — | — |
| 2010-12-06 | $5.40 | $9.22 | 800 | — | — |
| 2010-12-03 | $5.29 | $9.03 | 1,700 | — | — |
| 2010-12-02 | $5.26 | $8.98 | 2,000 | — | — |
| 2010-12-01 | $5.26 | $8.98 | 1,700 | — | — |
| 2010-11-30 | $5.20 | $8.88 | 47,700 | — | — |
| 2010-11-29 | $5.20 | $8.88 | 22,700 | — | — |
| 2010-11-26 | $5.15 | $8.79 | 400 | — | — |
| 2010-11-24 | $5.51 | $9.41 | 8,500 | — | — |
| 2010-11-23 | $5.58 | $9.53 | 5,600 | — | — |
| 2010-11-22 | $5.66 | $9.66 | 7,000 | — | — |
| 2010-11-19 | $5.98 | $10.21 | 4,100 | — | — |
| 2010-11-18 | $6.04 | $10.31 | 3,000 | — | — |
| 2010-11-17 | $5.82 | $9.94 | 2,400 | — | — |
| 2010-11-16 | $5.71 | $9.75 | 5,700 | — | — |
| 2010-11-15 | $5.84 | $9.97 | 7,300 | — | — |
| 2010-11-12 | $6.12 | $10.45 | 9,700 | — | — |
| 2010-11-11 | $6.18 | $10.55 | 4,400 | — | — |
| 2010-11-10 | $6.70 | $11.44 | 3,500 | — | — |
| 2010-11-09 | $6.94 | $11.85 | 1,100 | — | — |
| 2010-11-08 | $6.66 | $11.37 | 2,000 | — | — |
| 2010-11-05 | $6.74 | $11.51 | 500 | — | — |
| 2010-11-04 | $6.65 | $11.35 | 800 | — | — |
| 2010-11-03 | $6.45 | $11.01 | 3,500 | — | — |
| 2010-11-02 | $6.58 | $11.24 | 1,700 | — | — |
| 2010-11-01 | $6.36 | $10.86 | 2,900 | — | — |
| 2010-10-29 | $6.50 | $11.10 | 9,000 | — | — |
| 2010-10-28 | $6.70 | $11.44 | 5,700 | — | — |
| 2010-10-27 | $6.87 | $11.73 | 1,400 | — | — |
| 2010-10-26 | $7.01 | $11.97 | 2,500 | — | — |
| 2010-10-25 | $7.19 | $12.28 | 2,300 | — | — |
| 2010-10-22 | $7.23 | $12.34 | 2,700 | — | — |
| 2010-10-21 | $7.10 | $12.12 | 24,200 | — | — |
| 2010-10-20 | $7.50 | $12.81 | 3,900 | — | — |
| 2010-10-19 | $7.35 | $12.55 | 3,400 | — | — |
| 2010-10-18 | $7.50 | $12.81 | 7,000 | — | — |
| 2010-10-15 | $7.28 | $12.43 | 2,800 | — | — |
| 2010-10-14 | $7.26 | $12.40 | 5,100 | — | — |
| 2010-10-13 | $7.11 | $12.14 | 7,500 | — | — |
| 2010-10-12 | $6.80 | $11.61 | 5,300 | — | — |
| 2010-10-11 | $6.94 | $11.85 | 9,500 | — | — |
| 2010-10-08 | $6.92 | $11.82 | 2,800 | — | — |
| 2010-10-07 | $7.20 | $12.29 | 11,700 | — | — |
| 2010-10-06 | $6.89 | $11.76 | 1,800 | — | — |
| 2010-10-05 | $6.89 | $11.76 | 0 | — | — |
| 2010-10-04 | $6.89 | $11.76 | 4,700 | — | — |
| 2010-10-01 | $6.98 | $11.92 | 3,000 | — | — |
| 2010-09-30 | $6.93 | $11.83 | 1,100 | — | — |
| 2010-09-29 | $6.93 | $11.83 | 0 | — | — |
| 2010-09-28 | $6.93 | $11.83 | 1,200 | — | — |
| 2010-09-27 | $7.00 | $11.95 | 500 | — | — |
| 2010-09-24 | $7.05 | $12.04 | 5,200 | — | — |
| 2010-09-23 | $6.95 | $11.87 | 1,000 | — | — |
| 2010-09-22 | $7.00 | $11.95 | 400 | — | — |
| 2010-09-21 | $7.05 | $12.04 | 6,400 | — | — |
| 2010-09-20 | $6.98 | $11.92 | 3,500 | — | — |
| 2010-09-17 | $6.89 | $11.76 | 800 | — | — |
| 2010-09-16 | $6.99 | $11.94 | 2,200 | — | — |
| 2010-09-15 | $7.00 | $11.95 | 4,100 | — | — |
| 2010-09-14 | $7.00 | $11.95 | 2,200 | — | — |
| 2010-09-13 | $6.98 | $11.92 | 4,600 | — | — |
| 2010-09-10 | $6.75 | $11.53 | 10,500 | — | — |
| 2010-09-09 | $7.09 | $12.11 | 1,200 | — | — |
| 2010-09-08 | $7.01 | $11.97 | 0 | — | — |
| 2010-09-07 | $7.01 | $11.97 | 2,500 | — | — |
| 2010-09-03 | $7.10 | $12.12 | 1,800 | — | — |
| 2010-09-02 | $7.13 | $12.17 | 2,200 | — | — |
| 2010-09-01 | $6.76 | $11.54 | 1,700 | — | — |
| 2010-08-31 | $6.62 | $11.30 | 5,500 | — | — |
| 2010-08-30 | $6.50 | $11.10 | 7,700 | — | — |
| 2010-08-27 | $6.73 | $11.49 | 4,200 | — | — |
| 2010-08-26 | $6.62 | $11.30 | 300 | — | — |
| 2010-08-25 | $6.81 | $11.63 | 2,600 | — | — |
| 2010-08-24 | $6.84 | $11.68 | 7,900 | — | — |
| 2010-08-23 | $6.79 | $11.59 | 5,100 | — | — |
| 2010-08-20 | $6.57 | $11.22 | 2,900 | — | — |
| 2010-08-19 | $6.75 | $11.53 | 0 | — | — |
| 2010-08-18 | $6.75 | $11.53 | 4,000 | — | — |
| 2010-08-17 | $6.80 | $11.61 | 2,300 | — | — |
| 2010-08-16 | $6.90 | $11.78 | 2,500 | — | — |
| 2010-08-13 | $6.85 | $11.70 | 3,300 | — | — |
| 2010-08-12 | $6.85 | $11.70 | 11,000 | — | — |
| 2010-08-11 | $7.65 | $13.06 | 2,200 | — | — |
| 2010-08-10 | $7.54 | $12.87 | 2,000 | — | — |
| 2010-08-09 | $7.65 | $13.06 | 4,400 | — | — |
| 2010-08-06 | $7.45 | $12.72 | 900 | — | — |
| 2010-08-05 | $7.69 | $13.13 | 3,700 | — | — |
| 2010-08-04 | $7.37 | $12.58 | 27,800 | — | — |
| 2010-08-03 | $6.96 | $11.88 | 400 | — | — |
| 2010-08-02 | $7.08 | $12.09 | 15,400 | — | — |
| 2010-07-30 | $6.96 | $11.88 | 0 | — | — |
| 2010-07-29 | $6.96 | $11.88 | 3,300 | — | — |
| 2010-07-28 | $6.95 | $11.87 | 0 | — | — |
| 2010-07-27 | $6.95 | $11.87 | 7,800 | — | — |
| 2010-07-26 | $6.73 | $11.49 | 5,500 | — | — |
| 2010-07-23 | $6.58 | $11.24 | 4,500 | — | — |
| 2010-07-22 | $6.50 | $11.10 | 1,300 | — | — |
| 2010-07-21 | $6.36 | $10.86 | 1,400 | — | — |
| 2010-07-20 | $6.26 | $10.69 | 1,200 | — | — |
| 2010-07-19 | $6.22 | $10.62 | 2,300 | — | — |
| 2010-07-16 | $6.15 | $10.50 | 1,300 | — | — |
| 2010-07-15 | $6.16 | $10.52 | 4,100 | — | — |
| 2010-07-14 | $6.49 | $11.08 | 2,700 | — | — |
| 2010-07-13 | $6.44 | $11.00 | 1,800 | — | — |
| 2010-07-12 | $6.24 | $10.65 | 800 | — | — |
| 2010-07-09 | $6.34 | $10.83 | 2,300 | — | — |
| 2010-07-08 | $6.46 | $11.03 | 100 | — | — |
| 2010-07-07 | $6.34 | $10.83 | 3,500 | — | — |
| 2010-07-06 | $6.26 | $10.69 | 5,600 | — | — |
| 2010-07-02 | $6.59 | $11.25 | 800 | — | — |
| 2010-07-01 | $6.41 | $10.94 | 6,600 | — | — |
| 2010-06-30 | $6.50 | $11.10 | 700 | — | — |
| 2010-06-29 | $6.50 | $11.10 | 16,200 | — | — |
| 2010-06-28 | $6.72 | $11.47 | 11,800 | — | — |
| 2010-06-25 | $6.60 | $11.27 | 1,300 | — | — |
| 2010-06-24 | $6.56 | $11.20 | 2,700 | — | — |
| 2010-06-23 | $6.95 | $11.87 | 0 | — | — |
| 2010-06-22 | $6.95 | $11.87 | 800 | — | — |
| 2010-06-21 | $6.94 | $11.85 | 1,100 | — | — |
| 2010-06-18 | $6.93 | $11.83 | 400 | — | — |
| 2010-06-17 | $6.87 | $11.73 | 1,700 | — | — |
| 2010-06-16 | $6.75 | $11.53 | 400 | — | — |
| 2010-06-15 | $7.09 | $12.11 | 13,000 | — | — |
| 2010-06-14 | $7.11 | $12.14 | 3,100 | — | — |
| 2010-06-11 | $7.10 | $12.12 | 3,100 | — | — |
| 2010-06-10 | $6.97 | $11.90 | 3,200 | — | — |
| 2010-06-09 | $7.17 | $12.24 | 6,100 | — | — |
| 2010-06-08 | $7.10 | $12.12 | 2,400 | — | — |
| 2010-06-07 | $6.95 | $11.87 | 2,800 | — | — |
| 2010-06-04 | $6.92 | $11.82 | 8,100 | — | — |
| 2010-06-03 | $6.92 | $11.82 | 4,500 | — | — |
| 2010-06-02 | $6.97 | $11.90 | 1,900 | — | — |
| 2010-06-01 | $6.85 | $11.70 | 15,900 | — | — |
| 2010-05-28 | $7.35 | $12.55 | 0 | — | — |
| 2010-05-27 | $7.35 | $12.55 | 900 | — | — |
| 2010-05-26 | $6.95 | $11.87 | 2,500 | — | — |
| 2010-05-25 | $7.13 | $12.17 | 11,600 | — | — |
| 2010-05-24 | $7.20 | $12.29 | 3,000 | — | — |
| 2010-05-21 | $7.20 | $12.29 | 4,600 | — | — |
| 2010-05-20 | $6.83 | $11.66 | 4,000 | — | — |
| 2010-05-19 | $7.37 | $12.58 | 2,500 | — | — |
| 2010-05-18 | $7.47 | $12.75 | 2,200 | — | — |
| 2010-05-17 | $7.47 | $12.75 | 11,600 | — | — |
| 2010-05-14 | $7.28 | $12.43 | 1,600 | — | — |
| 2010-05-13 | $7.39 | $12.62 | 13,700 | — | — |
| 2010-05-12 | $7.75 | $13.23 | 5,000 | — | — |
| 2010-05-11 | $7.50 | $12.81 | 3,000 | — | — |
| 2010-05-10 | $7.58 | $12.94 | 5,800 | — | — |
| 2010-05-07 | $7.10 | $12.12 | 1,400 | — | — |
| 2010-05-06 | $7.08 | $12.09 | 4,400 | — | — |
| 2010-05-05 | $7.15 | $12.21 | 4,000 | — | — |
| 2010-05-04 | $7.16 | $12.23 | 7,800 | — | — |
| 2010-05-03 | $7.37 | $12.58 | 16,000 | — | — |
| 2010-04-30 | $7.50 | $12.81 | 5,200 | — | — |
| 2010-04-29 | $7.75 | $13.23 | 2,600 | — | — |
| 2010-04-28 | $7.72 | $13.18 | 900 | — | — |
| 2010-04-27 | $7.75 | $13.23 | 1,500 | — | — |
| 2010-04-26 | $7.86 | $13.42 | 8,500 | — | — |
| 2010-04-23 | $7.80 | $13.32 | 900 | — | — |
| 2010-04-22 | $7.86 | $13.42 | 3,300 | — | — |
| 2010-04-21 | $7.85 | $13.40 | 4,000 | — | — |
| 2010-04-20 | $7.82 | $13.35 | 4,400 | — | — |
| 2010-04-19 | $7.88 | $13.45 | 5,600 | — | — |
| 2010-04-16 | $7.88 | $13.45 | 3,300 | — | — |
| 2010-04-15 | $8.01 | $13.68 | 1,200 | — | — |
| 2010-04-14 | $8.05 | $13.75 | 8,700 | — | — |
| 2010-04-13 | $7.99 | $13.64 | 8,800 | — | — |
| 2010-04-12 | $8.06 | $13.76 | 5,900 | — | — |
| 2010-04-09 | $8.14 | $13.90 | 0 | — | — |
| 2010-04-08 | $8.14 | $13.90 | 3,000 | — | — |
| 2010-04-07 | $8.05 | $13.75 | 9,500 | — | — |
| 2010-04-06 | $8.16 | $13.93 | 4,500 | — | — |
| 2010-04-05 | $8.09 | $13.81 | 5,100 | — | — |
| 2010-04-01 | $8.19 | $13.98 | 3,000 | — | — |
| 2010-03-31 | $8.10 | $13.83 | 5,600 | — | — |
| 2010-03-30 | $8.17 | $13.95 | 10,900 | — | — |
| 2010-03-29 | $8.05 | $13.75 | 10,100 | — | — |
| 2010-03-26 | $8.22 | $14.04 | 17,000 | — | — |
| 2010-03-25 | $8.21 | $14.02 | 21,600 | — | — |
| 2010-03-24 | $8.18 | $13.97 | 8,000 | — | — |
| 2010-03-23 | $7.91 | $13.51 | 3,500 | — | — |
| 2010-03-22 | $7.82 | $13.35 | 14,100 | — | — |
| 2010-03-19 | $7.90 | $13.49 | 8,000 | — | — |
| 2010-03-18 | $8.00 | $13.66 | 10,800 | — | — |
| 2010-03-17 | $8.25 | $14.09 | 28,300 | — | — |
| 2010-03-16 | $8.81 | $15.04 | 18,500 | — | — |
| 2010-03-15 | $9.72 | $16.60 | 45,700 | — | — |
| 2010-03-12 | $9.92 | $16.94 | 2,400 | — | — |
| 2010-03-11 | $9.91 | $16.92 | 800 | — | — |
| 2010-03-10 | $9.91 | $16.92 | 4,700 | — | — |
| 2010-03-09 | $9.86 | $16.84 | 3,200 | — | — |
| 2010-03-08 | $9.87 | $16.85 | 8,400 | — | — |
| 2010-03-05 | $9.75 | $16.65 | 1,300 | — | — |
| 2010-03-04 | $9.61 | $16.41 | 3,200 | — | — |
| 2010-03-03 | $9.38 | $16.02 | 0 | — | — |
| 2010-03-02 | $9.38 | $16.02 | 3,800 | — | — |
| 2010-03-01 | $9.54 | $16.29 | 6,600 | — | — |
| 2010-02-26 | $9.70 | $16.56 | 2,000 | — | — |
| 2010-02-25 | $9.94 | $16.97 | 3,000 | — | — |
| 2010-02-24 | $9.90 | $16.90 | 7,400 | — | — |
| 2010-02-23 | $9.44 | $16.12 | 7,300 | — | — |
| 2010-02-22 | $9.47 | $16.17 | 39,200 | — | — |
| 2010-02-19 | $9.20 | $15.71 | 5,200 | — | — |
| 2010-02-18 | $9.13 | $15.59 | 6,200 | — | — |
| 2010-02-17 | $9.22 | $15.74 | 9,100 | — | — |
| 2010-02-16 | $8.83 | $15.08 | 2,100 | — | — |
| 2010-02-12 | $8.72 | $14.89 | 4,200 | — | — |
| 2010-02-11 | $8.75 | $14.94 | 2,400 | — | — |
| 2010-02-10 | $8.65 | $14.77 | 800 | — | — |
| 2010-02-09 | $8.50 | $14.51 | 7,400 | — | — |
| 2010-02-08 | $8.45 | $14.43 | 1,300 | — | — |
| 2010-02-05 | $8.35 | $14.26 | 1,200 | — | — |
| 2010-02-04 | $8.49 | $14.50 | 3,600 | — | — |
| 2010-02-03 | $8.72 | $14.89 | 3,100 | — | — |
| 2010-02-02 | $8.67 | $14.80 | 6,500 | — | — |
| 2010-02-01 | $8.70 | $14.85 | 500 | — | — |
| 2010-01-29 | $8.41 | $14.36 | 500 | — | — |
| 2010-01-28 | $8.60 | $14.68 | 1,100 | — | — |
| 2010-01-27 | $8.53 | $14.56 | 3,400 | — | — |
| 2010-01-26 | $8.53 | $14.56 | 4,700 | — | — |
| 2010-01-25 | $8.65 | $14.77 | 2,000 | — | — |
| 2010-01-22 | $8.77 | $14.97 | 2,300 | — | — |
| 2010-01-21 | $9.00 | $15.37 | 2,800 | — | — |
| 2010-01-20 | $8.82 | $15.06 | 1,200 | — | — |
| 2010-01-19 | $8.96 | $15.30 | 600 | — | — |
| 2010-01-15 | $9.00 | $15.37 | 100 | — | — |
| 2010-01-14 | $9.00 | $15.37 | 1,100 | — | — |
| 2010-01-13 | $9.07 | $15.49 | 2,100 | — | — |
| 2010-01-12 | $8.80 | $15.03 | 2,300 | — | — |
| 2010-01-11 | $9.32 | $15.91 | 2,900 | — | — |
| 2010-01-08 | $9.46 | $16.15 | 800 | — | — |
| 2010-01-07 | $8.83 | $15.08 | 4,300 | — | — |
| 2010-01-06 | $8.99 | $15.35 | 2,000 | — | — |
| 2010-01-05 | $8.95 | $15.28 | 2,300 | — | — |
| 2010-01-04 | $8.62 | $14.72 | 9,100 | — | — |