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
- 1992-12-16 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 | $5.57 | $6.03 | 131,119 | — | — |
| 2010-12-30 | $5.70 | $6.17 | 136,181 | — | — |
| 2010-12-29 | $5.70 | $6.17 | 47,588 | — | — |
| 2010-12-28 | $5.68 | $6.15 | 132,131 | — | — |
| 2010-12-27 | $5.72 | $6.20 | 134,663 | — | — |
| 2010-12-23 | $5.72 | $6.19 | 183,769 | — | — |
| 2010-12-22 | $5.67 | $6.14 | 186,806 | — | — |
| 2010-12-21 | $5.68 | $6.15 | 528,525 | — | — |
| 2010-12-20 | $5.67 | $6.14 | 262,744 | — | — |
| 2010-12-17 | $5.62 | $6.09 | 748,744 | — | — |
| 2010-12-16 | $5.69 | $6.16 | 152,888 | — | — |
| 2010-12-15 | $5.57 | $6.03 | 185,288 | — | — |
| 2010-12-14 | $5.65 | $6.12 | 233,888 | — | — |
| 2010-12-13 | $5.68 | $6.15 | 595,856 | — | — |
| 2010-12-10 | $5.73 | $6.21 | 296,156 | — | — |
| 2010-12-09 | $5.78 | $6.26 | 270,844 | — | — |
| 2010-12-08 | $5.77 | $6.25 | 281,475 | — | — |
| 2010-12-07 | $5.67 | $6.14 | 249,075 | — | — |
| 2010-12-06 | $5.42 | $5.87 | 114,413 | — | — |
| 2010-12-03 | $5.35 | $5.79 | 101,250 | — | — |
| 2010-12-02 | $5.31 | $5.75 | 164,025 | — | — |
| 2010-12-01 | $5.27 | $5.70 | 344,250 | — | — |
| 2010-11-30 | $5.07 | $5.49 | 536,625 | — | — |
| 2010-11-29 | $4.96 | $5.37 | 176,681 | — | — |
| 2010-11-26 | $5.11 | $5.49 | 80,494 | — | — |
| 2010-11-24 | $5.10 | $5.49 | 137,194 | — | — |
| 2010-11-23 | $4.98 | $5.35 | 73,913 | — | — |
| 2010-11-22 | $4.99 | $5.37 | 129,094 | — | — |
| 2010-11-19 | $4.95 | $5.32 | 228,319 | — | — |
| 2010-11-18 | $4.96 | $5.33 | 225,281 | — | — |
| 2010-11-17 | $4.85 | $5.21 | 159,469 | — | — |
| 2010-11-16 | $4.86 | $5.23 | 279,956 | — | — |
| 2010-11-15 | $4.96 | $5.33 | 191,869 | — | — |
| 2010-11-12 | $4.94 | $5.31 | 168,581 | — | — |
| 2010-11-11 | $4.97 | $5.35 | 163,013 | — | — |
| 2010-11-10 | $5.01 | $5.39 | 268,819 | — | — |
| 2010-11-09 | $4.88 | $5.25 | 189,338 | — | — |
| 2010-11-08 | $4.91 | $5.28 | 84,038 | — | — |
| 2010-11-05 | $4.93 | $5.30 | 143,269 | — | — |
| 2010-11-04 | $4.93 | $5.30 | 350,831 | — | — |
| 2010-11-03 | $4.94 | $5.31 | 109,856 | — | — |
| 2010-11-02 | $4.92 | $5.29 | 139,725 | — | — |
| 2010-11-01 | $4.85 | $5.21 | 97,200 | — | — |
| 2010-10-29 | $4.85 | $5.21 | 89,100 | — | — |
| 2010-10-28 | $4.88 | $5.24 | 235,913 | — | — |
| 2010-10-27 | $4.85 | $5.21 | 208,575 | — | — |
| 2010-10-26 | $4.87 | $5.23 | 110,363 | — | — |
| 2010-10-25 | $4.92 | $5.29 | 103,275 | — | — |
| 2010-10-22 | $4.88 | $5.25 | 87,075 | — | — |
| 2010-10-21 | $4.90 | $5.27 | 126,563 | — | — |
| 2010-10-20 | $4.87 | $5.24 | 82,013 | — | — |
| 2010-10-19 | $4.85 | $5.22 | 274,388 | — | — |
| 2010-10-18 | $4.86 | $5.23 | 158,456 | — | — |
| 2010-10-15 | $4.84 | $5.21 | 166,050 | — | — |
| 2010-10-14 | $4.93 | $5.30 | 79,988 | — | — |
| 2010-10-13 | $4.92 | $5.29 | 196,931 | — | — |
| 2010-10-12 | $4.85 | $5.21 | 106,819 | — | — |
| 2010-10-11 | $4.74 | $5.10 | 146,306 | — | — |
| 2010-10-08 | $4.71 | $5.07 | 206,550 | — | — |
| 2010-10-07 | $4.68 | $5.03 | 110,363 | — | — |
| 2010-10-06 | $4.80 | $5.16 | 151,369 | — | — |
| 2010-10-05 | $4.82 | $5.18 | 181,744 | — | — |
| 2010-10-04 | $4.56 | $4.91 | 93,150 | — | — |
| 2010-10-01 | $4.63 | $4.97 | 189,844 | — | — |
| 2010-09-30 | $4.65 | $5.00 | 212,625 | — | — |
| 2010-09-29 | $4.74 | $5.10 | 183,263 | — | — |
| 2010-09-28 | $4.74 | $5.10 | 135,169 | — | — |
| 2010-09-27 | $4.72 | $5.08 | 130,106 | — | — |
| 2010-09-24 | $4.73 | $5.09 | 185,794 | — | — |
| 2010-09-23 | $4.52 | $4.86 | 226,800 | — | — |
| 2010-09-22 | $4.53 | $4.87 | 254,644 | — | — |
| 2010-09-21 | $4.56 | $4.91 | 517,894 | — | — |
| 2010-09-20 | $4.80 | $5.16 | 252,113 | — | — |
| 2010-09-17 | $4.66 | $5.01 | 649,519 | — | — |
| 2010-09-16 | $4.61 | $4.96 | 162,506 | — | — |
| 2010-09-15 | $4.64 | $4.99 | 235,406 | — | — |
| 2010-09-14 | $4.61 | $4.96 | 245,531 | — | — |
| 2010-09-13 | $4.59 | $4.94 | 194,400 | — | — |
| 2010-09-10 | $4.45 | $4.79 | 163,519 | — | — |
| 2010-09-09 | $4.47 | $4.80 | 121,500 | — | — |
| 2010-09-08 | $4.46 | $4.79 | 113,906 | — | — |
| 2010-09-07 | $4.36 | $4.69 | 205,538 | — | — |
| 2010-09-03 | $4.47 | $4.81 | 121,500 | — | — |
| 2010-09-02 | $4.45 | $4.78 | 254,644 | — | — |
| 2010-09-01 | $4.45 | $4.78 | 609,525 | — | — |
| 2010-08-31 | $4.38 | $4.71 | 291,094 | — | — |
| 2010-08-30 | $4.32 | $4.64 | 229,838 | — | — |
| 2010-08-27 | $4.38 | $4.71 | 192,881 | — | — |
| 2010-08-26 | $4.20 | $4.51 | 235,406 | — | — |
| 2010-08-25 | $4.16 | $4.48 | 182,756 | — | — |
| 2010-08-24 | $4.08 | $4.39 | 158,963 | — | — |
| 2010-08-23 | $4.16 | $4.48 | 153,394 | — | — |
| 2010-08-20 | $4.29 | $4.61 | 231,863 | — | — |
| 2010-08-19 | $4.26 | $4.58 | 262,744 | — | — |
| 2010-08-18 | $4.43 | $4.76 | 193,894 | — | — |
| 2010-08-17 | $4.49 | $4.83 | 180,731 | — | — |
| 2010-08-16 | $4.39 | $4.72 | 247,050 | — | — |
| 2010-08-13 | $4.44 | $4.78 | 219,713 | — | — |
| 2010-08-12 | $4.47 | $4.81 | 130,106 | — | — |
| 2010-08-11 | $4.51 | $4.85 | 321,469 | — | — |
| 2010-08-10 | $4.70 | $5.06 | 213,131 | — | — |
| 2010-08-09 | $4.76 | $5.11 | 258,694 | — | — |
| 2010-08-06 | $4.80 | $5.16 | 402,975 | — | — |
| 2010-08-05 | $4.99 | $5.36 | 140,738 | — | — |
| 2010-08-04 | $5.07 | $5.46 | 123,019 | — | — |
| 2010-08-03 | $5.01 | $5.39 | 199,463 | — | — |
| 2010-08-02 | $5.04 | $5.42 | 295,650 | — | — |
| 2010-07-30 | $4.91 | $5.28 | 232,369 | — | — |
| 2010-07-29 | $4.94 | $5.31 | 346,781 | — | — |
| 2010-07-28 | $4.91 | $5.28 | 205,538 | — | — |
| 2010-07-27 | $5.03 | $5.40 | 227,813 | — | — |
| 2010-07-26 | $5.11 | $5.50 | 256,669 | — | — |
| 2010-07-23 | $4.90 | $5.27 | 389,306 | — | — |
| 2010-07-22 | $4.80 | $5.16 | 365,006 | — | — |
| 2010-07-21 | $4.61 | $4.96 | 217,688 | — | — |
| 2010-07-20 | $4.68 | $5.03 | 170,100 | — | — |
| 2010-07-19 | $4.59 | $4.93 | 228,825 | — | — |
| 2010-07-16 | $4.51 | $4.85 | 225,788 | — | — |
| 2010-07-15 | $4.66 | $5.01 | 155,925 | — | — |
| 2010-07-14 | $4.71 | $5.06 | 207,563 | — | — |
| 2010-07-13 | $4.72 | $5.08 | 247,556 | — | — |
| 2010-07-12 | $4.58 | $4.93 | 131,625 | — | — |
| 2010-07-09 | $4.72 | $5.08 | 96,188 | — | — |
| 2010-07-08 | $4.68 | $5.03 | 207,056 | — | — |
| 2010-07-07 | $4.62 | $4.97 | 246,544 | — | — |
| 2010-07-06 | $4.52 | $4.86 | 541,688 | — | — |
| 2010-07-02 | $4.77 | $5.13 | 247,556 | — | — |
| 2010-07-01 | $4.71 | $5.06 | 287,550 | — | — |
| 2010-06-30 | $4.60 | $4.95 | 326,531 | — | — |
| 2010-06-29 | $4.63 | $4.98 | 330,075 | — | — |
| 2010-06-28 | $4.71 | $5.07 | 322,481 | — | — |
| 2010-06-25 | $4.74 | $5.10 | 983,644 | — | — |
| 2010-06-24 | $4.71 | $5.06 | 131,119 | — | — |
| 2010-06-23 | $4.74 | $5.10 | 212,625 | — | — |
| 2010-06-22 | $4.79 | $5.15 | 312,356 | — | — |
| 2010-06-21 | $4.88 | $5.24 | 370,575 | — | — |
| 2010-06-18 | $4.89 | $5.26 | 899,606 | — | — |
| 2010-06-17 | $4.84 | $5.20 | 151,875 | — | — |
| 2010-06-16 | $4.82 | $5.19 | 273,375 | — | — |
| 2010-06-15 | $4.81 | $5.17 | 479,419 | — | — |
| 2010-06-14 | $4.75 | $5.11 | 373,106 | — | — |
| 2010-06-11 | $4.76 | $5.11 | 274,388 | — | — |
| 2010-06-10 | $4.74 | $5.09 | 297,169 | — | — |
| 2010-06-09 | $4.60 | $4.94 | 305,269 | — | — |
| 2010-06-08 | $4.53 | $4.87 | 312,863 | — | — |
| 2010-06-07 | $4.53 | $4.83 | 390,825 | — | — |
| 2010-06-04 | $4.54 | $4.85 | 487,519 | — | — |
| 2010-06-03 | $4.79 | $5.11 | 367,031 | — | — |
| 2010-06-02 | $4.78 | $5.10 | 405,506 | — | — |
| 2010-06-01 | $4.58 | $4.88 | 585,225 | — | — |
| 2010-05-28 | $4.88 | $5.20 | 508,275 | — | — |
| 2010-05-27 | $4.90 | $5.23 | 481,950 | — | — |
| 2010-05-26 | $4.60 | $4.91 | 425,250 | — | — |
| 2010-05-25 | $4.60 | $4.90 | 331,088 | — | — |
| 2010-05-24 | $4.62 | $4.93 | 340,706 | — | — |
| 2010-05-21 | $4.74 | $5.06 | 389,306 | — | — |
| 2010-05-20 | $4.70 | $5.01 | 544,725 | — | — |
| 2010-05-19 | $4.87 | $5.20 | 332,100 | — | — |
| 2010-05-18 | $4.90 | $5.23 | 545,738 | — | — |
| 2010-05-17 | $4.92 | $5.25 | 779,625 | — | — |
| 2010-05-14 | $4.77 | $5.09 | 733,050 | — | — |
| 2010-05-13 | $4.78 | $5.10 | 270,338 | — | — |
| 2010-05-12 | $4.77 | $5.09 | 422,213 | — | — |
| 2010-05-11 | $4.61 | $4.92 | 375,131 | — | — |
| 2010-05-10 | $4.54 | $4.85 | 421,706 | — | — |
| 2010-05-07 | $4.25 | $4.54 | 757,350 | — | — |
| 2010-05-06 | $4.35 | $4.64 | 642,431 | — | — |
| 2010-05-05 | $4.46 | $4.76 | 699,638 | — | — |
| 2010-05-04 | $4.64 | $4.95 | 356,400 | — | — |
| 2010-05-03 | $4.83 | $5.15 | 279,450 | — | — |
| 2010-04-30 | $4.77 | $5.09 | 390,319 | — | — |
| 2010-04-29 | $4.85 | $5.17 | 302,231 | — | — |
| 2010-04-28 | $4.75 | $5.07 | 863,156 | — | — |
| 2010-04-27 | $4.59 | $4.90 | 400,950 | — | — |
| 2010-04-26 | $4.66 | $4.97 | 255,150 | — | — |
| 2010-04-23 | $4.73 | $5.05 | 275,906 | — | — |
| 2010-04-22 | $4.68 | $4.99 | 402,469 | — | — |
| 2010-04-21 | $4.51 | $4.81 | 783,675 | — | — |
| 2010-04-20 | $4.69 | $5.00 | 278,438 | — | — |
| 2010-04-19 | $4.67 | $4.99 | 248,569 | — | — |
| 2010-04-16 | $4.66 | $4.97 | 250,088 | — | — |
| 2010-04-15 | $4.66 | $4.97 | 204,019 | — | — |
| 2010-04-14 | $4.64 | $4.95 | 1,280,306 | — | — |
| 2010-04-13 | $4.56 | $4.87 | 311,850 | — | — |
| 2010-04-12 | $4.58 | $4.89 | 405,000 | — | — |
| 2010-04-09 | $4.47 | $4.77 | 192,881 | — | — |
| 2010-04-08 | $4.44 | $4.74 | 156,431 | — | — |
| 2010-04-07 | $4.49 | $4.79 | 268,313 | — | — |
| 2010-04-06 | $4.50 | $4.80 | 127,069 | — | — |
| 2010-04-05 | $4.56 | $4.86 | 205,538 | — | — |
| 2010-04-01 | $4.48 | $4.78 | 516,375 | — | — |
| 2010-03-31 | $4.47 | $4.77 | 456,131 | — | — |
| 2010-03-30 | $4.51 | $4.81 | 456,131 | — | — |
| 2010-03-29 | $4.35 | $4.64 | 134,156 | — | — |
| 2010-03-26 | $4.35 | $4.64 | 200,475 | — | — |
| 2010-03-25 | $4.32 | $4.60 | 126,563 | — | — |
| 2010-03-24 | $4.36 | $4.65 | 299,194 | — | — |
| 2010-03-23 | $4.41 | $4.70 | 269,325 | — | — |
| 2010-03-22 | $4.34 | $4.63 | 165,544 | — | — |
| 2010-03-19 | $4.29 | $4.58 | 571,050 | — | — |
| 2010-03-18 | $4.25 | $4.53 | 334,125 | — | — |
| 2010-03-17 | $4.24 | $4.52 | 500,175 | — | — |
| 2010-03-16 | $4.16 | $4.44 | 463,725 | — | — |
| 2010-03-15 | $4.15 | $4.43 | 524,475 | — | — |
| 2010-03-12 | $4.29 | $4.57 | 253,125 | — | — |
| 2010-03-11 | $4.28 | $4.57 | 297,169 | — | — |
| 2010-03-10 | $4.27 | $4.55 | 252,113 | — | — |
| 2010-03-09 | $4.26 | $4.54 | 393,863 | — | — |
| 2010-03-08 | $4.25 | $4.54 | 267,806 | — | — |
| 2010-03-05 | $4.25 | $4.54 | 241,988 | — | — |
| 2010-03-04 | $4.26 | $4.55 | 142,763 | — | — |
| 2010-03-03 | $4.26 | $4.54 | 261,225 | — | — |
| 2010-03-02 | $4.27 | $4.56 | 549,281 | — | — |
| 2010-03-01 | $4.27 | $4.56 | 820,631 | — | — |
| 2010-02-26 | $4.16 | $4.43 | 375,638 | — | — |
| 2010-02-25 | $4.17 | $4.45 | 413,606 | — | — |
| 2010-02-24 | $4.25 | $4.54 | 237,431 | — | — |
| 2010-02-23 | $4.29 | $4.58 | 293,625 | — | — |
| 2010-02-22 | $4.31 | $4.60 | 377,663 | — | — |
| 2010-02-19 | $4.31 | $4.60 | 211,613 | — | — |
| 2010-02-18 | $4.28 | $4.57 | 222,750 | — | — |
| 2010-02-17 | $4.21 | $4.49 | 271,856 | — | — |
| 2010-02-16 | $4.20 | $4.48 | 174,656 | — | — |
| 2010-02-12 | $4.18 | $4.46 | 272,869 | — | — |
| 2010-02-11 | $4.17 | $4.45 | 539,663 | — | — |
| 2010-02-10 | $4.12 | $4.40 | 341,213 | — | — |
| 2010-02-09 | $4.14 | $4.42 | 313,875 | — | — |
| 2010-02-08 | $4.08 | $4.36 | 254,138 | — | — |
| 2010-02-05 | $4.13 | $4.41 | 409,050 | — | — |
| 2010-02-04 | $4.05 | $4.32 | 629,269 | — | — |
| 2010-02-03 | $4.07 | $4.34 | 243,506 | — | — |
| 2010-02-02 | $4.13 | $4.41 | 350,325 | — | — |
| 2010-02-01 | $4.06 | $4.33 | 637,875 | — | — |
| 2010-01-29 | $4.07 | $4.34 | 453,600 | — | — |
| 2010-01-28 | $4.10 | $4.38 | 490,050 | — | — |
| 2010-01-27 | $4.15 | $4.43 | 947,194 | — | — |
| 2010-01-26 | $3.88 | $4.14 | 349,313 | — | — |
| 2010-01-25 | $3.90 | $4.16 | 417,150 | — | — |
| 2010-01-22 | $3.83 | $4.08 | 360,956 | — | — |
| 2010-01-21 | $3.78 | $4.04 | 310,331 | — | — |
| 2010-01-20 | $3.76 | $4.01 | 314,888 | — | — |
| 2010-01-19 | $3.81 | $4.06 | 639,394 | — | — |
| 2010-01-15 | $3.78 | $4.04 | 386,775 | — | — |
| 2010-01-14 | $3.93 | $4.20 | 107,831 | — | — |
| 2010-01-13 | $3.94 | $4.20 | 157,444 | — | — |
| 2010-01-12 | $3.91 | $4.17 | 222,244 | — | — |
| 2010-01-11 | $3.97 | $4.23 | 402,975 | — | — |
| 2010-01-08 | $3.86 | $4.12 | 205,538 | — | — |
| 2010-01-07 | $3.82 | $4.07 | 360,450 | — | — |
| 2010-01-06 | $3.68 | $3.93 | 1,064,138 | — | — |
| 2010-01-05 | $3.83 | $4.09 | 645,469 | — | — |
| 2010-01-04 | $3.95 | $4.21 | 368,550 | — | — |