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
- 1997-03-05 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 | $5.24 | $7.41 | 3,500 | — | — |
| 2010-12-30 | $5.26 | $7.44 | 61,500 | — | — |
| 2010-12-29 | $5.20 | $7.35 | 50,000 | — | — |
| 2010-12-28 | $5.10 | $7.21 | 33,000 | — | — |
| 2010-12-27 | $5.16 | $7.30 | 72,500 | — | — |
| 2010-12-23 | $5.14 | $7.27 | 45,000 | — | — |
| 2010-12-22 | $5.16 | $7.30 | 77,500 | — | — |
| 2010-12-21 | $5.16 | $7.30 | 52,500 | — | — |
| 2010-12-20 | $4.93 | $6.98 | 85,000 | — | — |
| 2010-12-17 | $4.84 | $6.84 | 67,500 | — | — |
| 2010-12-16 | $4.90 | $6.93 | 47,500 | — | — |
| 2010-12-15 | $4.86 | $6.88 | 65,000 | — | — |
| 2010-12-14 | $4.81 | $6.80 | 25,000 | — | — |
| 2010-12-13 | $4.80 | $6.79 | 35,000 | — | — |
| 2010-12-10 | $4.75 | $6.71 | 97,500 | — | — |
| 2010-12-09 | $4.71 | $6.66 | 7,500 | — | — |
| 2010-12-08 | $4.80 | $6.79 | 17,500 | — | — |
| 2010-12-07 | $4.78 | $6.76 | 15,000 | — | — |
| 2010-12-06 | $4.85 | $6.86 | 100,000 | — | — |
| 2010-12-03 | $4.83 | $6.83 | 162,500 | — | — |
| 2010-12-02 | $4.76 | $6.72 | 70,000 | — | — |
| 2010-12-01 | $4.71 | $6.65 | 125,000 | — | — |
| 2010-11-30 | $4.64 | $6.46 | 427,500 | — | — |
| 2010-11-29 | $4.69 | $6.52 | 252,500 | — | — |
| 2010-11-26 | $4.73 | $6.58 | 85,000 | — | — |
| 2010-11-24 | $4.79 | $6.67 | 75,000 | — | — |
| 2010-11-23 | $4.73 | $6.58 | 155,000 | — | — |
| 2010-11-22 | $4.85 | $6.75 | 142,500 | — | — |
| 2010-11-19 | $4.82 | $6.71 | 257,500 | — | — |
| 2010-11-18 | $4.76 | $6.63 | 110,000 | — | — |
| 2010-11-17 | $4.64 | $6.46 | 380,000 | — | — |
| 2010-11-16 | $4.45 | $6.20 | 240,000 | — | — |
| 2010-11-15 | $4.63 | $6.44 | 35,000 | — | — |
| 2010-11-12 | $4.54 | $6.31 | 37,500 | — | — |
| 2010-11-11 | $4.57 | $6.36 | 27,500 | — | — |
| 2010-11-10 | $4.59 | $6.38 | 85,000 | — | — |
| 2010-11-09 | $4.61 | $6.42 | 37,500 | — | — |
| 2010-11-08 | $4.78 | $6.66 | 72,500 | — | — |
| 2010-11-05 | $4.78 | $6.65 | 115,000 | — | — |
| 2010-11-04 | $4.76 | $6.62 | 1,215,000 | — | — |
| 2010-11-03 | $4.67 | $6.50 | 107,500 | — | — |
| 2010-11-02 | $4.64 | $6.46 | 35,000 | — | — |
| 2010-11-01 | $4.65 | $6.48 | 140,000 | — | — |
| 2010-10-29 | $4.53 | $6.30 | 957,500 | — | — |
| 2010-10-28 | $4.54 | $6.32 | 770,000 | — | — |
| 2010-10-27 | $4.54 | $6.32 | 200,000 | — | — |
| 2010-10-26 | $4.66 | $6.48 | 102,500 | — | — |
| 2010-10-25 | $4.82 | $6.71 | 32,500 | — | — |
| 2010-10-22 | $4.77 | $6.64 | 22,500 | — | — |
| 2010-10-21 | $4.70 | $6.54 | 80,000 | — | — |
| 2010-10-20 | $4.75 | $6.61 | 82,500 | — | — |
| 2010-10-19 | $4.66 | $6.49 | 52,500 | — | — |
| 2010-10-18 | $4.77 | $6.64 | 50,000 | — | — |
| 2010-10-15 | $4.76 | $6.63 | 57,500 | — | — |
| 2010-10-14 | $4.75 | $6.61 | 147,500 | — | — |
| 2010-10-13 | $4.76 | $6.62 | 140,000 | — | — |
| 2010-10-12 | $4.64 | $6.45 | 22,500 | — | — |
| 2010-10-11 | $4.58 | $6.37 | 137,500 | — | — |
| 2010-10-08 | $4.57 | $6.35 | 845,000 | — | — |
| 2010-10-07 | $4.42 | $6.14 | 62,500 | — | — |
| 2010-10-06 | $4.41 | $6.14 | 135,000 | — | — |
| 2010-10-05 | $4.41 | $6.13 | 147,500 | — | — |
| 2010-10-04 | $4.26 | $5.93 | 435,000 | — | — |
| 2010-10-01 | $4.27 | $5.94 | 40,000 | — | — |
| 2010-09-30 | $4.18 | $5.82 | 35,000 | — | — |
| 2010-09-29 | $4.19 | $5.74 | 42,500 | — | — |
| 2010-09-28 | $4.17 | $5.70 | 75,000 | — | — |
| 2010-09-27 | $4.09 | $5.60 | 80,000 | — | — |
| 2010-09-24 | $4.06 | $5.55 | 95,000 | — | — |
| 2010-09-23 | $4.08 | $5.59 | 25,000 | — | — |
| 2010-09-22 | $4.07 | $5.56 | 67,500 | — | — |
| 2010-09-21 | $4.07 | $5.57 | 40,000 | — | — |
| 2010-09-20 | $4.11 | $5.62 | 105,000 | — | — |
| 2010-09-17 | $4.07 | $5.56 | 147,500 | — | — |
| 2010-09-16 | $4.10 | $5.61 | 200,000 | — | — |
| 2010-09-15 | $4.09 | $5.59 | 267,500 | — | — |
| 2010-09-14 | $4.05 | $5.54 | 275,000 | — | — |
| 2010-09-13 | $3.93 | $5.38 | 237,500 | — | — |
| 2010-09-10 | $3.89 | $5.32 | 7,500 | — | — |
| 2010-09-09 | $3.88 | $5.31 | 40,000 | — | — |
| 2010-09-08 | $3.89 | $5.32 | 192,500 | — | — |
| 2010-09-07 | $3.84 | $5.25 | 67,500 | — | — |
| 2010-09-03 | $3.83 | $5.24 | 47,500 | — | — |
| 2010-09-02 | $3.85 | $5.27 | 147,500 | — | — |
| 2010-09-01 | $3.83 | $5.24 | 247,500 | — | — |
| 2010-08-31 | $3.79 | $5.18 | 240,000 | — | — |
| 2010-08-30 | $3.68 | $5.03 | 125,000 | — | — |
| 2010-08-27 | $3.71 | $5.07 | 135,000 | — | — |
| 2010-08-26 | $3.62 | $4.95 | 222,500 | — | — |
| 2010-08-25 | $3.61 | $4.94 | 27,500 | — | — |
| 2010-08-24 | $3.70 | $5.06 | 77,500 | — | — |
| 2010-08-23 | $3.71 | $5.07 | 22,500 | — | — |
| 2010-08-20 | $3.73 | $5.10 | 85,000 | — | — |
| 2010-08-19 | $3.76 | $5.15 | 92,500 | — | — |
| 2010-08-18 | $3.76 | $5.14 | 227,500 | — | — |
| 2010-08-17 | $3.73 | $5.10 | 170,000 | — | — |
| 2010-08-16 | $3.65 | $5.00 | 97,500 | — | — |
| 2010-08-13 | $3.57 | $4.88 | 150,000 | — | — |
| 2010-08-12 | $3.57 | $4.89 | 170,000 | — | — |
| 2010-08-11 | $3.56 | $4.87 | 55,000 | — | — |
| 2010-08-10 | $3.59 | $4.91 | 122,500 | — | — |
| 2010-08-09 | $3.63 | $4.97 | 72,500 | — | — |
| 2010-08-06 | $3.60 | $4.93 | 172,500 | — | — |
| 2010-08-05 | $3.69 | $5.05 | 145,000 | — | — |
| 2010-08-04 | $3.73 | $5.10 | 142,500 | — | — |
| 2010-08-03 | $3.72 | $5.09 | 337,500 | — | — |
| 2010-08-02 | $3.72 | $5.09 | 980,000 | — | — |
| 2010-07-30 | $3.72 | $5.09 | 1,495,000 | — | — |
| 2010-07-29 | $3.70 | $5.06 | 515,000 | — | — |
| 2010-07-28 | $3.71 | $5.07 | 212,500 | — | — |
| 2010-07-27 | $3.70 | $5.06 | 160,000 | — | — |
| 2010-07-26 | $3.72 | $5.09 | 165,000 | — | — |
| 2010-07-23 | $3.73 | $5.10 | 100,000 | — | — |
| 2010-07-22 | $3.76 | $5.14 | 127,500 | — | — |
| 2010-07-21 | $3.66 | $5.01 | 265,000 | — | — |
| 2010-07-20 | $3.66 | $5.01 | 117,500 | — | — |
| 2010-07-19 | $3.65 | $4.99 | 805,000 | — | — |
| 2010-07-16 | $3.64 | $4.98 | 250,000 | — | — |
| 2010-07-15 | $3.65 | $4.99 | 165,000 | — | — |
| 2010-07-14 | $3.63 | $4.97 | 230,000 | — | — |
| 2010-07-13 | $3.64 | $4.98 | 112,500 | — | — |
| 2010-07-12 | $3.60 | $4.92 | 190,000 | — | — |
| 2010-07-09 | $3.68 | $5.04 | 92,500 | — | — |
| 2010-07-08 | $3.64 | $4.98 | 177,500 | — | — |
| 2010-07-07 | $3.68 | $5.03 | 152,500 | — | — |
| 2010-07-06 | $3.54 | $4.84 | 145,000 | — | — |
| 2010-07-02 | $3.52 | $4.82 | 90,000 | — | — |
| 2010-07-01 | $3.48 | $4.76 | 132,500 | — | — |
| 2010-06-30 | $3.45 | $4.72 | 57,500 | — | — |
| 2010-06-29 | $3.56 | $4.87 | 137,500 | — | — |
| 2010-06-28 | $3.67 | $5.02 | 117,500 | — | — |
| 2010-06-25 | $3.61 | $4.94 | 30,000 | — | — |
| 2010-06-24 | $3.58 | $4.89 | 97,500 | — | — |
| 2010-06-23 | $3.67 | $5.02 | 60,000 | — | — |
| 2010-06-22 | $3.67 | $5.02 | 77,500 | — | — |
| 2010-06-21 | $3.66 | $5.00 | 110,000 | — | — |
| 2010-06-18 | $3.61 | $4.94 | 42,500 | — | — |
| 2010-06-17 | $3.61 | $4.94 | 182,500 | — | — |
| 2010-06-16 | $3.59 | $4.91 | 27,500 | — | — |
| 2010-06-15 | $3.55 | $4.86 | 177,500 | — | — |
| 2010-06-14 | $3.48 | $4.76 | 55,000 | — | — |
| 2010-06-11 | $3.46 | $4.73 | 92,500 | — | — |
| 2010-06-10 | $3.49 | $4.77 | 75,000 | — | — |
| 2010-06-09 | $3.36 | $4.60 | 145,000 | — | — |
| 2010-06-08 | $3.34 | $4.57 | 165,000 | — | — |
| 2010-06-07 | $3.34 | $4.57 | 132,500 | — | — |
| 2010-06-04 | $3.32 | $4.55 | 257,500 | — | — |
| 2010-06-03 | $3.36 | $4.60 | 145,000 | — | — |
| 2010-06-02 | $3.35 | $4.58 | 162,500 | — | — |
| 2010-06-01 | $3.24 | $4.44 | 537,500 | — | — |
| 2010-05-28 | $3.29 | $4.50 | 315,000 | — | — |
| 2010-05-27 | $3.27 | $4.48 | 720,000 | — | — |
| 2010-05-26 | $3.16 | $4.32 | 147,500 | — | — |
| 2010-05-25 | $3.18 | $4.35 | 227,500 | — | — |
| 2010-05-24 | $3.16 | $4.32 | 120,000 | — | — |
| 2010-05-21 | $3.16 | $4.32 | 202,500 | — | — |
| 2010-05-20 | $3.12 | $4.26 | 127,500 | — | — |
| 2010-05-19 | $3.26 | $4.46 | 167,500 | — | — |
| 2010-05-18 | $3.30 | $4.52 | 122,500 | — | — |
| 2010-05-17 | $3.33 | $4.56 | 87,500 | — | — |
| 2010-05-14 | $3.31 | $4.53 | 50,000 | — | — |
| 2010-05-13 | $3.39 | $4.64 | 147,500 | — | — |
| 2010-05-12 | $3.41 | $4.67 | 397,500 | — | — |
| 2010-05-11 | $3.37 | $4.61 | 70,000 | — | — |
| 2010-05-10 | $3.37 | $4.61 | 30,000 | — | — |
| 2010-05-07 | $3.17 | $4.34 | 167,500 | — | — |
| 2010-05-06 | $3.14 | $4.30 | 735,000 | — | — |
| 2010-05-05 | $3.27 | $4.47 | 335,000 | — | — |
| 2010-05-04 | $3.31 | $4.53 | 297,500 | — | — |
| 2010-05-03 | $3.36 | $4.60 | 927,500 | — | — |
| 2010-04-30 | $3.37 | $4.61 | 967,500 | — | — |
| 2010-04-29 | $3.36 | $4.60 | 617,500 | — | — |
| 2010-04-28 | $3.26 | $4.46 | 112,500 | — | — |
| 2010-04-27 | $3.27 | $4.47 | 422,500 | — | — |
| 2010-04-26 | $3.41 | $4.66 | 70,000 | — | — |
| 2010-04-23 | $3.38 | $4.62 | 310,000 | — | — |
| 2010-04-22 | $3.28 | $4.49 | 105,000 | — | — |
| 2010-04-21 | $3.24 | $4.44 | 12,500 | — | — |
| 2010-04-20 | $3.29 | $4.50 | 137,500 | — | — |
| 2010-04-19 | $3.27 | $4.47 | 177,500 | — | — |
| 2010-04-16 | $3.28 | $4.49 | 125,000 | — | — |
| 2010-04-15 | $3.34 | $4.57 | 390,000 | — | — |
| 2010-04-14 | $3.31 | $4.52 | 380,000 | — | — |
| 2010-04-13 | $3.26 | $4.46 | 657,500 | — | — |
| 2010-04-12 | $3.23 | $4.42 | 277,500 | — | — |
| 2010-04-09 | $3.20 | $4.38 | 260,000 | — | — |
| 2010-04-08 | $3.16 | $4.33 | 182,500 | — | — |
| 2010-04-07 | $3.16 | $4.32 | 257,500 | — | — |
| 2010-04-06 | $3.19 | $4.36 | 257,500 | — | — |
| 2010-04-05 | $3.18 | $4.35 | 217,500 | — | — |
| 2010-04-01 | $3.12 | $4.27 | 362,500 | — | — |
| 2010-03-31 | $3.13 | $4.28 | 185,000 | — | — |
| 2010-03-30 | $3.14 | $4.29 | 372,500 | — | — |
| 2010-03-29 | $3.12 | $4.27 | 325,000 | — | — |
| 2010-03-26 | $3.08 | $4.21 | 312,500 | — | — |
| 2010-03-25 | $3.12 | $4.26 | 47,500 | — | — |
| 2010-03-24 | $3.15 | $4.31 | 92,500 | — | — |
| 2010-03-23 | $3.18 | $4.35 | 227,500 | — | — |
| 2010-03-22 | $3.18 | $4.35 | 177,500 | — | — |
| 2010-03-19 | $3.18 | $4.35 | 240,000 | — | — |
| 2010-03-18 | $3.27 | $4.43 | 155,000 | — | — |
| 2010-03-17 | $3.31 | $4.50 | 495,000 | — | — |
| 2010-03-16 | $3.32 | $4.51 | 410,000 | — | — |
| 2010-03-15 | $3.32 | $4.51 | 355,000 | — | — |
| 2010-03-12 | $3.32 | $4.51 | 177,500 | — | — |
| 2010-03-11 | $3.32 | $4.51 | 80,000 | — | — |
| 2010-03-10 | $3.31 | $4.49 | 197,500 | — | — |
| 2010-03-09 | $3.31 | $4.49 | 7,500 | — | — |
| 2010-03-08 | $3.29 | $4.47 | 122,500 | — | — |
| 2010-03-05 | $3.34 | $4.53 | 305,000 | — | — |
| 2010-03-04 | $3.34 | $4.53 | 147,500 | — | — |
| 2010-03-03 | $3.42 | $4.64 | 50,000 | — | — |
| 2010-03-02 | $3.40 | $4.61 | 25,000 | — | — |
| 2010-03-01 | $3.33 | $4.51 | 17,500 | — | — |
| 2010-02-26 | $3.29 | $4.47 | 10,000 | — | — |
| 2010-02-25 | $3.29 | $4.46 | 15,000 | — | — |
| 2010-02-24 | $3.29 | $4.46 | 17,500 | — | — |
| 2010-02-23 | $3.28 | $4.45 | 92,500 | — | — |
| 2010-02-22 | $3.36 | $4.56 | 50,000 | — | — |
| 2010-02-19 | $3.41 | $4.63 | 60,000 | — | — |
| 2010-02-18 | $3.44 | $4.67 | 115,000 | — | — |
| 2010-02-17 | $3.36 | $4.56 | 222,500 | — | — |
| 2010-02-16 | $3.24 | $4.39 | 45,000 | — | — |
| 2010-02-12 | $3.19 | $4.33 | 100,000 | — | — |
| 2010-02-11 | $3.21 | $4.35 | 80,000 | — | — |
| 2010-02-10 | $3.15 | $4.27 | 25,000 | — | — |
| 2010-02-09 | $3.12 | $4.23 | 245,000 | — | — |
| 2010-02-08 | $3.10 | $4.21 | 82,500 | — | — |
| 2010-02-05 | $3.15 | $4.27 | 187,500 | — | — |
| 2010-02-04 | $3.19 | $4.33 | 122,500 | — | — |
| 2010-02-03 | $3.37 | $4.57 | 590,000 | — | — |
| 2010-02-02 | $3.40 | $4.61 | 680,000 | — | — |
| 2010-02-01 | $3.29 | $4.47 | 635,000 | — | — |
| 2010-01-29 | $3.14 | $4.26 | 2,575,000 | — | — |
| 2010-01-28 | $3.35 | $4.55 | 1,052,500 | — | — |
| 2010-01-27 | $3.31 | $4.49 | 332,500 | — | — |
| 2010-01-26 | $3.37 | $4.57 | 250,000 | — | — |
| 2010-01-25 | $3.46 | $4.69 | 20,000 | — | — |
| 2010-01-22 | $3.45 | $4.68 | 110,000 | — | — |
| 2010-01-21 | $3.48 | $4.72 | 807,500 | — | — |
| 2010-01-20 | $3.49 | $4.73 | 1,230,000 | — | — |
| 2010-01-19 | $3.60 | $4.88 | 332,500 | — | — |
| 2010-01-15 | $3.56 | $4.83 | 107,500 | — | — |
| 2010-01-14 | $3.62 | $4.91 | 102,500 | — | — |
| 2010-01-13 | $3.57 | $4.84 | 57,500 | — | — |
| 2010-01-12 | $3.56 | $4.83 | 182,500 | — | — |
| 2010-01-11 | $3.59 | $4.87 | 37,500 | — | — |
| 2010-01-08 | $3.64 | $4.94 | 222,500 | — | — |
| 2010-01-07 | $3.58 | $4.86 | 135,000 | — | — |
| 2010-01-06 | $3.59 | $4.88 | 117,500 | — | — |
| 2010-01-05 | $3.58 | $4.85 | 187,500 | — | — |
| 2010-01-04 | $3.60 | $4.89 | 40,000 | — | — |