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
- 2007-07-26 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 | $4.70 | $4.70 | 3,400 | — | — |
| 2010-12-30 | $4.55 | $4.55 | 1,000 | — | — |
| 2010-12-29 | $4.64 | $4.64 | 5,000 | — | — |
| 2010-12-28 | $4.77 | $4.77 | 1,000 | — | — |
| 2010-12-27 | $4.72 | $4.72 | 10,000 | — | — |
| 2010-12-23 | $4.67 | $4.67 | 9,000 | — | — |
| 2010-12-22 | $4.57 | $4.57 | 2,600 | — | — |
| 2010-12-21 | $4.52 | $4.52 | 9,800 | — | — |
| 2010-12-20 | $4.50 | $4.50 | 4,300 | — | — |
| 2010-12-17 | $4.66 | $4.66 | 24,400 | — | — |
| 2010-12-16 | $4.69 | $4.69 | 12,800 | — | — |
| 2010-12-15 | $4.70 | $4.70 | 1,800 | — | — |
| 2010-12-14 | $4.75 | $4.75 | 24,800 | — | — |
| 2010-12-13 | $4.71 | $4.71 | 7,500 | — | — |
| 2010-12-10 | $4.72 | $4.72 | 4,700 | — | — |
| 2010-12-09 | $4.80 | $4.80 | 5,300 | — | — |
| 2010-12-08 | $4.85 | $4.85 | 8,500 | — | — |
| 2010-12-07 | $4.93 | $4.93 | 3,900 | — | — |
| 2010-12-06 | $4.74 | $4.74 | 17,000 | — | — |
| 2010-12-03 | $4.76 | $4.76 | 9,200 | — | — |
| 2010-12-02 | $4.94 | $4.94 | 21,200 | — | — |
| 2010-12-01 | $5.01 | $5.01 | 18,600 | — | — |
| 2010-11-30 | $5.07 | $5.07 | 6,900 | — | — |
| 2010-11-29 | $5.21 | $5.21 | 1,800 | — | — |
| 2010-11-26 | $5.22 | $5.22 | 3,400 | — | — |
| 2010-11-24 | $5.34 | $5.34 | 12,800 | — | — |
| 2010-11-23 | $5.38 | $5.38 | 18,100 | — | — |
| 2010-11-22 | $5.44 | $5.44 | 17,500 | — | — |
| 2010-11-19 | $5.20 | $5.20 | 13,800 | — | — |
| 2010-11-18 | $5.51 | $5.51 | 23,800 | — | — |
| 2010-11-17 | $6.03 | $6.03 | 35,000 | — | — |
| 2010-11-16 | $6.99 | $6.99 | 3,600 | — | — |
| 2010-11-15 | $7.04 | $7.04 | 5,300 | — | — |
| 2010-11-12 | $7.22 | $7.22 | 1,400 | — | — |
| 2010-11-11 | $7.49 | $7.49 | 1,400 | — | — |
| 2010-11-10 | $7.33 | $7.33 | 1,100 | — | — |
| 2010-11-09 | $7.59 | $7.59 | 800 | — | — |
| 2010-11-08 | $7.71 | $7.71 | 10,100 | — | — |
| 2010-11-05 | $6.26 | $6.26 | 7,400 | — | — |
| 2010-11-04 | $6.20 | $6.20 | 9,800 | — | — |
| 2010-11-03 | $5.70 | $5.70 | 3,660 | — | — |
| 2010-11-02 | $5.70 | $5.70 | 8,720 | — | — |
| 2010-11-01 | $5.85 | $5.85 | 3,780 | — | — |
| 2010-10-29 | $6.00 | $6.00 | 1,940 | — | — |
| 2010-10-28 | $6.05 | $6.05 | 5,680 | — | — |
| 2010-10-27 | $6.15 | $6.15 | 3,820 | — | — |
| 2010-10-26 | $5.85 | $5.85 | 4,440 | — | — |
| 2010-10-25 | $6.00 | $6.00 | 7,460 | — | — |
| 2010-10-22 | $6.55 | $6.55 | 820 | — | — |
| 2010-10-21 | $6.35 | $6.35 | 1,680 | — | — |
| 2010-10-20 | $6.30 | $6.30 | 2,020 | — | — |
| 2010-10-19 | $6.30 | $6.30 | 2,760 | — | — |
| 2010-10-18 | $6.60 | $6.60 | 400 | — | — |
| 2010-10-15 | $6.55 | $6.55 | 1,800 | — | — |
| 2010-10-14 | $6.20 | $6.20 | 2,500 | — | — |
| 2010-10-13 | $6.10 | $6.10 | 3,320 | — | — |
| 2010-10-12 | $6.25 | $6.25 | 4,080 | — | — |
| 2010-10-11 | $6.50 | $6.50 | 0 | — | — |
| 2010-10-08 | $6.50 | $6.50 | 1,900 | — | — |
| 2010-10-07 | $6.45 | $6.45 | 15,000 | — | — |
| 2010-10-06 | $6.20 | $6.20 | 5,260 | — | — |
| 2010-10-05 | $6.00 | $6.00 | 16,520 | — | — |
| 2010-10-04 | $6.30 | $6.30 | 3,040 | — | — |
| 2010-10-01 | $6.55 | $6.55 | 1,500 | — | — |
| 2010-09-30 | $6.00 | $6.00 | 6,220 | — | — |
| 2010-09-29 | $6.50 | $6.50 | 5,500 | — | — |
| 2010-09-28 | $6.65 | $6.65 | 4,460 | — | — |
| 2010-09-27 | $6.85 | $6.85 | 7,340 | — | — |
| 2010-09-24 | $7.20 | $7.20 | 800 | — | — |
| 2010-09-23 | $7.05 | $7.05 | 2,060 | — | — |
| 2010-09-22 | $7.15 | $7.15 | 80 | — | — |
| 2010-09-21 | $7.00 | $7.00 | 960 | — | — |
| 2010-09-20 | $7.25 | $7.25 | 1,520 | — | — |
| 2010-09-17 | $6.90 | $6.90 | 6,320 | — | — |
| 2010-09-16 | $7.10 | $7.10 | 620 | — | — |
| 2010-09-15 | $6.80 | $6.80 | 6,020 | — | — |
| 2010-09-14 | $6.90 | $6.90 | 11,220 | — | — |
| 2010-09-13 | $7.35 | $7.35 | 5,460 | — | — |
| 2010-09-10 | $7.10 | $7.10 | 17,720 | — | — |
| 2010-09-09 | $8.10 | $8.10 | 1,700 | — | — |
| 2010-09-08 | $8.15 | $8.15 | 5,080 | — | — |
| 2010-09-07 | $7.65 | $7.65 | 2,460 | — | — |
| 2010-09-03 | $7.95 | $7.95 | 7,680 | — | — |
| 2010-09-02 | $7.65 | $7.65 | 2,220 | — | — |
| 2010-09-01 | $7.70 | $7.70 | 40 | — | — |
| 2010-08-31 | $7.60 | $7.60 | 4,000 | — | — |
| 2010-08-30 | $7.65 | $7.65 | 420 | — | — |
| 2010-08-27 | $7.55 | $7.55 | 2,000 | — | — |
| 2010-08-26 | $7.40 | $7.40 | 2,860 | — | — |
| 2010-08-25 | $7.50 | $7.50 | 1,980 | — | — |
| 2010-08-24 | $7.90 | $7.90 | 2,260 | — | — |
| 2010-08-23 | $7.80 | $7.80 | 2,140 | — | — |
| 2010-08-20 | $8.00 | $8.00 | 2,760 | — | — |
| 2010-08-19 | $8.05 | $8.05 | 1,920 | — | — |
| 2010-08-18 | $8.15 | $8.15 | 5,200 | — | — |
| 2010-08-17 | $8.15 | $8.15 | 5,520 | — | — |
| 2010-08-16 | $8.05 | $8.05 | 3,320 | — | — |
| 2010-08-13 | $8.00 | $8.00 | 6,020 | — | — |
| 2010-08-12 | $8.00 | $8.00 | 4,540 | — | — |
| 2010-08-11 | $8.40 | $8.40 | 14,960 | — | — |
| 2010-08-10 | $8.05 | $8.05 | 2,860 | — | — |
| 2010-08-09 | $7.85 | $7.85 | 5,260 | — | — |
| 2010-08-06 | $8.10 | $8.10 | 920 | — | — |
| 2010-08-05 | $7.90 | $7.90 | 8,760 | — | — |
| 2010-08-04 | $8.05 | $8.05 | 1,060 | — | — |
| 2010-08-03 | $8.05 | $8.05 | 1,260 | — | — |
| 2010-08-02 | $8.00 | $8.00 | 0 | — | — |
| 2010-07-30 | $8.00 | $8.00 | 3,920 | — | — |
| 2010-07-29 | $8.05 | $8.05 | 2,620 | — | — |
| 2010-07-28 | $8.00 | $8.00 | 3,120 | — | — |
| 2010-07-27 | $8.20 | $8.20 | 11,320 | — | — |
| 2010-07-26 | $8.20 | $8.20 | 5,500 | — | — |
| 2010-07-23 | $8.10 | $8.10 | 1,240 | — | — |
| 2010-07-22 | $7.90 | $7.90 | 3,620 | — | — |
| 2010-07-21 | $8.25 | $8.25 | 460 | — | — |
| 2010-07-20 | $8.45 | $8.45 | 3,900 | — | — |
| 2010-07-19 | $8.10 | $8.10 | 17,500 | — | — |
| 2010-07-16 | $8.65 | $8.65 | 37,420 | — | — |
| 2010-07-15 | $6.55 | $6.55 | 0 | — | — |
| 2010-07-14 | $6.55 | $6.55 | 2,160 | — | — |
| 2010-07-13 | $6.55 | $6.55 | 6,400 | — | — |
| 2010-07-12 | $6.50 | $6.50 | 5,900 | — | — |
| 2010-07-09 | $6.55 | $6.55 | 4,360 | — | — |
| 2010-07-08 | $6.30 | $6.30 | 3,600 | — | — |
| 2010-07-07 | $6.45 | $6.45 | 8,580 | — | — |
| 2010-07-06 | $6.50 | $6.50 | 1,800 | — | — |
| 2010-07-02 | $6.35 | $6.35 | 2,860 | — | — |
| 2010-07-01 | $6.55 | $6.55 | 0 | — | — |
| 2010-06-30 | $6.55 | $6.55 | 240 | — | — |
| 2010-06-29 | $6.60 | $6.60 | 18,480 | — | — |
| 2010-06-28 | $6.80 | $6.80 | 5,640 | — | — |
| 2010-06-25 | $7.30 | $7.30 | 3,560 | — | — |
| 2010-06-24 | $7.00 | $7.00 | 23,980 | — | — |
| 2010-06-23 | $7.65 | $7.65 | 3,080 | — | — |
| 2010-06-22 | $7.75 | $7.75 | 4,300 | — | — |
| 2010-06-21 | $8.25 | $8.25 | 6,160 | — | — |
| 2010-06-18 | $8.10 | $8.10 | 7,920 | — | — |
| 2010-06-17 | $7.75 | $7.75 | 11,560 | — | — |
| 2010-06-16 | $7.90 | $7.90 | 10,240 | — | — |
| 2010-06-15 | $8.70 | $8.70 | 28,820 | — | — |
| 2010-06-14 | $7.45 | $7.45 | 5,200 | — | — |
| 2010-06-11 | $7.40 | $7.40 | 5,420 | — | — |
| 2010-06-10 | $6.95 | $6.95 | 5,520 | — | — |
| 2010-06-09 | $6.85 | $6.85 | 1,120 | — | — |
| 2010-06-08 | $6.55 | $6.55 | 2,700 | — | — |
| 2010-06-07 | $6.75 | $6.75 | 4,300 | — | — |
| 2010-06-04 | $7.10 | $7.10 | 14,400 | — | — |
| 2010-06-03 | $6.95 | $6.95 | 18,900 | — | — |
| 2010-06-02 | $6.85 | $6.85 | 8,280 | — | — |
| 2010-06-01 | $7.35 | $7.35 | 31,280 | — | — |
| 2010-05-28 | $6.10 | $6.10 | 33,480 | — | — |
| 2010-05-27 | $5.50 | $5.50 | 1,120 | — | — |
| 2010-05-26 | $5.20 | $5.20 | 2,900 | — | — |
| 2010-05-25 | $4.75 | $4.75 | 8,700 | — | — |
| 2010-05-24 | $5.05 | $5.05 | 0 | — | — |
| 2010-05-21 | $5.05 | $5.05 | 5,300 | — | — |
| 2010-05-20 | $5.00 | $5.00 | 18,380 | — | — |
| 2010-05-19 | $5.60 | $5.60 | 4,760 | — | — |
| 2010-05-18 | $5.70 | $5.70 | 10,460 | — | — |
| 2010-05-17 | $6.10 | $6.10 | 27,320 | — | — |
| 2010-05-14 | $5.90 | $5.90 | 17,720 | — | — |
| 2010-05-13 | $6.10 | $6.10 | 41,300 | — | — |
| 2010-05-12 | $4.90 | $4.90 | 3,600 | — | — |
| 2010-05-11 | $4.75 | $4.75 | 3,060 | — | — |
| 2010-05-10 | $4.70 | $4.70 | 17,580 | — | — |
| 2010-05-07 | $4.55 | $4.55 | 8,840 | — | — |
| 2010-05-06 | $4.50 | $4.50 | 720 | — | — |
| 2010-05-05 | $4.60 | $4.60 | 4,880 | — | — |
| 2010-05-04 | $4.65 | $4.65 | 2,840 | — | — |
| 2010-05-03 | $4.70 | $4.70 | 320 | — | — |
| 2010-04-30 | $4.45 | $4.45 | 2,300 | — | — |
| 2010-04-29 | $4.80 | $4.80 | 220 | — | — |
| 2010-04-28 | $4.80 | $4.80 | 4,480 | — | — |
| 2010-04-27 | $4.60 | $4.60 | 720 | — | — |
| 2010-04-26 | $4.70 | $4.70 | 2,900 | — | — |
| 2010-04-23 | $4.75 | $4.75 | 1,000 | — | — |
| 2010-04-22 | $4.70 | $4.70 | 2,720 | — | — |
| 2010-04-21 | $4.70 | $4.70 | 440 | — | — |
| 2010-04-20 | $4.65 | $4.65 | 20 | — | — |
| 2010-04-19 | $4.50 | $4.50 | 360 | — | — |
| 2010-04-16 | $4.45 | $4.45 | 2,180 | — | — |
| 2010-04-15 | $4.65 | $4.65 | 940 | — | — |
| 2010-04-14 | $4.60 | $4.60 | 1,060 | — | — |
| 2010-04-13 | $4.55 | $4.55 | 120 | — | — |
| 2010-04-12 | $4.70 | $4.70 | 400 | — | — |
| 2010-04-09 | $4.70 | $4.70 | 2,420 | — | — |
| 2010-04-08 | $4.65 | $4.65 | 3,020 | — | — |
| 2010-04-07 | $4.70 | $4.70 | 260 | — | — |
| 2010-04-06 | $4.70 | $4.70 | 10,280 | — | — |
| 2010-04-05 | $4.75 | $4.75 | 17,900 | — | — |
| 2010-04-01 | $4.55 | $4.55 | 6,480 | — | — |
| 2010-03-31 | $4.45 | $4.45 | 5,920 | — | — |
| 2010-03-30 | $4.40 | $4.40 | 2,620 | — | — |
| 2010-03-29 | $4.25 | $4.25 | 3,360 | — | — |
| 2010-03-26 | $4.40 | $4.40 | 5,580 | — | — |
| 2010-03-25 | $4.50 | $4.50 | 4,460 | — | — |
| 2010-03-24 | $4.40 | $4.40 | 5,560 | — | — |
| 2010-03-23 | $4.45 | $4.45 | 16,060 | — | — |
| 2010-03-22 | $4.40 | $4.40 | 3,760 | — | — |
| 2010-03-19 | $4.15 | $4.15 | 2,160 | — | — |
| 2010-03-18 | $4.40 | $4.40 | 4,380 | — | — |
| 2010-03-17 | $4.25 | $4.25 | 10,140 | — | — |
| 2010-03-16 | $4.30 | $4.30 | 10,340 | — | — |
| 2010-03-15 | $3.55 | $3.55 | 1,100 | — | — |
| 2010-03-12 | $3.45 | $3.45 | 5,000 | — | — |
| 2010-03-11 | $3.55 | $3.55 | 1,100 | — | — |
| 2010-03-10 | $3.45 | $3.45 | 1,840 | — | — |
| 2010-03-09 | $3.60 | $3.60 | 620 | — | — |
| 2010-03-08 | $3.60 | $3.60 | 4,700 | — | — |
| 2010-03-05 | $3.55 | $3.55 | 2,020 | — | — |
| 2010-03-04 | $3.55 | $3.55 | 100 | — | — |
| 2010-03-03 | $3.55 | $3.55 | 2,520 | — | — |
| 2010-03-02 | $3.50 | $3.50 | 3,680 | — | — |
| 2010-03-01 | $3.60 | $3.60 | 100 | — | — |
| 2010-02-26 | $3.65 | $3.65 | 0 | — | — |
| 2010-02-25 | $3.65 | $3.65 | 4,240 | — | — |
| 2010-02-24 | $3.65 | $3.65 | 380 | — | — |
| 2010-02-23 | $3.75 | $3.75 | 420 | — | — |
| 2010-02-22 | $3.65 | $3.65 | 2,620 | — | — |
| 2010-02-19 | $3.65 | $3.65 | 20 | — | — |
| 2010-02-18 | $3.55 | $3.55 | 1,020 | — | — |
| 2010-02-17 | $3.65 | $3.65 | 0 | — | — |
| 2010-02-16 | $3.65 | $3.65 | 7,700 | — | — |
| 2010-02-12 | $3.70 | $3.70 | 2,200 | — | — |
| 2010-02-11 | $3.65 | $3.65 | 1,040 | — | — |
| 2010-02-10 | $3.65 | $3.65 | 1,420 | — | — |
| 2010-02-09 | $3.65 | $3.65 | 200 | — | — |
| 2010-02-08 | $3.60 | $3.60 | 1,680 | — | — |
| 2010-02-05 | $3.55 | $3.55 | 100 | — | — |
| 2010-02-04 | $3.75 | $3.75 | 200 | — | — |
| 2010-02-03 | $3.85 | $3.85 | 820 | — | — |
| 2010-02-02 | $3.75 | $3.75 | 20 | — | — |
| 2010-02-01 | $3.65 | $3.65 | 4,620 | — | — |
| 2010-01-29 | $3.75 | $3.75 | 60 | — | — |
| 2010-01-28 | $3.45 | $3.45 | 900 | — | — |
| 2010-01-27 | $3.80 | $3.80 | 0 | — | — |
| 2010-01-26 | $3.80 | $3.80 | 20 | — | — |
| 2010-01-25 | $3.55 | $3.55 | 3,880 | — | — |
| 2010-01-22 | $3.70 | $3.70 | 100 | — | — |
| 2010-01-21 | $3.70 | $3.70 | 2,300 | — | — |
| 2010-01-20 | $4.20 | $4.20 | 1,000 | — | — |
| 2010-01-19 | $4.35 | $4.35 | 23,480 | — | — |
| 2010-01-15 | $3.75 | $3.75 | 2,300 | — | — |
| 2010-01-14 | $3.65 | $3.65 | 3,600 | — | — |
| 2010-01-13 | $3.95 | $3.95 | 2,020 | — | — |
| 2010-01-12 | $3.90 | $3.90 | 800 | — | — |
| 2010-01-11 | $4.10 | $4.10 | 560 | — | — |
| 2010-01-08 | $3.95 | $3.95 | 36,760 | — | — |
| 2010-01-07 | $4.60 | $4.60 | 720 | — | — |
| 2010-01-06 | $4.60 | $4.60 | 780 | — | — |
| 2010-01-05 | $4.55 | $4.55 | 1,140 | — | — |
| 2010-01-04 | $4.60 | $4.60 | 0 | — | — |