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
- 1993-06-11 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 | $3.89 | $4.28 | 60,000 | — | — |
| 2010-12-30 | $3.94 | $4.34 | 73,600 | — | — |
| 2010-12-29 | $4.02 | $4.43 | 34,800 | — | — |
| 2010-12-28 | $4.06 | $4.48 | 33,600 | — | — |
| 2010-12-27 | $4.00 | $4.41 | 30,400 | — | — |
| 2010-12-23 | $4.01 | $4.42 | 54,400 | — | — |
| 2010-12-22 | $4.09 | $4.50 | 32,800 | — | — |
| 2010-12-21 | $4.11 | $4.53 | 78,800 | — | — |
| 2010-12-20 | $4.24 | $4.67 | 93,600 | — | — |
| 2010-12-17 | $4.13 | $4.54 | 162,800 | — | — |
| 2010-12-16 | $4.22 | $4.65 | 50,400 | — | — |
| 2010-12-15 | $4.19 | $4.62 | 77,200 | — | — |
| 2010-12-14 | $4.12 | $4.54 | 98,800 | — | — |
| 2010-12-13 | $4.16 | $4.58 | 50,000 | — | — |
| 2010-12-10 | $4.25 | $4.68 | 80,800 | — | — |
| 2010-12-09 | $4.10 | $4.51 | 34,400 | — | — |
| 2010-12-08 | $4.08 | $4.49 | 83,200 | — | — |
| 2010-12-07 | $4.09 | $4.50 | 72,800 | — | — |
| 2010-12-06 | $4.01 | $4.42 | 76,000 | — | — |
| 2010-12-03 | $4.02 | $4.42 | 49,200 | — | — |
| 2010-12-02 | $3.97 | $4.37 | 44,000 | — | — |
| 2010-12-01 | $3.85 | $4.24 | 76,000 | — | — |
| 2010-11-30 | $3.71 | $4.08 | 84,400 | — | — |
| 2010-11-29 | $3.75 | $4.13 | 54,000 | — | — |
| 2010-11-26 | $3.71 | $4.09 | 9,200 | — | — |
| 2010-11-24 | $3.71 | $4.08 | 66,000 | — | — |
| 2010-11-23 | $3.64 | $4.00 | 39,600 | — | — |
| 2010-11-22 | $3.69 | $4.04 | 65,600 | — | — |
| 2010-11-19 | $3.74 | $4.10 | 58,800 | — | — |
| 2010-11-18 | $3.74 | $4.10 | 88,400 | — | — |
| 2010-11-17 | $3.67 | $4.02 | 81,600 | — | — |
| 2010-11-16 | $3.75 | $4.11 | 139,200 | — | — |
| 2010-11-15 | $3.92 | $4.30 | 20,400 | — | — |
| 2010-11-12 | $3.86 | $4.22 | 33,200 | — | — |
| 2010-11-11 | $3.95 | $4.33 | 20,000 | — | — |
| 2010-11-10 | $3.93 | $4.31 | 42,000 | — | — |
| 2010-11-09 | $3.90 | $4.27 | 21,600 | — | — |
| 2010-11-08 | $3.95 | $4.32 | 84,800 | — | — |
| 2010-11-05 | $3.98 | $4.35 | 51,600 | — | — |
| 2010-11-04 | $4.01 | $4.39 | 98,000 | — | — |
| 2010-11-03 | $3.90 | $4.27 | 37,200 | — | — |
| 2010-11-02 | $3.86 | $4.23 | 60,400 | — | — |
| 2010-11-01 | $3.83 | $4.19 | 87,600 | — | — |
| 2010-10-29 | $3.84 | $4.20 | 53,600 | — | — |
| 2010-10-28 | $3.84 | $4.20 | 99,600 | — | — |
| 2010-10-27 | $3.85 | $4.22 | 38,800 | — | — |
| 2010-10-26 | $3.94 | $4.32 | 52,000 | — | — |
| 2010-10-25 | $3.93 | $4.30 | 51,600 | — | — |
| 2010-10-22 | $3.92 | $4.29 | 23,600 | — | — |
| 2010-10-21 | $3.89 | $4.26 | 47,200 | — | — |
| 2010-10-20 | $3.93 | $4.30 | 75,600 | — | — |
| 2010-10-19 | $3.93 | $4.31 | 84,800 | — | — |
| 2010-10-18 | $4.04 | $4.42 | 55,200 | — | — |
| 2010-10-15 | $4.02 | $4.40 | 113,200 | — | — |
| 2010-10-14 | $4.04 | $4.42 | 83,200 | — | — |
| 2010-10-13 | $4.05 | $4.43 | 172,800 | — | — |
| 2010-10-12 | $3.99 | $4.37 | 38,400 | — | — |
| 2010-10-11 | $4.00 | $4.37 | 56,400 | — | — |
| 2010-10-08 | $3.93 | $4.30 | 60,800 | — | — |
| 2010-10-07 | $3.91 | $4.28 | 55,600 | — | — |
| 2010-10-06 | $3.95 | $4.32 | 75,600 | — | — |
| 2010-10-05 | $3.94 | $4.31 | 105,600 | — | — |
| 2010-10-04 | $3.69 | $4.04 | 45,600 | — | — |
| 2010-10-01 | $3.77 | $4.13 | 48,000 | — | — |
| 2010-09-30 | $3.80 | $4.16 | 103,600 | — | — |
| 2010-09-29 | $3.90 | $4.27 | 62,400 | — | — |
| 2010-09-28 | $3.86 | $4.23 | 72,000 | — | — |
| 2010-09-27 | $3.78 | $4.13 | 82,000 | — | — |
| 2010-09-24 | $3.80 | $4.16 | 71,200 | — | — |
| 2010-09-23 | $3.65 | $3.99 | 94,400 | — | — |
| 2010-09-22 | $3.75 | $4.10 | 76,400 | — | — |
| 2010-09-21 | $3.71 | $4.06 | 37,600 | — | — |
| 2010-09-20 | $3.74 | $4.10 | 104,000 | — | — |
| 2010-09-17 | $3.58 | $3.92 | 134,400 | — | — |
| 2010-09-16 | $3.62 | $3.96 | 76,800 | — | — |
| 2010-09-15 | $3.70 | $4.05 | 64,800 | — | — |
| 2010-09-14 | $3.58 | $3.92 | 60,800 | — | — |
| 2010-09-13 | $3.71 | $4.06 | 118,400 | — | — |
| 2010-09-10 | $3.63 | $3.98 | 103,200 | — | — |
| 2010-09-09 | $3.54 | $3.87 | 19,600 | — | — |
| 2010-09-08 | $3.53 | $3.86 | 64,000 | — | — |
| 2010-09-07 | $3.48 | $3.81 | 129,600 | — | — |
| 2010-09-03 | $3.60 | $3.94 | 64,400 | — | — |
| 2010-09-02 | $3.53 | $3.87 | 31,600 | — | — |
| 2010-09-01 | $3.45 | $3.78 | 100,400 | — | — |
| 2010-08-31 | $3.31 | $3.62 | 188,000 | — | — |
| 2010-08-30 | $3.26 | $3.56 | 56,400 | — | — |
| 2010-08-27 | $3.39 | $3.71 | 56,800 | — | — |
| 2010-08-26 | $3.27 | $3.58 | 92,400 | — | — |
| 2010-08-25 | $3.38 | $3.70 | 190,400 | — | — |
| 2010-08-24 | $3.37 | $3.67 | 112,800 | — | — |
| 2010-08-23 | $3.36 | $3.66 | 112,800 | — | — |
| 2010-08-20 | $3.33 | $3.62 | 74,400 | — | — |
| 2010-08-19 | $3.31 | $3.61 | 201,200 | — | — |
| 2010-08-18 | $3.35 | $3.65 | 103,200 | — | — |
| 2010-08-17 | $3.31 | $3.61 | 60,800 | — | — |
| 2010-08-16 | $3.26 | $3.55 | 102,400 | — | — |
| 2010-08-13 | $3.26 | $3.54 | 89,600 | — | — |
| 2010-08-12 | $3.35 | $3.65 | 164,800 | — | — |
| 2010-08-11 | $3.36 | $3.66 | 198,000 | — | — |
| 2010-08-10 | $3.60 | $3.91 | 103,600 | — | — |
| 2010-08-09 | $3.66 | $3.98 | 150,800 | — | — |
| 2010-08-06 | $3.61 | $3.93 | 66,400 | — | — |
| 2010-08-05 | $3.62 | $3.94 | 74,000 | — | — |
| 2010-08-04 | $3.68 | $4.01 | 126,400 | — | — |
| 2010-08-03 | $3.62 | $3.94 | 72,400 | — | — |
| 2010-08-02 | $3.68 | $4.01 | 163,200 | — | — |
| 2010-07-30 | $3.74 | $4.07 | 178,800 | — | — |
| 2010-07-29 | $3.62 | $3.94 | 126,000 | — | — |
| 2010-07-28 | $3.56 | $3.88 | 372,400 | — | — |
| 2010-07-27 | $3.25 | $3.54 | 123,200 | — | — |
| 2010-07-26 | $3.27 | $3.56 | 134,400 | — | — |
| 2010-07-23 | $3.25 | $3.54 | 279,200 | — | — |
| 2010-07-22 | $3.22 | $3.50 | 141,200 | — | — |
| 2010-07-21 | $3.10 | $3.38 | 122,000 | — | — |
| 2010-07-20 | $3.18 | $3.46 | 94,800 | — | — |
| 2010-07-19 | $3.10 | $3.37 | 87,600 | — | — |
| 2010-07-16 | $3.10 | $3.37 | 131,600 | — | — |
| 2010-07-15 | $3.13 | $3.41 | 43,600 | — | — |
| 2010-07-14 | $3.19 | $3.47 | 22,800 | — | — |
| 2010-07-13 | $3.21 | $3.50 | 92,800 | — | — |
| 2010-07-12 | $3.13 | $3.41 | 25,200 | — | — |
| 2010-07-09 | $3.19 | $3.48 | 71,600 | — | — |
| 2010-07-08 | $3.17 | $3.45 | 143,600 | — | — |
| 2010-07-07 | $3.18 | $3.46 | 140,400 | — | — |
| 2010-07-06 | $3.12 | $3.39 | 132,400 | — | — |
| 2010-07-02 | $3.16 | $3.44 | 204,400 | — | — |
| 2010-07-01 | $3.07 | $3.34 | 121,200 | — | — |
| 2010-06-30 | $3.10 | $3.37 | 192,000 | — | — |
| 2010-06-29 | $3.18 | $3.46 | 130,400 | — | — |
| 2010-06-28 | $3.28 | $3.57 | 47,600 | — | — |
| 2010-06-25 | $3.35 | $3.65 | 1,158,800 | — | — |
| 2010-06-24 | $3.12 | $3.40 | 507,200 | — | — |
| 2010-06-23 | $3.24 | $3.52 | 84,000 | — | — |
| 2010-06-22 | $3.24 | $3.53 | 64,000 | — | — |
| 2010-06-21 | $3.31 | $3.61 | 42,800 | — | — |
| 2010-06-18 | $3.34 | $3.64 | 174,800 | — | — |
| 2010-06-17 | $3.34 | $3.63 | 59,200 | — | — |
| 2010-06-16 | $3.36 | $3.65 | 52,000 | — | — |
| 2010-06-15 | $3.38 | $3.67 | 116,000 | — | — |
| 2010-06-14 | $3.25 | $3.54 | 96,800 | — | — |
| 2010-06-11 | $3.26 | $3.55 | 83,200 | — | — |
| 2010-06-10 | $3.30 | $3.59 | 136,400 | — | — |
| 2010-06-09 | $3.24 | $3.53 | 130,400 | — | — |
| 2010-06-08 | $3.16 | $3.43 | 461,200 | — | — |
| 2010-06-07 | $3.30 | $3.59 | 104,000 | — | — |
| 2010-06-04 | $3.32 | $3.61 | 389,600 | — | — |
| 2010-06-03 | $3.45 | $3.75 | 58,800 | — | — |
| 2010-06-02 | $3.41 | $3.71 | 75,200 | — | — |
| 2010-06-01 | $3.34 | $3.64 | 74,000 | — | — |
| 2010-05-28 | $3.48 | $3.79 | 51,600 | — | — |
| 2010-05-27 | $3.52 | $3.83 | 114,800 | — | — |
| 2010-05-26 | $3.43 | $3.74 | 248,800 | — | — |
| 2010-05-25 | $3.37 | $3.64 | 124,400 | — | — |
| 2010-05-24 | $3.41 | $3.69 | 151,600 | — | — |
| 2010-05-21 | $3.52 | $3.81 | 222,400 | — | — |
| 2010-05-20 | $3.46 | $3.74 | 152,800 | — | — |
| 2010-05-19 | $3.61 | $3.91 | 99,200 | — | — |
| 2010-05-18 | $3.71 | $4.01 | 70,000 | — | — |
| 2010-05-17 | $3.70 | $4.01 | 71,200 | — | — |
| 2010-05-14 | $3.74 | $4.05 | 43,600 | — | — |
| 2010-05-13 | $3.89 | $4.21 | 71,600 | — | — |
| 2010-05-12 | $3.84 | $4.16 | 80,800 | — | — |
| 2010-05-11 | $3.68 | $3.98 | 128,800 | — | — |
| 2010-05-10 | $3.75 | $4.06 | 157,600 | — | — |
| 2010-05-07 | $3.62 | $3.92 | 292,000 | — | — |
| 2010-05-06 | $3.75 | $4.06 | 240,000 | — | — |
| 2010-05-05 | $3.84 | $4.16 | 200,800 | — | — |
| 2010-05-04 | $3.80 | $4.11 | 136,000 | — | — |
| 2010-05-03 | $3.90 | $4.22 | 48,000 | — | — |
| 2010-04-30 | $3.85 | $4.17 | 161,200 | — | — |
| 2010-04-29 | $3.92 | $4.24 | 53,200 | — | — |
| 2010-04-28 | $3.88 | $4.19 | 132,000 | — | — |
| 2010-04-27 | $3.79 | $4.10 | 123,600 | — | — |
| 2010-04-26 | $3.80 | $4.11 | 55,200 | — | — |
| 2010-04-23 | $3.82 | $4.13 | 90,000 | — | — |
| 2010-04-22 | $3.75 | $4.06 | 45,200 | — | — |
| 2010-04-21 | $3.73 | $4.03 | 40,400 | — | — |
| 2010-04-20 | $3.69 | $3.99 | 59,600 | — | — |
| 2010-04-19 | $3.58 | $3.87 | 28,000 | — | — |
| 2010-04-16 | $3.58 | $3.88 | 100,400 | — | — |
| 2010-04-15 | $3.64 | $3.93 | 88,400 | — | — |
| 2010-04-14 | $3.59 | $3.88 | 94,000 | — | — |
| 2010-04-13 | $3.53 | $3.81 | 57,600 | — | — |
| 2010-04-12 | $3.44 | $3.72 | 40,000 | — | — |
| 2010-04-09 | $3.46 | $3.74 | 43,600 | — | — |
| 2010-04-08 | $3.49 | $3.77 | 102,400 | — | — |
| 2010-04-07 | $3.57 | $3.86 | 62,000 | — | — |
| 2010-04-06 | $3.53 | $3.82 | 57,600 | — | — |
| 2010-04-05 | $3.41 | $3.69 | 88,800 | — | — |
| 2010-04-01 | $3.33 | $3.61 | 80,400 | — | — |
| 2010-03-31 | $3.39 | $3.67 | 143,600 | — | — |
| 2010-03-30 | $3.39 | $3.67 | 76,400 | — | — |
| 2010-03-29 | $3.40 | $3.67 | 64,800 | — | — |
| 2010-03-26 | $3.44 | $3.72 | 22,800 | — | — |
| 2010-03-25 | $3.54 | $3.83 | 104,000 | — | — |
| 2010-03-24 | $3.53 | $3.82 | 188,000 | — | — |
| 2010-03-23 | $3.45 | $3.73 | 55,600 | — | — |
| 2010-03-22 | $3.39 | $3.66 | 97,600 | — | — |
| 2010-03-19 | $3.31 | $3.58 | 500,800 | — | — |
| 2010-03-18 | $3.29 | $3.56 | 116,400 | — | — |
| 2010-03-17 | $3.31 | $3.58 | 203,200 | — | — |
| 2010-03-16 | $3.32 | $3.59 | 92,000 | — | — |
| 2010-03-15 | $3.35 | $3.63 | 221,200 | — | — |
| 2010-03-12 | $3.31 | $3.58 | 128,800 | — | — |
| 2010-03-11 | $3.32 | $3.59 | 339,200 | — | — |
| 2010-03-10 | $3.35 | $3.63 | 281,200 | — | — |
| 2010-03-09 | $3.35 | $3.62 | 141,200 | — | — |
| 2010-03-08 | $3.43 | $3.71 | 60,000 | — | — |
| 2010-03-05 | $3.56 | $3.85 | 589,600 | — | — |
| 2010-03-04 | $3.35 | $3.62 | 118,400 | — | — |
| 2010-03-03 | $3.27 | $3.54 | 241,600 | — | — |
| 2010-03-02 | $3.10 | $3.35 | 124,000 | — | — |
| 2010-03-01 | $3.14 | $3.40 | 281,200 | — | — |
| 2010-02-26 | $3.04 | $3.29 | 239,200 | — | — |
| 2010-02-25 | $3.03 | $3.27 | 481,600 | — | — |
| 2010-02-24 | $2.99 | $3.23 | 132,000 | — | — |
| 2010-02-23 | $3.09 | $3.32 | 39,200 | — | — |
| 2010-02-22 | $3.13 | $3.36 | 99,600 | — | — |
| 2010-02-19 | $3.11 | $3.34 | 73,600 | — | — |
| 2010-02-18 | $3.04 | $3.27 | 71,600 | — | — |
| 2010-02-17 | $3.00 | $3.22 | 90,000 | — | — |
| 2010-02-16 | $3.03 | $3.25 | 40,800 | — | — |
| 2010-02-12 | $3.00 | $3.23 | 71,600 | — | — |
| 2010-02-11 | $3.05 | $3.28 | 82,800 | — | — |
| 2010-02-10 | $2.98 | $3.20 | 416,400 | — | — |
| 2010-02-09 | $3.16 | $3.39 | 40,800 | — | — |
| 2010-02-08 | $3.08 | $3.31 | 125,600 | — | — |
| 2010-02-05 | $3.14 | $3.37 | 172,400 | — | — |
| 2010-02-04 | $3.04 | $3.27 | 147,200 | — | — |
| 2010-02-03 | $3.15 | $3.38 | 84,000 | — | — |
| 2010-02-02 | $3.16 | $3.39 | 80,000 | — | — |
| 2010-02-01 | $3.21 | $3.45 | 62,800 | — | — |
| 2010-01-29 | $3.20 | $3.44 | 46,400 | — | — |
| 2010-01-28 | $3.26 | $3.50 | 83,200 | — | — |
| 2010-01-27 | $3.32 | $3.56 | 83,600 | — | — |
| 2010-01-26 | $3.28 | $3.53 | 87,600 | — | — |
| 2010-01-25 | $3.26 | $3.50 | 118,000 | — | — |
| 2010-01-22 | $3.25 | $3.49 | 81,200 | — | — |
| 2010-01-21 | $3.28 | $3.52 | 96,000 | — | — |
| 2010-01-20 | $3.46 | $3.71 | 61,600 | — | — |
| 2010-01-19 | $3.59 | $3.85 | 94,000 | — | — |
| 2010-01-15 | $3.40 | $3.65 | 107,200 | — | — |
| 2010-01-14 | $3.38 | $3.63 | 56,400 | — | — |
| 2010-01-13 | $3.34 | $3.59 | 53,200 | — | — |
| 2010-01-12 | $3.40 | $3.66 | 50,000 | — | — |
| 2010-01-11 | $3.42 | $3.67 | 78,800 | — | — |
| 2010-01-08 | $3.46 | $3.72 | 111,600 | — | — |
| 2010-01-07 | $3.42 | $3.67 | 181,200 | — | — |
| 2010-01-06 | $3.13 | $3.36 | 105,600 | — | — |
| 2010-01-05 | $3.12 | $3.35 | 91,600 | — | — |
| 2010-01-04 | $3.13 | $3.36 | 48,400 | — | — |