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
- 1999-12-10 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 | $5.34 | $6.79 | 757,441 | — | — |
| 2010-12-30 | $5.45 | $6.92 | 450,328 | — | — |
| 2010-12-29 | $5.45 | $6.92 | 563,532 | — | — |
| 2010-12-28 | $5.46 | $6.94 | 738,936 | — | — |
| 2010-12-27 | $5.47 | $6.95 | 692,597 | — | — |
| 2010-12-23 | $5.46 | $6.94 | 440,221 | — | — |
| 2010-12-22 | $5.47 | $6.96 | 1,103,273 | — | — |
| 2010-12-21 | $5.53 | $7.03 | 991,313 | — | — |
| 2010-12-20 | $5.58 | $7.09 | 880,752 | — | — |
| 2010-12-17 | $5.52 | $7.01 | 1,151,167 | — | — |
| 2010-12-16 | $5.54 | $7.04 | 776,567 | — | — |
| 2010-12-15 | $5.54 | $7.04 | 900,812 | — | — |
| 2010-12-14 | $5.49 | $6.98 | 1,098,763 | — | — |
| 2010-12-13 | $5.45 | $6.92 | 1,294,227 | — | — |
| 2010-12-10 | $5.49 | $6.98 | 1,904,253 | — | — |
| 2010-12-09 | $5.26 | $6.69 | 1,807,066 | — | — |
| 2010-12-08 | $5.05 | $6.42 | 776,567 | — | — |
| 2010-12-07 | $5.13 | $6.51 | 775,012 | — | — |
| 2010-12-06 | $5.11 | $6.49 | 878,420 | — | — |
| 2010-12-03 | $5.10 | $6.48 | 715,767 | — | — |
| 2010-12-02 | $5.13 | $6.52 | 518,437 | — | — |
| 2010-12-01 | $5.11 | $6.49 | 941,708 | — | — |
| 2010-11-30 | $4.92 | $6.25 | 1,155,210 | — | — |
| 2010-11-29 | $5.03 | $6.39 | 691,353 | — | — |
| 2010-11-26 | $5.00 | $6.35 | 536,631 | — | — |
| 2010-11-24 | $4.97 | $6.32 | 985,559 | — | — |
| 2010-11-23 | $4.77 | $6.06 | 587,635 | — | — |
| 2010-11-22 | $4.91 | $6.24 | 677,825 | — | — |
| 2010-11-19 | $4.97 | $6.32 | 954,459 | — | — |
| 2010-11-18 | $4.92 | $6.25 | 1,130,485 | — | — |
| 2010-11-17 | $4.66 | $5.92 | 743,290 | — | — |
| 2010-11-16 | $4.67 | $5.93 | 1,901,921 | — | — |
| 2010-11-15 | $4.95 | $6.29 | 1,026,922 | — | — |
| 2010-11-12 | $4.93 | $6.26 | 1,432,466 | — | — |
| 2010-11-11 | $5.13 | $6.40 | 895,214 | — | — |
| 2010-11-10 | $5.05 | $6.30 | 1,553,445 | — | — |
| 2010-11-09 | $5.13 | $6.41 | 1,519,702 | — | — |
| 2010-11-08 | $5.12 | $6.39 | 1,686,553 | — | — |
| 2010-11-05 | $4.89 | $6.11 | 1,239,024 | — | — |
| 2010-11-04 | $4.88 | $6.09 | 1,940,485 | — | — |
| 2010-11-03 | $4.61 | $5.76 | 848,875 | — | — |
| 2010-11-02 | $4.64 | $5.79 | 943,108 | — | — |
| 2010-11-01 | $4.44 | $5.55 | 1,114,780 | — | — |
| 2010-10-29 | $4.48 | $5.59 | 1,056,467 | — | — |
| 2010-10-28 | $4.63 | $5.78 | 606,450 | — | — |
| 2010-10-27 | $4.57 | $5.71 | 457,948 | — | — |
| 2010-10-26 | $4.58 | $5.72 | 885,573 | — | — |
| 2010-10-25 | $4.59 | $5.73 | 624,955 | — | — |
| 2010-10-22 | $4.48 | $5.60 | 538,341 | — | — |
| 2010-10-21 | $4.42 | $5.52 | 1,422,514 | — | — |
| 2010-10-20 | $4.42 | $5.52 | 1,523,434 | — | — |
| 2010-10-19 | $4.27 | $5.33 | 719,965 | — | — |
| 2010-10-18 | $4.41 | $5.51 | 671,760 | — | — |
| 2010-10-15 | $4.26 | $5.32 | 944,974 | — | — |
| 2010-10-14 | $4.31 | $5.38 | 638,794 | — | — |
| 2010-10-13 | $4.42 | $5.52 | 664,918 | — | — |
| 2010-10-12 | $4.30 | $5.37 | 520,303 | — | — |
| 2010-10-11 | $4.24 | $5.29 | 593,233 | — | — |
| 2010-10-08 | $4.27 | $5.33 | 487,493 | — | — |
| 2010-10-07 | $4.19 | $5.23 | 522,169 | — | — |
| 2010-10-06 | $4.17 | $5.21 | 793,050 | — | — |
| 2010-10-05 | $4.12 | $5.14 | 1,229,383 | — | — |
| 2010-10-04 | $3.93 | $4.91 | 732,561 | — | — |
| 2010-10-01 | $3.87 | $4.83 | 456,859 | — | — |
| 2010-09-30 | $3.84 | $4.79 | 994,578 | — | — |
| 2010-09-29 | $3.83 | $4.78 | 490,447 | — | — |
| 2010-09-28 | $3.73 | $4.66 | 789,163 | — | — |
| 2010-09-27 | $3.69 | $4.61 | 406,166 | — | — |
| 2010-09-24 | $3.68 | $4.59 | 616,247 | — | — |
| 2010-09-23 | $3.56 | $4.44 | 844,987 | — | — |
| 2010-09-22 | $3.58 | $4.47 | 342,256 | — | — |
| 2010-09-21 | $3.58 | $4.46 | 515,172 | — | — |
| 2010-09-20 | $3.70 | $4.62 | 524,502 | — | — |
| 2010-09-17 | $3.56 | $4.45 | 637,706 | — | — |
| 2010-09-16 | $3.65 | $4.55 | 318,620 | — | — |
| 2010-09-15 | $3.65 | $4.56 | 357,184 | — | — |
| 2010-09-14 | $3.59 | $4.49 | 324,062 | — | — |
| 2010-09-13 | $3.62 | $4.52 | 520,925 | — | — |
| 2010-09-10 | $3.57 | $4.46 | 425,448 | — | — |
| 2010-09-09 | $3.49 | $4.36 | 424,671 | — | — |
| 2010-09-08 | $3.47 | $4.34 | 591,211 | — | — |
| 2010-09-07 | $3.45 | $4.31 | 964,567 | — | — |
| 2010-09-03 | $3.70 | $4.62 | 709,547 | — | — |
| 2010-09-02 | $3.56 | $4.44 | 535,542 | — | — |
| 2010-09-01 | $3.45 | $4.30 | 789,629 | — | — |
| 2010-08-31 | $3.31 | $4.14 | 722,453 | — | — |
| 2010-08-30 | $3.31 | $4.14 | 644,859 | — | — |
| 2010-08-27 | $3.51 | $4.38 | 630,397 | — | — |
| 2010-08-26 | $3.40 | $4.24 | 1,407,275 | — | — |
| 2010-08-25 | $3.27 | $4.08 | 801,603 | — | — |
| 2010-08-24 | $3.21 | $4.01 | 775,168 | — | — |
| 2010-08-23 | $3.26 | $4.07 | 605,673 | — | — |
| 2010-08-20 | $3.30 | $4.12 | 734,271 | — | — |
| 2010-08-19 | $3.31 | $4.13 | 882,618 | — | — |
| 2010-08-18 | $3.34 | $4.18 | 660,409 | — | — |
| 2010-08-17 | $3.32 | $4.14 | 598,520 | — | — |
| 2010-08-16 | $3.38 | $4.22 | 852,607 | — | — |
| 2010-08-13 | $3.30 | $4.12 | 648,124 | — | — |
| 2010-08-12 | $3.40 | $4.25 | 1,248,354 | — | — |
| 2010-08-11 | $3.51 | $4.27 | 952,282 | — | — |
| 2010-08-10 | $3.56 | $4.33 | 912,319 | — | — |
| 2010-08-09 | $3.57 | $4.34 | 1,054,757 | — | — |
| 2010-08-06 | $3.50 | $4.26 | 915,118 | — | — |
| 2010-08-05 | $3.49 | $4.24 | 1,095,342 | — | — |
| 2010-08-04 | $3.52 | $4.29 | 694,930 | — | — |
| 2010-08-03 | $3.47 | $4.22 | 691,198 | — | — |
| 2010-08-02 | $3.51 | $4.27 | 1,544,737 | — | — |
| 2010-07-30 | $3.49 | $4.24 | 498,222 | — | — |
| 2010-07-29 | $3.44 | $4.19 | 566,953 | — | — |
| 2010-07-28 | $3.49 | $4.25 | 527,145 | — | — |
| 2010-07-27 | $3.58 | $4.35 | 714,989 | — | — |
| 2010-07-26 | $3.56 | $4.33 | 1,057,556 | — | — |
| 2010-07-23 | $3.32 | $4.04 | 698,195 | — | — |
| 2010-07-22 | $3.11 | $3.79 | 1,223,163 | — | — |
| 2010-07-21 | $3.08 | $3.75 | 550,315 | — | — |
| 2010-07-20 | $3.17 | $3.86 | 663,674 | — | — |
| 2010-07-19 | $3.18 | $3.86 | 332,459 | — | — |
| 2010-07-16 | $3.27 | $3.97 | 799,115 | — | — |
| 2010-07-15 | $3.31 | $4.02 | 324,373 | — | — |
| 2010-07-14 | $3.40 | $4.13 | 838,301 | — | — |
| 2010-07-13 | $3.34 | $4.07 | 725,874 | — | — |
| 2010-07-12 | $3.27 | $3.97 | 612,204 | — | — |
| 2010-07-09 | $3.32 | $4.04 | 1,221,453 | — | — |
| 2010-07-08 | $3.23 | $3.93 | 844,054 | — | — |
| 2010-07-07 | $3.12 | $3.79 | 1,304,023 | — | — |
| 2010-07-06 | $3.13 | $3.80 | 596,187 | — | — |
| 2010-07-02 | $3.20 | $3.90 | 405,855 | — | — |
| 2010-07-01 | $3.27 | $3.97 | 682,490 | — | — |
| 2010-06-30 | $3.29 | $4.00 | 571,929 | — | — |
| 2010-06-29 | $3.34 | $4.07 | 844,521 | — | — |
| 2010-06-28 | $3.49 | $4.24 | 903,611 | — | — |
| 2010-06-25 | $3.44 | $4.19 | 5,176,284 | — | — |
| 2010-06-24 | $3.44 | $4.19 | 654,811 | — | — |
| 2010-06-23 | $3.59 | $4.37 | 449,395 | — | — |
| 2010-06-22 | $3.59 | $4.37 | 808,134 | — | — |
| 2010-06-21 | $3.57 | $4.34 | 887,750 | — | — |
| 2010-06-18 | $3.59 | $4.37 | 733,338 | — | — |
| 2010-06-17 | $3.61 | $4.39 | 618,579 | — | — |
| 2010-06-16 | $3.57 | $4.34 | 919,161 | — | — |
| 2010-06-15 | $3.68 | $4.48 | 941,553 | — | — |
| 2010-06-14 | $3.63 | $4.42 | 1,085,390 | — | — |
| 2010-06-11 | $3.58 | $4.35 | 634,596 | — | — |
| 2010-06-10 | $3.53 | $4.30 | 724,786 | — | — |
| 2010-06-09 | $3.50 | $4.26 | 495,890 | — | — |
| 2010-06-08 | $3.57 | $4.34 | 833,636 | — | — |
| 2010-06-07 | $3.54 | $4.31 | 535,387 | — | — |
| 2010-06-04 | $3.80 | $4.62 | 540,207 | — | — |
| 2010-06-03 | $4.07 | $4.95 | 985,093 | — | — |
| 2010-06-02 | $4.04 | $4.91 | 1,083,991 | — | — |
| 2010-06-01 | $3.97 | $4.83 | 1,003,286 | — | — |
| 2010-05-28 | $4.01 | $4.87 | 522,169 | — | — |
| 2010-05-27 | $4.17 | $5.07 | 844,210 | — | — |
| 2010-05-26 | $3.75 | $4.56 | 516,105 | — | — |
| 2010-05-25 | $3.79 | $4.61 | 764,594 | — | — |
| 2010-05-24 | $3.70 | $4.50 | 387,195 | — | — |
| 2010-05-21 | $3.77 | $4.58 | 929,579 | — | — |
| 2010-05-20 | $3.68 | $4.48 | 894,281 | — | — |
| 2010-05-19 | $3.79 | $4.61 | 642,526 | — | — |
| 2010-05-18 | $4.01 | $4.87 | 567,575 | — | — |
| 2010-05-17 | $4.10 | $4.99 | 412,386 | — | — |
| 2010-05-14 | $4.10 | $4.98 | 408,032 | — | — |
| 2010-05-13 | $4.30 | $5.23 | 486,249 | — | — |
| 2010-05-12 | $4.20 | $5.11 | 440,532 | — | — |
| 2010-05-11 | $4.13 | $4.91 | 761,795 | — | — |
| 2010-05-10 | $4.12 | $4.91 | 1,111,825 | — | — |
| 2010-05-07 | $3.74 | $4.45 | 1,037,341 | — | — |
| 2010-05-06 | $4.10 | $4.87 | 1,594,186 | — | — |
| 2010-05-05 | $4.02 | $4.78 | 596,965 | — | — |
| 2010-05-04 | $4.23 | $5.04 | 885,728 | — | — |
| 2010-05-03 | $4.48 | $5.33 | 379,576 | — | — |
| 2010-04-30 | $4.19 | $4.98 | 365,736 | — | — |
| 2010-04-29 | $4.33 | $5.16 | 412,386 | — | — |
| 2010-04-28 | $4.38 | $5.21 | 372,267 | — | — |
| 2010-04-27 | $4.30 | $5.11 | 598,364 | — | — |
| 2010-04-26 | $4.28 | $5.10 | 440,065 | — | — |
| 2010-04-23 | $4.23 | $5.04 | 507,086 | — | — |
| 2010-04-22 | $4.24 | $5.04 | 897,702 | — | — |
| 2010-04-21 | $4.17 | $4.97 | 714,989 | — | — |
| 2010-04-20 | $4.19 | $4.98 | 518,126 | — | — |
| 2010-04-19 | $4.06 | $4.84 | 662,275 | — | — |
| 2010-04-16 | $4.12 | $4.91 | 579,704 | — | — |
| 2010-04-15 | $4.26 | $5.07 | 459,036 | — | — |
| 2010-04-14 | $4.22 | $5.02 | 445,819 | — | — |
| 2010-04-13 | $4.15 | $4.94 | 425,915 | — | — |
| 2010-04-12 | $3.98 | $4.74 | 265,128 | — | — |
| 2010-04-09 | $3.98 | $4.74 | 255,020 | — | — |
| 2010-04-08 | $4.03 | $4.80 | 398,702 | — | — |
| 2010-04-07 | $4.07 | $4.84 | 468,366 | — | — |
| 2010-04-06 | $4.11 | $4.89 | 337,746 | — | — |
| 2010-04-05 | $4.05 | $4.81 | 442,709 | — | — |
| 2010-04-01 | $3.90 | $4.64 | 243,358 | — | — |
| 2010-03-31 | $3.93 | $4.68 | 459,192 | — | — |
| 2010-03-30 | $3.95 | $4.71 | 320,486 | — | — |
| 2010-03-29 | $3.90 | $4.65 | 718,410 | — | — |
| 2010-03-26 | $4.09 | $4.87 | 513,772 | — | — |
| 2010-03-25 | $4.10 | $4.87 | 997,066 | — | — |
| 2010-03-24 | $3.94 | $4.68 | 710,791 | — | — |
| 2010-03-23 | $3.97 | $4.73 | 653,100 | — | — |
| 2010-03-22 | $3.88 | $4.61 | 662,119 | — | — |
| 2010-03-19 | $3.67 | $4.36 | 1,029,566 | — | — |
| 2010-03-18 | $3.80 | $4.52 | 968,610 | — | — |
| 2010-03-17 | $3.93 | $4.68 | 429,647 | — | — |
| 2010-03-16 | $3.90 | $4.65 | 447,374 | — | — |
| 2010-03-15 | $3.86 | $4.60 | 543,317 | — | — |
| 2010-03-12 | $3.85 | $4.58 | 435,400 | — | — |
| 2010-03-11 | $3.81 | $4.53 | 457,792 | — | — |
| 2010-03-10 | $3.79 | $4.51 | 982,760 | — | — |
| 2010-03-09 | $3.72 | $4.42 | 514,861 | — | — |
| 2010-03-08 | $3.69 | $4.39 | 1,249,909 | — | — |
| 2010-03-05 | $3.62 | $4.31 | 721,209 | — | — |
| 2010-03-04 | $3.50 | $4.17 | 927,402 | — | — |
| 2010-03-03 | $3.45 | $4.06 | 1,125,198 | — | — |
| 2010-03-02 | $3.34 | $3.94 | 399,324 | — | — |
| 2010-03-01 | $3.38 | $3.97 | 766,926 | — | — |
| 2010-02-26 | $3.19 | $3.75 | 539,741 | — | — |
| 2010-02-25 | $3.21 | $3.78 | 823,217 | — | — |
| 2010-02-24 | $3.23 | $3.81 | 1,371,977 | — | — |
| 2010-02-23 | $2.75 | $3.23 | 245,068 | — | — |
| 2010-02-22 | $2.67 | $3.14 | 483,450 | — | — |
| 2010-02-19 | $2.71 | $3.19 | 380,975 | — | — |
| 2010-02-18 | $2.65 | $3.12 | 245,068 | — | — |
| 2010-02-17 | $2.65 | $3.12 | 314,421 | — | — |
| 2010-02-16 | $2.58 | $3.03 | 243,980 | — | — |
| 2010-02-12 | $2.67 | $3.14 | 292,340 | — | — |
| 2010-02-11 | $2.62 | $3.08 | 211,169 | — | — |
| 2010-02-10 | $2.50 | $2.94 | 204,483 | — | — |
| 2010-02-09 | $2.49 | $2.93 | 287,675 | — | — |
| 2010-02-08 | $2.46 | $2.89 | 229,052 | — | — |
| 2010-02-05 | $2.46 | $2.89 | 256,731 | — | — |
| 2010-02-04 | $2.40 | $2.82 | 410,365 | — | — |
| 2010-02-03 | $2.53 | $2.97 | 742,668 | — | — |
| 2010-02-02 | $2.57 | $3.02 | 695,396 | — | — |
| 2010-02-01 | $2.61 | $3.07 | 485,316 | — | — |
| 2010-01-29 | $2.62 | $3.08 | 262,640 | — | — |
| 2010-01-28 | $2.63 | $3.10 | 236,671 | — | — |
| 2010-01-27 | $2.69 | $3.17 | 293,740 | — | — |
| 2010-01-26 | $2.77 | $3.25 | 427,470 | — | — |
| 2010-01-25 | $2.74 | $3.22 | 353,296 | — | — |
| 2010-01-22 | $2.75 | $3.23 | 392,327 | — | — |
| 2010-01-21 | $2.79 | $3.28 | 668,961 | — | — |
| 2010-01-20 | $2.79 | $3.28 | 572,862 | — | — |
| 2010-01-19 | $2.96 | $3.49 | 605,051 | — | — |
| 2010-01-15 | $2.89 | $3.40 | 248,800 | — | — |
| 2010-01-14 | $2.98 | $3.50 | 146,481 | — | — |
| 2010-01-13 | $3.00 | $3.53 | 347,698 | — | — |
| 2010-01-12 | $2.97 | $3.50 | 254,243 | — | — |
| 2010-01-11 | $3.07 | $3.61 | 357,806 | — | — |
| 2010-01-08 | $3.09 | $3.64 | 202,772 | — | — |
| 2010-01-07 | $3.09 | $3.64 | 274,302 | — | — |
| 2010-01-06 | $3.03 | $3.56 | 218,789 | — | — |
| 2010-01-05 | $3.13 | $3.68 | 408,654 | — | — |
| 2010-01-04 | $3.11 | $3.66 | 428,714 | — | — |