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
- 1994-04-06 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 | $3.98 | $6.32 | 5,800 | — | — |
| 2010-12-30 | $3.92 | $6.22 | 2,600 | — | — |
| 2010-12-29 | $3.92 | $6.22 | 10,200 | — | — |
| 2010-12-28 | $3.95 | $6.27 | 1,800 | — | — |
| 2010-12-27 | $3.92 | $6.22 | 10,400 | — | — |
| 2010-12-23 | $4.00 | $6.35 | 3,200 | — | — |
| 2010-12-22 | $4.05 | $6.43 | 14,600 | — | — |
| 2010-12-21 | $3.93 | $6.24 | 1,700 | — | — |
| 2010-12-20 | $3.90 | $6.19 | 2,900 | — | — |
| 2010-12-17 | $3.76 | $5.97 | 2,000 | — | — |
| 2010-12-16 | $3.75 | $5.95 | 9,900 | — | — |
| 2010-12-15 | $3.75 | $5.95 | 3,900 | — | — |
| 2010-12-14 | $3.71 | $5.89 | 2,600 | — | — |
| 2010-12-13 | $3.71 | $5.89 | 4,100 | — | — |
| 2010-12-10 | $3.74 | $5.94 | 9,700 | — | — |
| 2010-12-09 | $3.75 | $5.95 | 1,400 | — | — |
| 2010-12-08 | $3.97 | $6.30 | 4,400 | — | — |
| 2010-12-07 | $3.89 | $6.17 | 6,100 | — | — |
| 2010-12-06 | $3.87 | $6.14 | 6,800 | — | — |
| 2010-12-03 | $3.91 | $6.21 | 36,100 | — | — |
| 2010-12-02 | $3.92 | $6.22 | 1,200 | — | — |
| 2010-12-01 | $3.94 | $6.25 | 17,700 | — | — |
| 2010-11-30 | $4.00 | $6.35 | 2,900 | — | — |
| 2010-11-29 | $4.05 | $6.43 | 3,700 | — | — |
| 2010-11-26 | $4.05 | $6.43 | 600 | — | — |
| 2010-11-24 | $4.05 | $6.43 | 2,900 | — | — |
| 2010-11-23 | $3.90 | $6.19 | 5,300 | — | — |
| 2010-11-22 | $4.05 | $6.43 | 2,200 | — | — |
| 2010-11-19 | $4.00 | $6.35 | 3,000 | — | — |
| 2010-11-18 | $4.00 | $6.35 | 8,800 | — | — |
| 2010-11-17 | $4.25 | $6.75 | 1,000 | — | — |
| 2010-11-16 | $4.24 | $6.73 | 4,200 | — | — |
| 2010-11-15 | $4.01 | $6.36 | 600 | — | — |
| 2010-11-12 | $4.00 | $6.35 | 2,600 | — | — |
| 2010-11-11 | $4.10 | $6.51 | 400 | — | — |
| 2010-11-10 | $4.13 | $6.56 | 1,200 | — | — |
| 2010-11-09 | $4.14 | $6.57 | 15,400 | — | — |
| 2010-11-08 | $4.39 | $6.97 | 3,600 | — | — |
| 2010-11-05 | $4.38 | $6.95 | 18,800 | — | — |
| 2010-11-04 | $4.13 | $6.56 | 14,400 | — | — |
| 2010-11-03 | $4.05 | $6.43 | 3,200 | — | — |
| 2010-11-02 | $4.06 | $6.44 | 0 | — | — |
| 2010-11-01 | $4.06 | $6.44 | 1,500 | — | — |
| 2010-10-29 | $4.21 | $6.68 | 8,200 | — | — |
| 2010-10-28 | $4.00 | $6.35 | 2,600 | — | — |
| 2010-10-27 | $4.09 | $6.49 | 5,900 | — | — |
| 2010-10-26 | $4.05 | $6.43 | 10,600 | — | — |
| 2010-10-25 | $4.05 | $6.43 | 0 | — | — |
| 2010-10-22 | $4.05 | $6.43 | 700 | — | — |
| 2010-10-21 | $4.00 | $6.35 | 10,300 | — | — |
| 2010-10-20 | $4.00 | $6.35 | 2,800 | — | — |
| 2010-10-19 | $4.05 | $6.43 | 200 | — | — |
| 2010-10-18 | $4.00 | $6.35 | 2,300 | — | — |
| 2010-10-15 | $4.00 | $6.35 | 1,900 | — | — |
| 2010-10-14 | $4.05 | $6.43 | 3,800 | — | — |
| 2010-10-13 | $4.01 | $6.36 | 500 | — | — |
| 2010-10-12 | $4.00 | $6.35 | 1,400 | — | — |
| 2010-10-11 | $4.00 | $6.35 | 1,900 | — | — |
| 2010-10-08 | $4.00 | $6.35 | 4,500 | — | — |
| 2010-10-07 | $3.83 | $6.08 | 24,300 | — | — |
| 2010-10-06 | $4.15 | $6.59 | 2,500 | — | — |
| 2010-10-05 | $4.01 | $6.36 | 6,800 | — | — |
| 2010-10-04 | $4.25 | $6.75 | 500 | — | — |
| 2010-10-01 | $4.31 | $6.84 | 600 | — | — |
| 2010-09-30 | $4.04 | $6.41 | 5,900 | — | — |
| 2010-09-29 | $4.25 | $6.75 | 0 | — | — |
| 2010-09-28 | $4.25 | $6.75 | 2,000 | — | — |
| 2010-09-27 | $4.13 | $6.56 | 200 | — | — |
| 2010-09-24 | $4.30 | $6.82 | 2,000 | — | — |
| 2010-09-23 | $4.10 | $6.51 | 600 | — | — |
| 2010-09-22 | $4.26 | $6.76 | 100 | — | — |
| 2010-09-21 | $4.31 | $6.84 | 700 | — | — |
| 2010-09-20 | $4.29 | $6.81 | 0 | — | — |
| 2010-09-17 | $4.29 | $6.81 | 1,400 | — | — |
| 2010-09-16 | $4.24 | $6.73 | 200 | — | — |
| 2010-09-15 | $4.06 | $6.44 | 9,700 | — | — |
| 2010-09-14 | $4.09 | $6.49 | 2,000 | — | — |
| 2010-09-13 | $4.34 | $6.89 | 7,200 | — | — |
| 2010-09-10 | $4.35 | $6.90 | 300 | — | — |
| 2010-09-09 | $4.30 | $6.82 | 1,600 | — | — |
| 2010-09-08 | $4.18 | $6.63 | 1,600 | — | — |
| 2010-09-07 | $4.07 | $6.46 | 1,300 | — | — |
| 2010-09-03 | $4.17 | $6.62 | 200 | — | — |
| 2010-09-02 | $4.14 | $6.57 | 500 | — | — |
| 2010-09-01 | $4.17 | $6.62 | 2,100 | — | — |
| 2010-08-31 | $4.05 | $6.43 | 2,600 | — | — |
| 2010-08-30 | $4.00 | $6.35 | 6,700 | — | — |
| 2010-08-27 | $4.02 | $6.38 | 0 | — | — |
| 2010-08-26 | $4.02 | $6.38 | 2,300 | — | — |
| 2010-08-25 | $4.01 | $6.36 | 1,500 | — | — |
| 2010-08-24 | $4.19 | $6.65 | 2,100 | — | — |
| 2010-08-23 | $4.10 | $6.51 | 9,800 | — | — |
| 2010-08-20 | $4.27 | $6.78 | 3,300 | — | — |
| 2010-08-19 | $4.25 | $6.75 | 2,000 | — | — |
| 2010-08-18 | $4.35 | $6.90 | 200 | — | — |
| 2010-08-17 | $4.31 | $6.84 | 1,900 | — | — |
| 2010-08-16 | $4.37 | $6.94 | 2,900 | — | — |
| 2010-08-13 | $4.50 | $7.14 | 0 | — | — |
| 2010-08-12 | $4.50 | $7.14 | 0 | — | — |
| 2010-08-11 | $4.50 | $7.14 | 1,100 | — | — |
| 2010-08-10 | $4.48 | $7.11 | 1,300 | — | — |
| 2010-08-09 | $4.47 | $7.09 | 2,900 | — | — |
| 2010-08-06 | $4.56 | $7.24 | 200 | — | — |
| 2010-08-05 | $4.57 | $7.25 | 1,000 | — | — |
| 2010-08-04 | $4.65 | $7.38 | 1,600 | — | — |
| 2010-08-03 | $4.60 | $7.30 | 1,500 | — | — |
| 2010-08-02 | $4.63 | $7.35 | 5,900 | — | — |
| 2010-07-30 | $4.53 | $7.19 | 5,800 | — | — |
| 2010-07-29 | $4.66 | $7.40 | 13,700 | — | — |
| 2010-07-28 | $5.00 | $7.94 | 1,500 | — | — |
| 2010-07-27 | $4.98 | $7.90 | 5,300 | — | — |
| 2010-07-26 | $5.03 | $7.98 | 17,900 | — | — |
| 2010-07-23 | $4.74 | $7.52 | 21,300 | — | — |
| 2010-07-22 | $4.52 | $7.17 | 4,200 | — | — |
| 2010-07-21 | $4.30 | $6.82 | 3,800 | — | — |
| 2010-07-20 | $4.30 | $6.82 | 3,000 | — | — |
| 2010-07-19 | $4.30 | $6.82 | 300 | — | — |
| 2010-07-16 | $4.30 | $6.82 | 200 | — | — |
| 2010-07-15 | $4.38 | $6.95 | 1,600 | — | — |
| 2010-07-14 | $4.36 | $6.92 | 0 | — | — |
| 2010-07-13 | $4.36 | $6.92 | 2,800 | — | — |
| 2010-07-12 | $4.39 | $6.97 | 2,800 | — | — |
| 2010-07-09 | $4.28 | $6.79 | 1,500 | — | — |
| 2010-07-08 | $4.30 | $6.82 | 1,900 | — | — |
| 2010-07-07 | $4.39 | $6.97 | 1,800 | — | — |
| 2010-07-06 | $4.42 | $7.02 | 3,300 | — | — |
| 2010-07-02 | $4.30 | $6.82 | 1,000 | — | — |
| 2010-07-01 | $4.32 | $6.86 | 5,400 | — | — |
| 2010-06-30 | $4.60 | $7.30 | 0 | — | — |
| 2010-06-29 | $4.60 | $7.30 | 800 | — | — |
| 2010-06-28 | $4.60 | $7.30 | 500 | — | — |
| 2010-06-25 | $4.60 | $7.30 | 0 | — | — |
| 2010-06-24 | $4.60 | $7.30 | 0 | — | — |
| 2010-06-23 | $4.60 | $7.30 | 200 | — | — |
| 2010-06-22 | $4.74 | $7.52 | 0 | — | — |
| 2010-06-21 | $4.74 | $7.52 | 0 | — | — |
| 2010-06-18 | $4.74 | $7.52 | 300 | — | — |
| 2010-06-17 | $4.64 | $7.36 | 800 | — | — |
| 2010-06-16 | $4.60 | $7.30 | 0 | — | — |
| 2010-06-15 | $4.60 | $7.30 | 700 | — | — |
| 2010-06-14 | $4.74 | $7.52 | 2,200 | — | — |
| 2010-06-11 | $4.65 | $7.38 | 400 | — | — |
| 2010-06-10 | $4.60 | $7.30 | 4,300 | — | — |
| 2010-06-09 | $4.53 | $7.19 | 2,800 | — | — |
| 2010-06-08 | $4.64 | $7.36 | 7,700 | — | — |
| 2010-06-07 | $4.48 | $7.11 | 14,300 | — | — |
| 2010-06-04 | $5.00 | $7.94 | 100 | — | — |
| 2010-06-03 | $5.20 | $8.25 | 300 | — | — |
| 2010-06-02 | $5.00 | $7.94 | 200 | — | — |
| 2010-06-01 | $5.00 | $7.94 | 3,100 | — | — |
| 2010-05-28 | $5.19 | $8.24 | 0 | — | — |
| 2010-05-27 | $5.19 | $8.24 | 900 | — | — |
| 2010-05-26 | $5.00 | $7.94 | 2,300 | — | — |
| 2010-05-25 | $5.08 | $8.06 | 3,400 | — | — |
| 2010-05-24 | $5.23 | $8.30 | 4,100 | — | — |
| 2010-05-21 | $5.36 | $8.51 | 7,600 | — | — |
| 2010-05-20 | $5.27 | $8.36 | 17,600 | — | — |
| 2010-05-19 | $5.37 | $8.52 | 2,500 | — | — |
| 2010-05-18 | $5.29 | $8.40 | 500 | — | — |
| 2010-05-17 | $5.35 | $8.49 | 3,900 | — | — |
| 2010-05-14 | $5.30 | $8.41 | 500 | — | — |
| 2010-05-13 | $5.23 | $8.30 | 4,000 | — | — |
| 2010-05-12 | $5.33 | $8.46 | 6,300 | — | — |
| 2010-05-11 | $5.34 | $8.48 | 0 | — | — |
| 2010-05-10 | $5.34 | $8.48 | 1,800 | — | — |
| 2010-05-07 | $5.33 | $8.46 | 2,800 | — | — |
| 2010-05-06 | $5.33 | $8.46 | 3,100 | — | — |
| 2010-05-05 | $5.30 | $8.41 | 2,600 | — | — |
| 2010-05-04 | $5.69 | $9.03 | 3,800 | — | — |
| 2010-05-03 | $5.71 | $9.06 | 7,800 | — | — |
| 2010-04-30 | $6.02 | $9.55 | 11,000 | — | — |
| 2010-04-29 | $6.00 | $9.52 | 4,400 | — | — |
| 2010-04-28 | $6.21 | $9.86 | 8,000 | — | — |
| 2010-04-27 | $6.04 | $9.59 | 9,200 | — | — |
| 2010-04-26 | $5.90 | $9.36 | 17,300 | — | — |
| 2010-04-23 | $5.50 | $8.73 | 17,400 | — | — |
| 2010-04-22 | $5.28 | $8.38 | 12,600 | — | — |
| 2010-04-21 | $4.95 | $7.86 | 13,000 | — | — |
| 2010-04-20 | $4.83 | $7.67 | 1,700 | — | — |
| 2010-04-19 | $4.92 | $7.81 | 11,100 | — | — |
| 2010-04-16 | $4.90 | $7.78 | 1,000 | — | — |
| 2010-04-15 | $4.90 | $7.78 | 1,200 | — | — |
| 2010-04-14 | $4.89 | $7.76 | 3,900 | — | — |
| 2010-04-13 | $4.92 | $7.81 | 800 | — | — |
| 2010-04-12 | $4.96 | $7.87 | 8,700 | — | — |
| 2010-04-09 | $4.74 | $7.52 | 18,800 | — | — |
| 2010-04-08 | $4.54 | $7.21 | 5,600 | — | — |
| 2010-04-07 | $4.49 | $7.13 | 900 | — | — |
| 2010-04-06 | $4.50 | $7.14 | 15,800 | — | — |
| 2010-04-05 | $4.74 | $7.52 | 7,500 | — | — |
| 2010-04-01 | $4.45 | $7.06 | 25,700 | — | — |
| 2010-03-31 | $4.48 | $7.11 | 39,500 | — | — |
| 2010-03-30 | $4.89 | $7.76 | 23,200 | — | — |
| 2010-03-29 | $5.55 | $8.81 | 26,900 | — | — |
| 2010-03-26 | $5.34 | $8.48 | 43,100 | — | — |
| 2010-03-25 | $5.30 | $8.41 | 56,000 | — | — |
| 2010-03-24 | $4.55 | $7.22 | 6,400 | — | — |
| 2010-03-23 | $4.35 | $6.90 | 9,600 | — | — |
| 2010-03-22 | $4.38 | $6.95 | 9,600 | — | — |
| 2010-03-19 | $4.44 | $7.05 | 20,600 | — | — |
| 2010-03-18 | $4.44 | $7.05 | 29,800 | — | — |
| 2010-03-17 | $5.03 | $7.98 | 35,400 | — | — |
| 2010-03-16 | $4.29 | $6.81 | 300 | — | — |
| 2010-03-15 | $4.18 | $6.63 | 200 | — | — |
| 2010-03-12 | $4.33 | $6.87 | 0 | — | — |
| 2010-03-11 | $4.33 | $6.87 | 3,000 | — | — |
| 2010-03-10 | $4.19 | $6.65 | 3,300 | — | — |
| 2010-03-09 | $4.29 | $6.81 | 4,300 | — | — |
| 2010-03-08 | $4.45 | $7.06 | 5,900 | — | — |
| 2010-03-05 | $4.35 | $6.90 | 3,200 | — | — |
| 2010-03-04 | $4.27 | $6.78 | 700 | — | — |
| 2010-03-03 | $4.35 | $6.90 | 200 | — | — |
| 2010-03-02 | $4.30 | $6.82 | 1,400 | — | — |
| 2010-03-01 | $4.25 | $6.75 | 700 | — | — |
| 2010-02-26 | $4.20 | $6.67 | 3,100 | — | — |
| 2010-02-25 | $4.20 | $6.67 | 4,600 | — | — |
| 2010-02-24 | $4.14 | $6.57 | 1,100 | — | — |
| 2010-02-23 | $4.19 | $6.65 | 0 | — | — |
| 2010-02-22 | $4.19 | $6.65 | 5,100 | — | — |
| 2010-02-19 | $4.15 | $6.59 | 200 | — | — |
| 2010-02-18 | $4.20 | $6.67 | 7,700 | — | — |
| 2010-02-17 | $4.20 | $6.67 | 2,600 | — | — |
| 2010-02-16 | $4.15 | $6.59 | 1,800 | — | — |
| 2010-02-12 | $4.25 | $6.75 | 800 | — | — |
| 2010-02-11 | $4.28 | $6.79 | 2,500 | — | — |
| 2010-02-10 | $4.15 | $6.59 | 3,400 | — | — |
| 2010-02-09 | $4.15 | $6.59 | 3,400 | — | — |
| 2010-02-08 | $4.17 | $6.62 | 10,300 | — | — |
| 2010-02-05 | $4.20 | $6.67 | 3,400 | — | — |
| 2010-02-04 | $4.11 | $6.52 | 6,700 | — | — |
| 2010-02-03 | $4.15 | $6.59 | 300 | — | — |
| 2010-02-02 | $4.25 | $6.75 | 3,100 | — | — |
| 2010-02-01 | $4.30 | $6.82 | 6,400 | — | — |
| 2010-01-29 | $4.47 | $7.09 | 5,600 | — | — |
| 2010-01-28 | $4.40 | $6.98 | 3,300 | — | — |
| 2010-01-27 | $4.30 | $6.82 | 1,600 | — | — |
| 2010-01-26 | $4.31 | $6.84 | 4,400 | — | — |
| 2010-01-25 | $4.45 | $7.06 | 300 | — | — |
| 2010-01-22 | $4.50 | $7.14 | 3,200 | — | — |
| 2010-01-21 | $4.65 | $7.38 | 1,600 | — | — |
| 2010-01-20 | $4.50 | $7.14 | 1,700 | — | — |
| 2010-01-19 | $4.40 | $6.98 | 3,800 | — | — |
| 2010-01-15 | $4.59 | $7.29 | 300 | — | — |
| 2010-01-14 | $4.59 | $7.29 | 1,100 | — | — |
| 2010-01-13 | $4.44 | $7.05 | 8,000 | — | — |
| 2010-01-12 | $4.61 | $7.32 | 9,000 | — | — |
| 2010-01-11 | $4.65 | $7.38 | 5,700 | — | — |
| 2010-01-08 | $4.65 | $7.38 | 1,900 | — | — |
| 2010-01-07 | $4.65 | $7.38 | 0 | — | — |
| 2010-01-06 | $4.65 | $7.38 | 1,500 | — | — |
| 2010-01-05 | $4.65 | $7.38 | 0 | — | — |
| 2010-01-04 | $4.65 | $7.38 | 2,000 | — | — |