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
- 1980-03-17 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 | $3.40 | $12.52 | 51,600 | — | — |
| 2010-12-30 | $3.56 | $13.11 | 33,100 | — | — |
| 2010-12-29 | $3.50 | $12.88 | 18,600 | — | — |
| 2010-12-28 | $3.45 | $12.70 | 25,700 | — | — |
| 2010-12-27 | $3.56 | $13.11 | 20,700 | — | — |
| 2010-12-23 | $3.49 | $12.85 | 25,200 | — | — |
| 2010-12-22 | $3.48 | $12.81 | 22,900 | — | — |
| 2010-12-21 | $3.49 | $12.85 | 42,700 | — | — |
| 2010-12-20 | $3.31 | $12.19 | 71,700 | — | — |
| 2010-12-17 | $3.37 | $12.41 | 105,000 | — | — |
| 2010-12-16 | $3.30 | $12.15 | 46,500 | — | — |
| 2010-12-15 | $3.15 | $11.60 | 20,800 | — | — |
| 2010-12-14 | $3.10 | $11.41 | 68,100 | — | — |
| 2010-12-13 | $3.13 | $11.52 | 26,500 | — | — |
| 2010-12-10 | $3.23 | $11.89 | 41,600 | — | — |
| 2010-12-09 | $3.17 | $11.67 | 68,400 | — | — |
| 2010-12-08 | $3.14 | $11.56 | 72,200 | — | — |
| 2010-12-07 | $3.06 | $11.26 | 61,800 | — | — |
| 2010-12-06 | $3.02 | $11.12 | 60,500 | — | — |
| 2010-12-03 | $3.08 | $11.34 | 63,800 | — | — |
| 2010-12-02 | $2.96 | $10.90 | 81,000 | — | — |
| 2010-12-01 | $2.89 | $10.64 | 125,800 | — | — |
| 2010-11-30 | $2.95 | $10.86 | 420,900 | — | — |
| 2010-11-29 | $3.18 | $11.71 | 86,300 | — | — |
| 2010-11-26 | $3.19 | $11.74 | 11,200 | — | — |
| 2010-11-24 | $3.18 | $11.71 | 50,400 | — | — |
| 2010-11-23 | $3.07 | $11.30 | 36,600 | — | — |
| 2010-11-22 | $3.33 | $12.26 | 36,000 | — | — |
| 2010-11-19 | $3.41 | $12.55 | 62,300 | — | — |
| 2010-11-18 | $3.38 | $12.44 | 56,400 | — | — |
| 2010-11-17 | $3.33 | $12.26 | 41,700 | — | — |
| 2010-11-16 | $3.37 | $12.41 | 74,900 | — | — |
| 2010-11-15 | $3.53 | $12.99 | 20,800 | — | — |
| 2010-11-12 | $3.46 | $12.74 | 92,400 | — | — |
| 2010-11-11 | $3.55 | $13.07 | 116,900 | — | — |
| 2010-11-10 | $3.70 | $13.62 | 44,100 | — | — |
| 2010-11-09 | $3.50 | $12.88 | 59,800 | — | — |
| 2010-11-08 | $3.37 | $12.41 | 67,400 | — | — |
| 2010-11-05 | $3.07 | $11.30 | 41,800 | — | — |
| 2010-11-04 | $3.03 | $11.15 | 98,500 | — | — |
| 2010-11-03 | $2.67 | $9.83 | 15,300 | — | — |
| 2010-11-02 | $2.70 | $9.94 | 31,700 | — | — |
| 2010-11-01 | $2.52 | $9.28 | 37,600 | — | — |
| 2010-10-29 | $2.56 | $9.42 | 17,200 | — | — |
| 2010-10-28 | $2.55 | $9.39 | 13,200 | — | — |
| 2010-10-27 | $2.61 | $9.61 | 41,400 | — | — |
| 2010-10-26 | $2.72 | $10.01 | 19,600 | — | — |
| 2010-10-25 | $2.72 | $10.01 | 20,200 | — | — |
| 2010-10-22 | $2.71 | $9.98 | 21,800 | — | — |
| 2010-10-21 | $2.69 | $9.90 | 16,500 | — | — |
| 2010-10-20 | $2.75 | $10.12 | 22,800 | — | — |
| 2010-10-19 | $2.73 | $10.05 | 55,100 | — | — |
| 2010-10-18 | $2.84 | $10.45 | 37,300 | — | — |
| 2010-10-15 | $2.86 | $10.53 | 63,900 | — | — |
| 2010-10-14 | $2.86 | $10.53 | 43,500 | — | — |
| 2010-10-13 | $2.81 | $10.34 | 50,900 | — | — |
| 2010-10-12 | $2.68 | $9.87 | 17,600 | — | — |
| 2010-10-11 | $2.70 | $9.94 | 22,600 | — | — |
| 2010-10-08 | $2.67 | $9.83 | 27,300 | — | — |
| 2010-10-07 | $2.62 | $9.65 | 27,600 | — | — |
| 2010-10-06 | $2.62 | $9.65 | 35,400 | — | — |
| 2010-10-05 | $2.59 | $9.53 | 37,600 | — | — |
| 2010-10-04 | $2.38 | $8.76 | 18,100 | — | — |
| 2010-10-01 | $2.41 | $8.87 | 21,200 | — | — |
| 2010-09-30 | $2.43 | $8.95 | 35,100 | — | — |
| 2010-09-29 | $2.44 | $8.98 | 26,300 | — | — |
| 2010-09-28 | $2.48 | $9.13 | 26,600 | — | — |
| 2010-09-27 | $2.45 | $9.02 | 11,600 | — | — |
| 2010-09-24 | $2.50 | $9.20 | 55,200 | — | — |
| 2010-09-23 | $2.37 | $8.72 | 27,700 | — | — |
| 2010-09-22 | $2.43 | $8.95 | 56,600 | — | — |
| 2010-09-21 | $2.57 | $9.46 | 45,200 | — | — |
| 2010-09-20 | $2.70 | $9.94 | 50,900 | — | — |
| 2010-09-17 | $2.71 | $9.98 | 76,500 | — | — |
| 2010-09-16 | $2.81 | $10.34 | 16,200 | — | — |
| 2010-09-15 | $2.97 | $10.93 | 44,600 | — | — |
| 2010-09-14 | $2.96 | $10.90 | 22,800 | — | — |
| 2010-09-13 | $3.09 | $11.38 | 36,300 | — | — |
| 2010-09-10 | $2.96 | $10.90 | 52,400 | — | — |
| 2010-09-09 | $3.05 | $11.23 | 14,500 | — | — |
| 2010-09-08 | $2.99 | $11.01 | 9,200 | — | — |
| 2010-09-07 | $2.95 | $10.86 | 32,500 | — | — |
| 2010-09-03 | $3.00 | $11.04 | 39,300 | — | — |
| 2010-09-02 | $2.92 | $10.75 | 31,700 | — | — |
| 2010-09-01 | $2.85 | $10.49 | 44,800 | — | — |
| 2010-08-31 | $2.67 | $9.83 | 23,300 | — | — |
| 2010-08-30 | $2.67 | $9.83 | 26,000 | — | — |
| 2010-08-27 | $2.81 | $10.34 | 31,400 | — | — |
| 2010-08-26 | $2.71 | $9.98 | 13,900 | — | — |
| 2010-08-25 | $2.76 | $10.16 | 24,100 | — | — |
| 2010-08-24 | $2.68 | $9.87 | 51,300 | — | — |
| 2010-08-23 | $2.52 | $9.28 | 36,200 | — | — |
| 2010-08-20 | $2.62 | $9.65 | 61,100 | — | — |
| 2010-08-19 | $2.68 | $9.87 | 34,900 | — | — |
| 2010-08-18 | $2.81 | $10.34 | 33,600 | — | — |
| 2010-08-17 | $2.82 | $10.38 | 51,100 | — | — |
| 2010-08-16 | $2.86 | $10.53 | 35,300 | — | — |
| 2010-08-13 | $2.90 | $10.68 | 38,600 | — | — |
| 2010-08-12 | $2.94 | $10.82 | 43,800 | — | — |
| 2010-08-11 | $3.00 | $11.04 | 50,100 | — | — |
| 2010-08-10 | $3.25 | $11.96 | 27,000 | — | — |
| 2010-08-09 | $3.32 | $12.22 | 16,100 | — | — |
| 2010-08-06 | $3.08 | $11.34 | 8,900 | — | — |
| 2010-08-05 | $3.14 | $11.56 | 18,800 | — | — |
| 2010-08-04 | $3.21 | $11.82 | 35,600 | — | — |
| 2010-08-03 | $3.28 | $12.07 | 46,600 | — | — |
| 2010-08-02 | $3.35 | $12.33 | 28,500 | — | — |
| 2010-07-30 | $3.41 | $12.55 | 53,200 | — | — |
| 2010-07-29 | $3.39 | $12.48 | 54,000 | — | — |
| 2010-07-28 | $3.18 | $11.71 | 18,800 | — | — |
| 2010-07-27 | $3.23 | $11.89 | 98,300 | — | — |
| 2010-07-26 | $3.30 | $12.15 | 52,500 | — | — |
| 2010-07-23 | $3.17 | $11.67 | 43,300 | — | — |
| 2010-07-22 | $3.01 | $11.08 | 39,300 | — | — |
| 2010-07-21 | $2.93 | $10.79 | 33,400 | — | — |
| 2010-07-20 | $2.96 | $10.90 | 42,500 | — | — |
| 2010-07-19 | $2.98 | $10.97 | 33,700 | — | — |
| 2010-07-16 | $2.92 | $10.75 | 72,900 | — | — |
| 2010-07-15 | $3.08 | $11.34 | 40,200 | — | — |
| 2010-07-14 | $3.11 | $11.45 | 44,400 | — | — |
| 2010-07-13 | $3.18 | $11.71 | 109,700 | — | — |
| 2010-07-12 | $2.98 | $10.97 | 67,700 | — | — |
| 2010-07-09 | $3.28 | $12.07 | 179,400 | — | — |
| 2010-07-08 | $3.09 | $11.38 | 107,200 | — | — |
| 2010-07-07 | $3.22 | $11.85 | 50,700 | — | — |
| 2010-07-06 | $3.09 | $11.38 | 52,800 | — | — |
| 2010-07-02 | $3.29 | $12.11 | 15,200 | — | — |
| 2010-07-01 | $3.28 | $12.07 | 22,800 | — | — |
| 2010-06-30 | $3.16 | $11.63 | 74,800 | — | — |
| 2010-06-29 | $3.28 | $12.07 | 76,300 | — | — |
| 2010-06-28 | $3.43 | $12.63 | 173,600 | — | — |
| 2010-06-25 | $3.20 | $11.78 | 614,600 | — | — |
| 2010-06-24 | $3.86 | $14.21 | 23,300 | — | — |
| 2010-06-23 | $3.93 | $14.47 | 27,600 | — | — |
| 2010-06-22 | $3.89 | $14.32 | 27,300 | — | — |
| 2010-06-21 | $3.93 | $14.47 | 49,400 | — | — |
| 2010-06-18 | $3.94 | $14.50 | 78,400 | — | — |
| 2010-06-17 | $3.86 | $14.21 | 9,000 | — | — |
| 2010-06-16 | $3.76 | $13.84 | 5,300 | — | — |
| 2010-06-15 | $3.82 | $14.06 | 42,300 | — | — |
| 2010-06-14 | $3.67 | $13.51 | 18,500 | — | — |
| 2010-06-11 | $3.63 | $13.36 | 20,300 | — | — |
| 2010-06-10 | $3.66 | $13.47 | 29,400 | — | — |
| 2010-06-09 | $3.61 | $13.29 | 28,100 | — | — |
| 2010-06-08 | $3.39 | $12.48 | 32,500 | — | — |
| 2010-06-07 | $3.41 | $12.55 | 144,500 | — | — |
| 2010-06-04 | $3.40 | $12.52 | 38,400 | — | — |
| 2010-06-03 | $3.48 | $12.81 | 19,300 | — | — |
| 2010-06-02 | $3.35 | $12.33 | 29,300 | — | — |
| 2010-06-01 | $3.23 | $11.89 | 28,500 | — | — |
| 2010-05-28 | $3.36 | $12.37 | 17,400 | — | — |
| 2010-05-27 | $3.35 | $12.33 | 39,200 | — | — |
| 2010-05-26 | $3.27 | $12.04 | 47,600 | — | — |
| 2010-05-25 | $3.29 | $12.11 | 32,600 | — | — |
| 2010-05-24 | $3.40 | $12.52 | 28,200 | — | — |
| 2010-05-21 | $3.48 | $12.81 | 71,400 | — | — |
| 2010-05-20 | $3.55 | $13.07 | 28,300 | — | — |
| 2010-05-19 | $3.90 | $14.36 | 25,200 | — | — |
| 2010-05-18 | $3.82 | $14.06 | 16,400 | — | — |
| 2010-05-17 | $3.75 | $13.80 | 30,600 | — | — |
| 2010-05-14 | $3.75 | $13.80 | 35,200 | — | — |
| 2010-05-13 | $3.96 | $14.58 | 38,200 | — | — |
| 2010-05-12 | $4.00 | $14.73 | 44,800 | — | — |
| 2010-05-11 | $3.91 | $14.39 | 22,500 | — | — |
| 2010-05-10 | $4.02 | $14.80 | 85,700 | — | — |
| 2010-05-07 | $3.84 | $14.14 | 34,300 | — | — |
| 2010-05-06 | $4.00 | $14.73 | 30,300 | — | — |
| 2010-05-05 | $4.13 | $15.20 | 34,000 | — | — |
| 2010-05-04 | $4.13 | $15.20 | 40,600 | — | — |
| 2010-05-03 | $4.48 | $16.49 | 28,300 | — | — |
| 2010-04-30 | $4.50 | $16.57 | 32,500 | — | — |
| 2010-04-29 | $4.71 | $17.34 | 20,100 | — | — |
| 2010-04-28 | $4.59 | $16.90 | 27,900 | — | — |
| 2010-04-27 | $4.64 | $17.08 | 20,700 | — | — |
| 2010-04-26 | $4.54 | $16.71 | 13,500 | — | — |
| 2010-04-23 | $4.55 | $16.75 | 23,000 | — | — |
| 2010-04-22 | $4.61 | $16.97 | 18,400 | — | — |
| 2010-04-21 | $4.60 | $16.93 | 17,500 | — | — |
| 2010-04-20 | $4.50 | $16.57 | 14,100 | — | — |
| 2010-04-19 | $4.38 | $16.12 | 8,500 | — | — |
| 2010-04-16 | $4.48 | $16.49 | 41,300 | — | — |
| 2010-04-15 | $4.48 | $16.49 | 16,000 | — | — |
| 2010-04-14 | $4.30 | $15.83 | 30,000 | — | — |
| 2010-04-13 | $4.02 | $14.80 | 51,000 | — | — |
| 2010-04-12 | $4.05 | $14.91 | 14,900 | — | — |
| 2010-04-09 | $4.03 | $14.84 | 65,400 | — | — |
| 2010-04-08 | $4.11 | $15.13 | 13,800 | — | — |
| 2010-04-07 | $4.04 | $14.87 | 21,600 | — | — |
| 2010-04-06 | $4.11 | $15.13 | 10,500 | — | — |
| 2010-04-05 | $4.14 | $15.24 | 13,600 | — | — |
| 2010-04-01 | $4.06 | $14.95 | 17,700 | — | — |
| 2010-03-31 | $4.07 | $14.98 | 23,200 | — | — |
| 2010-03-30 | $4.28 | $15.76 | 14,800 | — | — |
| 2010-03-29 | $4.26 | $15.68 | 14,700 | — | — |
| 2010-03-26 | $4.31 | $15.87 | 10,400 | — | — |
| 2010-03-25 | $4.40 | $16.20 | 37,400 | — | — |
| 2010-03-24 | $4.41 | $16.23 | 16,700 | — | — |
| 2010-03-23 | $4.45 | $16.38 | 23,100 | — | — |
| 2010-03-22 | $4.34 | $15.98 | 21,000 | — | — |
| 2010-03-19 | $4.30 | $15.83 | 70,400 | — | — |
| 2010-03-18 | $4.33 | $15.94 | 9,200 | — | — |
| 2010-03-17 | $4.27 | $15.72 | 13,000 | — | — |
| 2010-03-16 | $4.31 | $15.87 | 26,300 | — | — |
| 2010-03-15 | $4.38 | $16.12 | 13,800 | — | — |
| 2010-03-12 | $4.29 | $15.79 | 26,100 | — | — |
| 2010-03-11 | $4.25 | $15.65 | 7,900 | — | — |
| 2010-03-10 | $4.20 | $15.46 | 18,700 | — | — |
| 2010-03-09 | $4.19 | $15.42 | 30,700 | — | — |
| 2010-03-08 | $4.20 | $15.46 | 30,000 | — | — |
| 2010-03-05 | $4.11 | $15.13 | 22,900 | — | — |
| 2010-03-04 | $3.98 | $14.65 | 10,900 | — | — |
| 2010-03-03 | $3.86 | $14.21 | 27,200 | — | — |
| 2010-03-02 | $3.85 | $14.17 | 23,900 | — | — |
| 2010-03-01 | $3.78 | $13.92 | 33,900 | — | — |
| 2010-02-26 | $3.83 | $14.10 | 20,500 | — | — |
| 2010-02-25 | $3.91 | $14.39 | 9,000 | — | — |
| 2010-02-24 | $3.89 | $14.32 | 14,100 | — | — |
| 2010-02-23 | $3.90 | $14.36 | 42,500 | — | — |
| 2010-02-22 | $3.71 | $13.66 | 23,500 | — | — |
| 2010-02-19 | $3.55 | $13.07 | 26,500 | — | — |
| 2010-02-18 | $3.48 | $12.81 | 10,000 | — | — |
| 2010-02-17 | $3.35 | $12.33 | 16,600 | — | — |
| 2010-02-16 | $3.33 | $12.26 | 19,800 | — | — |
| 2010-02-12 | $3.12 | $11.49 | 27,000 | — | — |
| 2010-02-11 | $3.13 | $11.52 | 52,200 | — | — |
| 2010-02-10 | $3.10 | $11.41 | 39,100 | — | — |
| 2010-02-09 | $3.23 | $11.89 | 21,900 | — | — |
| 2010-02-08 | $3.19 | $11.74 | 51,300 | — | — |
| 2010-02-05 | $3.10 | $11.41 | 32,900 | — | — |
| 2010-02-04 | $3.10 | $11.41 | 33,400 | — | — |
| 2010-02-03 | $3.39 | $12.48 | 24,300 | — | — |
| 2010-02-02 | $3.39 | $12.48 | 27,500 | — | — |
| 2010-02-01 | $3.52 | $12.96 | 31,200 | — | — |
| 2010-01-29 | $3.47 | $12.77 | 32,000 | — | — |
| 2010-01-28 | $3.42 | $12.59 | 33,200 | — | — |
| 2010-01-27 | $3.27 | $12.04 | 19,500 | — | — |
| 2010-01-26 | $3.16 | $11.63 | 39,800 | — | — |
| 2010-01-25 | $3.44 | $12.66 | 34,400 | — | — |
| 2010-01-22 | $3.63 | $13.36 | 57,400 | — | — |
| 2010-01-21 | $3.57 | $13.14 | 55,000 | — | — |
| 2010-01-20 | $3.75 | $13.80 | 31,800 | — | — |
| 2010-01-19 | $3.86 | $14.21 | 30,900 | — | — |
| 2010-01-15 | $3.76 | $13.84 | 50,300 | — | — |
| 2010-01-14 | $3.98 | $14.65 | 14,000 | — | — |
| 2010-01-13 | $3.87 | $14.25 | 16,100 | — | — |
| 2010-01-12 | $3.81 | $14.03 | 23,900 | — | — |
| 2010-01-11 | $4.01 | $14.76 | 36,600 | — | — |
| 2010-01-08 | $3.89 | $14.32 | 21,800 | — | — |
| 2010-01-07 | $3.88 | $14.28 | 17,300 | — | — |
| 2010-01-06 | $3.94 | $14.50 | 29,800 | — | — |
| 2010-01-05 | $4.00 | $14.73 | 17,000 | — | — |
| 2010-01-04 | $4.14 | $15.24 | 36,500 | — | — |