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
- 1998-07-01 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 | $5.76 | $5.76 | 1,653,000 | — | — |
| 2010-12-30 | $5.78 | $5.78 | 1,031,000 | — | — |
| 2010-12-29 | $5.74 | $5.74 | 953,000 | — | — |
| 2010-12-28 | $5.70 | $5.70 | 1,385,000 | — | — |
| 2010-12-27 | $5.60 | $5.60 | 645,000 | — | — |
| 2010-12-23 | $5.55 | $5.55 | 479,000 | — | — |
| 2010-12-22 | $5.60 | $5.60 | 1,582,000 | — | — |
| 2010-12-21 | $5.56 | $5.56 | 860,000 | — | — |
| 2010-12-20 | $5.52 | $5.52 | 662,000 | — | — |
| 2010-12-17 | $5.49 | $5.49 | 2,890,000 | — | — |
| 2010-12-16 | $5.45 | $5.45 | 1,759,000 | — | — |
| 2010-12-15 | $5.48 | $5.48 | 1,654,000 | — | — |
| 2010-12-14 | $5.51 | $5.51 | 1,455,000 | — | — |
| 2010-12-13 | $5.52 | $5.52 | 728,000 | — | — |
| 2010-12-10 | $5.58 | $5.58 | 701,000 | — | — |
| 2010-12-09 | $5.54 | $5.54 | 1,226,000 | — | — |
| 2010-12-08 | $5.58 | $5.58 | 1,215,000 | — | — |
| 2010-12-07 | $5.67 | $5.67 | 1,343,000 | — | — |
| 2010-12-06 | $5.54 | $5.54 | 838,000 | — | — |
| 2010-12-03 | $5.46 | $5.46 | 737,000 | — | — |
| 2010-12-02 | $5.45 | $5.45 | 794,000 | — | — |
| 2010-12-01 | $5.43 | $5.43 | 1,077,000 | — | — |
| 2010-11-30 | $5.27 | $5.27 | 900,000 | — | — |
| 2010-11-29 | $5.29 | $5.29 | 359,000 | — | — |
| 2010-11-26 | $5.31 | $5.31 | 151,000 | — | — |
| 2010-11-24 | $5.30 | $5.30 | 490,000 | — | — |
| 2010-11-23 | $5.17 | $5.17 | 400,000 | — | — |
| 2010-11-22 | $5.23 | $5.23 | 961,000 | — | — |
| 2010-11-19 | $5.15 | $5.15 | 954,000 | — | — |
| 2010-11-18 | $5.15 | $5.15 | 885,000 | — | — |
| 2010-11-17 | $5.13 | $5.13 | 1,024,000 | — | — |
| 2010-11-16 | $5.17 | $5.17 | 1,138,000 | — | — |
| 2010-11-15 | $5.19 | $5.19 | 495,000 | — | — |
| 2010-11-12 | $5.19 | $5.19 | 602,000 | — | — |
| 2010-11-11 | $5.21 | $5.21 | 3,291,000 | — | — |
| 2010-11-10 | $5.38 | $5.38 | 1,012,000 | — | — |
| 2010-11-09 | $5.27 | $5.27 | 790,000 | — | — |
| 2010-11-08 | $5.34 | $5.34 | 959,000 | — | — |
| 2010-11-05 | $5.29 | $5.29 | 1,400,000 | — | — |
| 2010-11-04 | $5.18 | $5.18 | 1,171,000 | — | — |
| 2010-11-03 | $5.04 | $5.04 | 839,000 | — | — |
| 2010-11-02 | $5.04 | $5.04 | 1,204,000 | — | — |
| 2010-11-01 | $4.92 | $4.92 | 1,098,000 | — | — |
| 2010-10-29 | $4.97 | $4.97 | 1,049,000 | — | — |
| 2010-10-28 | $5.00 | $5.00 | 774,000 | — | — |
| 2010-10-27 | $5.01 | $5.01 | 1,265,000 | — | — |
| 2010-10-26 | $5.03 | $5.03 | 1,507,000 | — | — |
| 2010-10-25 | $5.04 | $5.04 | 700,000 | — | — |
| 2010-10-22 | $5.00 | $5.00 | 1,842,000 | — | — |
| 2010-10-21 | $5.07 | $5.07 | 3,148,000 | — | — |
| 2010-10-20 | $5.16 | $5.16 | 1,378,000 | — | — |
| 2010-10-19 | $5.11 | $5.11 | 846,000 | — | — |
| 2010-10-18 | $5.18 | $5.18 | 1,055,000 | — | — |
| 2010-10-15 | $5.18 | $5.18 | 3,485,000 | — | — |
| 2010-10-14 | $5.07 | $5.07 | 776,000 | — | — |
| 2010-10-13 | $5.03 | $5.03 | 1,635,000 | — | — |
| 2010-10-12 | $4.89 | $4.89 | 638,000 | — | — |
| 2010-10-11 | $4.91 | $4.91 | 564,000 | — | — |
| 2010-10-08 | $4.93 | $4.93 | 1,241,000 | — | — |
| 2010-10-07 | $4.91 | $4.91 | 399,000 | — | — |
| 2010-10-06 | $4.92 | $4.92 | 1,188,000 | — | — |
| 2010-10-05 | $4.98 | $4.98 | 1,837,000 | — | — |
| 2010-10-04 | $4.90 | $4.90 | 824,000 | — | — |
| 2010-10-01 | $4.94 | $4.94 | 619,000 | — | — |
| 2010-09-30 | $4.87 | $4.87 | 1,560,000 | — | — |
| 2010-09-29 | $4.95 | $4.95 | 1,366,000 | — | — |
| 2010-09-28 | $4.92 | $4.92 | 922,000 | — | — |
| 2010-09-27 | $4.84 | $4.84 | 890,000 | — | — |
| 2010-09-24 | $4.85 | $4.85 | 838,000 | — | — |
| 2010-09-23 | $4.63 | $4.63 | 1,119,000 | — | — |
| 2010-09-22 | $4.69 | $4.69 | 469,000 | — | — |
| 2010-09-21 | $4.74 | $4.74 | 823,000 | — | — |
| 2010-09-20 | $4.75 | $4.75 | 1,068,000 | — | — |
| 2010-09-17 | $4.56 | $4.56 | 1,294,000 | — | — |
| 2010-09-16 | $4.52 | $4.52 | 543,000 | — | — |
| 2010-09-15 | $4.52 | $4.52 | 905,000 | — | — |
| 2010-09-14 | $4.51 | $4.51 | 904,000 | — | — |
| 2010-09-13 | $4.51 | $4.51 | 1,174,000 | — | — |
| 2010-09-10 | $4.39 | $4.39 | 468,000 | — | — |
| 2010-09-09 | $4.38 | $4.38 | 626,000 | — | — |
| 2010-09-08 | $4.33 | $4.33 | 469,000 | — | — |
| 2010-09-07 | $4.28 | $4.28 | 560,000 | — | — |
| 2010-09-03 | $4.40 | $4.40 | 496,000 | — | — |
| 2010-09-02 | $4.34 | $4.34 | 583,000 | — | — |
| 2010-09-01 | $4.28 | $4.28 | 692,000 | — | — |
| 2010-08-31 | $4.13 | $4.13 | 741,000 | — | — |
| 2010-08-30 | $4.18 | $4.18 | 518,000 | — | — |
| 2010-08-27 | $4.30 | $4.30 | 945,000 | — | — |
| 2010-08-26 | $4.16 | $4.16 | 426,000 | — | — |
| 2010-08-25 | $4.18 | $4.18 | 956,000 | — | — |
| 2010-08-24 | $4.16 | $4.16 | 889,000 | — | — |
| 2010-08-23 | $4.14 | $4.14 | 519,000 | — | — |
| 2010-08-20 | $4.18 | $4.18 | 1,084,000 | — | — |
| 2010-08-19 | $4.18 | $4.18 | 1,351,000 | — | — |
| 2010-08-18 | $4.26 | $4.26 | 425,000 | — | — |
| 2010-08-17 | $4.28 | $4.28 | 731,000 | — | — |
| 2010-08-16 | $4.23 | $4.23 | 1,877,000 | — | — |
| 2010-08-13 | $4.22 | $4.22 | 682,000 | — | — |
| 2010-08-12 | $4.26 | $4.26 | 806,000 | — | — |
| 2010-08-11 | $4.27 | $4.27 | 1,154,000 | — | — |
| 2010-08-10 | $4.42 | $4.42 | 682,000 | — | — |
| 2010-08-09 | $4.49 | $4.49 | 658,000 | — | — |
| 2010-08-06 | $4.38 | $4.38 | 797,000 | — | — |
| 2010-08-05 | $4.39 | $4.39 | 406,000 | — | — |
| 2010-08-04 | $4.45 | $4.45 | 628,000 | — | — |
| 2010-08-03 | $4.41 | $4.41 | 483,000 | — | — |
| 2010-08-02 | $4.46 | $4.46 | 969,000 | — | — |
| 2010-07-30 | $4.38 | $4.38 | 657,000 | — | — |
| 2010-07-29 | $4.35 | $4.35 | 1,394,000 | — | — |
| 2010-07-28 | $4.46 | $4.46 | 780,000 | — | — |
| 2010-07-27 | $4.52 | $4.52 | 983,000 | — | — |
| 2010-07-26 | $4.52 | $4.52 | 998,000 | — | — |
| 2010-07-23 | $4.42 | $4.42 | 2,373,000 | — | — |
| 2010-07-22 | $4.24 | $4.24 | 2,288,000 | — | — |
| 2010-07-21 | $3.97 | $3.97 | 904,000 | — | — |
| 2010-07-20 | $4.02 | $4.02 | 1,156,000 | — | — |
| 2010-07-19 | $3.99 | $3.99 | 728,000 | — | — |
| 2010-07-16 | $3.93 | $3.93 | 1,174,000 | — | — |
| 2010-07-15 | $4.02 | $4.02 | 595,000 | — | — |
| 2010-07-14 | $4.04 | $4.04 | 646,000 | — | — |
| 2010-07-13 | $4.01 | $4.01 | 638,000 | — | — |
| 2010-07-12 | $3.87 | $3.87 | 644,000 | — | — |
| 2010-07-09 | $3.92 | $3.92 | 575,000 | — | — |
| 2010-07-08 | $3.91 | $3.91 | 663,000 | — | — |
| 2010-07-07 | $3.84 | $3.84 | 900,000 | — | — |
| 2010-07-06 | $3.77 | $3.77 | 1,071,000 | — | — |
| 2010-07-02 | $3.82 | $3.82 | 575,000 | — | — |
| 2010-07-01 | $3.87 | $3.87 | 1,839,000 | — | — |
| 2010-06-30 | $3.88 | $3.88 | 719,000 | — | — |
| 2010-06-29 | $3.93 | $3.93 | 879,000 | — | — |
| 2010-06-28 | $4.09 | $4.09 | 515,000 | — | — |
| 2010-06-25 | $4.08 | $4.08 | 1,049,000 | — | — |
| 2010-06-24 | $4.02 | $4.02 | 755,000 | — | — |
| 2010-06-23 | $4.02 | $4.02 | 470,000 | — | — |
| 2010-06-22 | $4.05 | $4.05 | 653,000 | — | — |
| 2010-06-21 | $4.06 | $4.06 | 436,000 | — | — |
| 2010-06-18 | $4.10 | $4.10 | 1,166,000 | — | — |
| 2010-06-17 | $4.11 | $4.11 | 650,000 | — | — |
| 2010-06-16 | $4.10 | $4.10 | 686,000 | — | — |
| 2010-06-15 | $4.11 | $4.11 | 749,000 | — | — |
| 2010-06-14 | $4.05 | $4.05 | 791,000 | — | — |
| 2010-06-11 | $4.06 | $4.06 | 625,000 | — | — |
| 2010-06-10 | $4.04 | $4.04 | 598,000 | — | — |
| 2010-06-09 | $3.95 | $3.95 | 1,235,000 | — | — |
| 2010-06-08 | $3.93 | $3.93 | 1,144,000 | — | — |
| 2010-06-07 | $3.95 | $3.95 | 850,000 | — | — |
| 2010-06-04 | $4.07 | $4.07 | 1,872,000 | — | — |
| 2010-06-03 | $4.19 | $4.19 | 1,484,000 | — | — |
| 2010-06-02 | $4.14 | $4.14 | 1,069,000 | — | — |
| 2010-06-01 | $4.04 | $4.04 | 1,314,000 | — | — |
| 2010-05-28 | $4.08 | $4.08 | 1,092,000 | — | — |
| 2010-05-27 | $4.11 | $4.11 | 1,595,000 | — | — |
| 2010-05-26 | $4.00 | $4.00 | 3,140,000 | — | — |
| 2010-05-25 | $3.99 | $3.99 | 4,200,000 | — | — |
| 2010-05-24 | $4.06 | $4.06 | 2,248,000 | — | — |
| 2010-05-21 | $4.16 | $4.16 | 2,649,000 | — | — |
| 2010-05-20 | $4.18 | $4.18 | 1,505,000 | — | — |
| 2010-05-19 | $4.33 | $4.33 | 1,856,000 | — | — |
| 2010-05-18 | $4.39 | $4.39 | 820,000 | — | — |
| 2010-05-17 | $4.39 | $4.39 | 977,000 | — | — |
| 2010-05-14 | $4.42 | $4.42 | 2,140,000 | — | — |
| 2010-05-13 | $4.39 | $4.39 | 1,005,000 | — | — |
| 2010-05-12 | $4.38 | $4.38 | 1,436,000 | — | — |
| 2010-05-11 | $4.27 | $4.27 | 1,120,000 | — | — |
| 2010-05-10 | $4.23 | $4.23 | 787,000 | — | — |
| 2010-05-07 | $4.08 | $4.08 | 1,673,000 | — | — |
| 2010-05-06 | $4.24 | $4.24 | 2,114,000 | — | — |
| 2010-05-05 | $4.29 | $4.29 | 963,000 | — | — |
| 2010-05-04 | $4.36 | $4.36 | 1,313,000 | — | — |
| 2010-05-03 | $4.44 | $4.44 | 1,063,000 | — | — |
| 2010-04-30 | $4.40 | $4.40 | 1,039,000 | — | — |
| 2010-04-29 | $4.50 | $4.50 | 781,000 | — | — |
| 2010-04-28 | $4.43 | $4.43 | 888,000 | — | — |
| 2010-04-27 | $4.47 | $4.47 | 2,619,000 | — | — |
| 2010-04-26 | $4.49 | $4.49 | 1,308,000 | — | — |
| 2010-04-23 | $4.51 | $4.51 | 2,090,000 | — | — |
| 2010-04-22 | $4.53 | $4.53 | 3,130,000 | — | — |
| 2010-04-21 | $4.57 | $4.57 | 1,053,000 | — | — |
| 2010-04-20 | $4.60 | $4.60 | 952,000 | — | — |
| 2010-04-19 | $4.52 | $4.52 | 1,176,000 | — | — |
| 2010-04-16 | $4.53 | $4.53 | 1,384,000 | — | — |
| 2010-04-15 | $4.50 | $4.50 | 1,410,000 | — | — |
| 2010-04-14 | $4.43 | $4.43 | 1,906,000 | — | — |
| 2010-04-13 | $4.33 | $4.33 | 326,000 | — | — |
| 2010-04-12 | $4.30 | $4.30 | 387,000 | — | — |
| 2010-04-09 | $4.27 | $4.27 | 342,000 | — | — |
| 2010-04-08 | $4.28 | $4.28 | 435,000 | — | — |
| 2010-04-07 | $4.30 | $4.30 | 694,000 | — | — |
| 2010-04-06 | $4.32 | $4.32 | 625,000 | — | — |
| 2010-04-05 | $4.28 | $4.28 | 864,000 | — | — |
| 2010-04-01 | $4.18 | $4.18 | 1,347,000 | — | — |
| 2010-03-31 | $4.15 | $4.15 | 1,601,000 | — | — |
| 2010-03-30 | $4.20 | $4.20 | 1,242,000 | — | — |
| 2010-03-29 | $4.13 | $4.13 | 380,000 | — | — |
| 2010-03-26 | $4.11 | $4.11 | 750,000 | — | — |
| 2010-03-25 | $4.16 | $4.16 | 516,000 | — | — |
| 2010-03-24 | $4.21 | $4.21 | 688,000 | — | — |
| 2010-03-23 | $4.30 | $4.30 | 574,000 | — | — |
| 2010-03-22 | $4.26 | $4.26 | 422,000 | — | — |
| 2010-03-19 | $4.20 | $4.20 | 1,367,000 | — | — |
| 2010-03-18 | $4.26 | $4.26 | 770,000 | — | — |
| 2010-03-17 | $4.25 | $4.25 | 610,000 | — | — |
| 2010-03-16 | $4.27 | $4.27 | 570,000 | — | — |
| 2010-03-15 | $4.29 | $4.29 | 2,491,000 | — | — |
| 2010-03-12 | $4.23 | $4.23 | 2,329,000 | — | — |
| 2010-03-11 | $4.20 | $4.20 | 680,000 | — | — |
| 2010-03-10 | $4.18 | $4.18 | 1,178,000 | — | — |
| 2010-03-09 | $4.14 | $4.14 | 1,539,000 | — | — |
| 2010-03-08 | $4.13 | $4.13 | 898,000 | — | — |
| 2010-03-05 | $4.19 | $4.19 | 1,711,000 | — | — |
| 2010-03-04 | $4.11 | $4.11 | 653,000 | — | — |
| 2010-03-03 | $4.11 | $4.11 | 2,698,000 | — | — |
| 2010-03-02 | $4.00 | $4.00 | 1,293,000 | — | — |
| 2010-03-01 | $3.96 | $3.96 | 1,656,000 | — | — |
| 2010-02-26 | $3.94 | $3.94 | 3,415,000 | — | — |
| 2010-02-25 | $3.95 | $3.95 | 1,926,000 | — | — |
| 2010-02-24 | $3.98 | $3.98 | 870,000 | — | — |
| 2010-02-23 | $3.98 | $3.98 | 2,857,000 | — | — |
| 2010-02-22 | $4.07 | $4.07 | 1,341,000 | — | — |
| 2010-02-19 | $4.02 | $4.02 | 792,000 | — | — |
| 2010-02-18 | $4.01 | $4.01 | 1,469,000 | — | — |
| 2010-02-17 | $3.99 | $3.99 | 1,232,000 | — | — |
| 2010-02-16 | $3.95 | $3.95 | 928,000 | — | — |
| 2010-02-12 | $3.90 | $3.90 | 1,268,000 | — | — |
| 2010-02-11 | $3.95 | $3.95 | 716,000 | — | — |
| 2010-02-10 | $3.88 | $3.88 | 436,000 | — | — |
| 2010-02-09 | $3.87 | $3.87 | 542,000 | — | — |
| 2010-02-08 | $3.85 | $3.85 | 523,000 | — | — |
| 2010-02-05 | $3.85 | $3.85 | 828,000 | — | — |
| 2010-02-04 | $3.82 | $3.82 | 1,234,000 | — | — |
| 2010-02-03 | $3.91 | $3.91 | 1,047,000 | — | — |
| 2010-02-02 | $3.90 | $3.90 | 1,963,000 | — | — |
| 2010-02-01 | $4.00 | $4.00 | 2,677,000 | — | — |
| 2010-01-29 | $4.04 | $4.04 | 603,000 | — | — |
| 2010-01-28 | $4.06 | $4.06 | 896,000 | — | — |
| 2010-01-27 | $4.10 | $4.10 | 924,000 | — | — |
| 2010-01-26 | $4.07 | $4.07 | 1,088,000 | — | — |
| 2010-01-25 | $4.10 | $4.10 | 1,228,000 | — | — |
| 2010-01-22 | $4.06 | $4.06 | 1,337,000 | — | — |
| 2010-01-21 | $4.10 | $4.10 | 1,130,000 | — | — |
| 2010-01-20 | $4.09 | $4.09 | 776,000 | — | — |
| 2010-01-19 | $4.20 | $4.20 | 877,000 | — | — |
| 2010-01-15 | $4.14 | $4.14 | 1,308,000 | — | — |
| 2010-01-14 | $4.25 | $4.25 | 752,000 | — | — |
| 2010-01-13 | $4.15 | $4.15 | 809,000 | — | — |
| 2010-01-12 | $4.17 | $4.17 | 520,000 | — | — |
| 2010-01-11 | $4.24 | $4.24 | 349,000 | — | — |
| 2010-01-08 | $4.23 | $4.23 | 415,000 | — | — |
| 2010-01-07 | $4.24 | $4.24 | 396,000 | — | — |
| 2010-01-06 | $4.25 | $4.25 | 1,232,000 | — | — |
| 2010-01-05 | $4.25 | $4.25 | 933,000 | — | — |
| 2010-01-04 | $4.23 | $4.23 | 710,000 | — | — |