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
- 1996-08-09 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 | $4.85 | $4.85 | 56,700 | — | — |
| 2010-12-30 | $4.87 | $4.87 | 5,400 | — | — |
| 2010-12-29 | $4.80 | $4.80 | 13,300 | — | — |
| 2010-12-28 | $4.89 | $4.89 | 10,400 | — | — |
| 2010-12-27 | $4.93 | $4.93 | 11,000 | — | — |
| 2010-12-23 | $4.93 | $4.93 | 3,900 | — | — |
| 2010-12-22 | $4.94 | $4.94 | 17,600 | — | — |
| 2010-12-21 | $4.89 | $4.89 | 18,200 | — | — |
| 2010-12-20 | $4.84 | $4.84 | 29,900 | — | — |
| 2010-12-17 | $4.74 | $4.74 | 16,600 | — | — |
| 2010-12-16 | $4.72 | $4.72 | 24,800 | — | — |
| 2010-12-15 | $4.70 | $4.70 | 4,200 | — | — |
| 2010-12-14 | $4.76 | $4.76 | 37,500 | — | — |
| 2010-12-13 | $4.74 | $4.74 | 12,900 | — | — |
| 2010-12-10 | $4.70 | $4.70 | 45,200 | — | — |
| 2010-12-09 | $4.71 | $4.71 | 9,800 | — | — |
| 2010-12-08 | $4.70 | $4.70 | 36,600 | — | — |
| 2010-12-07 | $4.74 | $4.74 | 27,700 | — | — |
| 2010-12-06 | $4.83 | $4.83 | 17,900 | — | — |
| 2010-12-03 | $4.80 | $4.80 | 24,800 | — | — |
| 2010-12-02 | $4.79 | $4.79 | 38,900 | — | — |
| 2010-12-01 | $4.67 | $4.67 | 179,700 | — | — |
| 2010-11-30 | $4.70 | $4.70 | 15,800 | — | — |
| 2010-11-29 | $4.74 | $4.74 | 56,400 | — | — |
| 2010-11-26 | $4.81 | $4.81 | 38,000 | — | — |
| 2010-11-24 | $4.94 | $4.94 | 11,000 | — | — |
| 2010-11-23 | $4.96 | $4.96 | 28,900 | — | — |
| 2010-11-22 | $5.10 | $5.10 | 17,600 | — | — |
| 2010-11-19 | $5.07 | $5.07 | 55,400 | — | — |
| 2010-11-18 | $5.14 | $5.14 | 13,600 | — | — |
| 2010-11-17 | $5.13 | $5.13 | 2,300 | — | — |
| 2010-11-16 | $5.12 | $5.12 | 33,500 | — | — |
| 2010-11-15 | $5.17 | $5.17 | 14,800 | — | — |
| 2010-11-12 | $5.09 | $5.09 | 58,700 | — | — |
| 2010-11-11 | $5.07 | $5.07 | 23,100 | — | — |
| 2010-11-10 | $5.10 | $5.10 | 21,400 | — | — |
| 2010-11-09 | $5.08 | $5.08 | 19,300 | — | — |
| 2010-11-08 | $5.25 | $5.25 | 15,200 | — | — |
| 2010-11-05 | $5.27 | $5.27 | 45,700 | — | — |
| 2010-11-04 | $5.16 | $5.16 | 25,000 | — | — |
| 2010-11-03 | $5.20 | $5.20 | 3,700 | — | — |
| 2010-11-02 | $5.17 | $5.17 | 3,200 | — | — |
| 2010-11-01 | $5.23 | $5.23 | 10,800 | — | — |
| 2010-10-29 | $5.25 | $5.25 | 32,400 | — | — |
| 2010-10-28 | $5.35 | $5.35 | 63,600 | — | — |
| 2010-10-27 | $5.18 | $5.18 | 11,500 | — | — |
| 2010-10-26 | $5.21 | $5.21 | 93,900 | — | — |
| 2010-10-25 | $5.25 | $5.25 | 24,300 | — | — |
| 2010-10-22 | $5.21 | $5.21 | 25,200 | — | — |
| 2010-10-21 | $5.15 | $5.15 | 19,700 | — | — |
| 2010-10-20 | $5.19 | $5.19 | 20,300 | — | — |
| 2010-10-19 | $5.00 | $5.00 | 24,300 | — | — |
| 2010-10-18 | $5.00 | $5.00 | 30,600 | — | — |
| 2010-10-15 | $5.21 | $5.21 | 11,700 | — | — |
| 2010-10-14 | $5.22 | $5.22 | 64,200 | — | — |
| 2010-10-13 | $5.19 | $5.19 | 13,800 | — | — |
| 2010-10-12 | $5.17 | $5.17 | 23,800 | — | — |
| 2010-10-11 | $5.22 | $5.22 | 36,400 | — | — |
| 2010-10-08 | $5.00 | $5.00 | 8,800 | — | — |
| 2010-10-07 | $5.06 | $5.06 | 9,800 | — | — |
| 2010-10-06 | $5.09 | $5.09 | 16,700 | — | — |
| 2010-10-05 | $5.06 | $5.06 | 14,600 | — | — |
| 2010-10-04 | $5.00 | $5.00 | 13,900 | — | — |
| 2010-10-01 | $5.04 | $5.04 | 11,600 | — | — |
| 2010-09-30 | $5.01 | $5.01 | 60,200 | — | — |
| 2010-09-29 | $4.77 | $4.77 | 18,000 | — | — |
| 2010-09-28 | $4.90 | $4.90 | 6,100 | — | — |
| 2010-09-27 | $4.86 | $4.86 | 17,200 | — | — |
| 2010-09-24 | $4.86 | $4.86 | 20,500 | — | — |
| 2010-09-23 | $4.81 | $4.81 | 23,300 | — | — |
| 2010-09-22 | $4.84 | $4.84 | 26,300 | — | — |
| 2010-09-21 | $4.85 | $4.85 | 23,500 | — | — |
| 2010-09-20 | $4.90 | $4.90 | 37,300 | — | — |
| 2010-09-17 | $4.76 | $4.76 | 20,900 | — | — |
| 2010-09-16 | $4.67 | $4.67 | 4,600 | — | — |
| 2010-09-15 | $4.74 | $4.74 | 6,300 | — | — |
| 2010-09-14 | $4.66 | $4.66 | 3,900 | — | — |
| 2010-09-13 | $4.67 | $4.67 | 12,800 | — | — |
| 2010-09-10 | $4.62 | $4.62 | 24,400 | — | — |
| 2010-09-09 | $4.79 | $4.79 | 16,600 | — | — |
| 2010-09-08 | $4.74 | $4.74 | 11,500 | — | — |
| 2010-09-07 | $4.66 | $4.66 | 11,800 | — | — |
| 2010-09-03 | $4.63 | $4.63 | 7,800 | — | — |
| 2010-09-02 | $4.63 | $4.63 | 13,600 | — | — |
| 2010-09-01 | $4.66 | $4.66 | 14,800 | — | — |
| 2010-08-31 | $4.50 | $4.50 | 6,700 | — | — |
| 2010-08-30 | $4.55 | $4.55 | 12,500 | — | — |
| 2010-08-27 | $4.57 | $4.57 | 19,300 | — | — |
| 2010-08-26 | $4.50 | $4.50 | 12,400 | — | — |
| 2010-08-25 | $4.50 | $4.50 | 9,500 | — | — |
| 2010-08-24 | $4.50 | $4.50 | 26,400 | — | — |
| 2010-08-23 | $4.50 | $4.50 | 30,400 | — | — |
| 2010-08-20 | $4.50 | $4.50 | 48,800 | — | — |
| 2010-08-19 | $4.55 | $4.55 | 19,100 | — | — |
| 2010-08-18 | $4.65 | $4.65 | 31,700 | — | — |
| 2010-08-17 | $4.57 | $4.57 | 8,000 | — | — |
| 2010-08-16 | $4.54 | $4.54 | 24,000 | — | — |
| 2010-08-13 | $4.52 | $4.52 | 15,700 | — | — |
| 2010-08-12 | $4.50 | $4.50 | 53,900 | — | — |
| 2010-08-11 | $4.50 | $4.50 | 15,200 | — | — |
| 2010-08-10 | $4.68 | $4.68 | 3,200 | — | — |
| 2010-08-09 | $4.67 | $4.67 | 39,300 | — | — |
| 2010-08-06 | $4.58 | $4.58 | 10,500 | — | — |
| 2010-08-05 | $4.63 | $4.63 | 29,800 | — | — |
| 2010-08-04 | $4.69 | $4.69 | 9,100 | — | — |
| 2010-08-03 | $4.63 | $4.63 | 11,800 | — | — |
| 2010-08-02 | $4.65 | $4.65 | 21,600 | — | — |
| 2010-07-30 | $4.66 | $4.66 | 16,500 | — | — |
| 2010-07-29 | $4.64 | $4.64 | 12,600 | — | — |
| 2010-07-28 | $4.57 | $4.57 | 13,700 | — | — |
| 2010-07-27 | $4.53 | $4.53 | 19,900 | — | — |
| 2010-07-26 | $4.55 | $4.55 | 11,200 | — | — |
| 2010-07-23 | $4.57 | $4.57 | 11,500 | — | — |
| 2010-07-22 | $4.60 | $4.60 | 15,100 | — | — |
| 2010-07-21 | $4.52 | $4.52 | 13,800 | — | — |
| 2010-07-20 | $4.50 | $4.50 | 23,600 | — | — |
| 2010-07-19 | $4.33 | $4.33 | 63,600 | — | — |
| 2010-07-16 | $4.40 | $4.40 | 15,700 | — | — |
| 2010-07-15 | $4.61 | $4.61 | 15,900 | — | — |
| 2010-07-14 | $4.70 | $4.70 | 23,200 | — | — |
| 2010-07-13 | $4.75 | $4.75 | 22,900 | — | — |
| 2010-07-12 | $4.72 | $4.72 | 26,400 | — | — |
| 2010-07-09 | $4.51 | $4.51 | 63,800 | — | — |
| 2010-07-08 | $4.65 | $4.65 | 18,600 | — | — |
| 2010-07-07 | $4.57 | $4.57 | 18,200 | — | — |
| 2010-07-06 | $4.51 | $4.51 | 37,300 | — | — |
| 2010-07-02 | $4.75 | $4.75 | 26,400 | — | — |
| 2010-07-01 | $4.55 | $4.55 | 53,100 | — | — |
| 2010-06-30 | $4.66 | $4.66 | 25,200 | — | — |
| 2010-06-29 | $4.57 | $4.57 | 34,500 | — | — |
| 2010-06-28 | $4.60 | $4.60 | 23,400 | — | — |
| 2010-06-25 | $4.65 | $4.65 | 32,300 | — | — |
| 2010-06-24 | $4.63 | $4.63 | 11,100 | — | — |
| 2010-06-23 | $4.76 | $4.76 | 6,400 | — | — |
| 2010-06-22 | $4.73 | $4.73 | 19,500 | — | — |
| 2010-06-21 | $4.86 | $4.86 | 18,600 | — | — |
| 2010-06-18 | $4.76 | $4.76 | 7,900 | — | — |
| 2010-06-17 | $4.72 | $4.72 | 26,000 | — | — |
| 2010-06-16 | $4.73 | $4.73 | 30,200 | — | — |
| 2010-06-15 | $4.76 | $4.76 | 17,100 | — | — |
| 2010-06-14 | $4.79 | $4.79 | 14,400 | — | — |
| 2010-06-11 | $4.80 | $4.80 | 7,000 | — | — |
| 2010-06-10 | $4.79 | $4.79 | 6,600 | — | — |
| 2010-06-09 | $4.72 | $4.72 | 20,300 | — | — |
| 2010-06-08 | $4.68 | $4.68 | 41,100 | — | — |
| 2010-06-07 | $4.79 | $4.79 | 32,200 | — | — |
| 2010-06-04 | $4.83 | $4.83 | 55,200 | — | — |
| 2010-06-03 | $4.75 | $4.75 | 26,300 | — | — |
| 2010-06-02 | $4.72 | $4.72 | 31,600 | — | — |
| 2010-06-01 | $4.67 | $4.67 | 33,100 | — | — |
| 2010-05-28 | $4.67 | $4.67 | 34,900 | — | — |
| 2010-05-27 | $4.70 | $4.70 | 152,800 | — | — |
| 2010-05-26 | $4.61 | $4.61 | 11,600 | — | — |
| 2010-05-25 | $4.55 | $4.55 | 54,700 | — | — |
| 2010-05-24 | $4.60 | $4.60 | 38,000 | — | — |
| 2010-05-21 | $4.60 | $4.60 | 41,700 | — | — |
| 2010-05-20 | $4.65 | $4.65 | 46,600 | — | — |
| 2010-05-19 | $4.79 | $4.79 | 16,500 | — | — |
| 2010-05-18 | $4.78 | $4.78 | 10,100 | — | — |
| 2010-05-17 | $4.86 | $4.86 | 11,100 | — | — |
| 2010-05-14 | $4.92 | $4.92 | 12,300 | — | — |
| 2010-05-13 | $4.97 | $4.97 | 7,300 | — | — |
| 2010-05-12 | $5.00 | $5.00 | 23,100 | — | — |
| 2010-05-11 | $4.98 | $4.98 | 23,100 | — | — |
| 2010-05-10 | $4.92 | $4.92 | 10,700 | — | — |
| 2010-05-07 | $4.87 | $4.87 | 21,300 | — | — |
| 2010-05-06 | $4.92 | $4.92 | 38,600 | — | — |
| 2010-05-05 | $4.95 | $4.95 | 15,900 | — | — |
| 2010-05-04 | $4.84 | $4.84 | 16,900 | — | — |
| 2010-05-03 | $4.96 | $4.96 | 34,900 | — | — |
| 2010-04-30 | $4.97 | $4.97 | 11,500 | — | — |
| 2010-04-29 | $4.99 | $4.99 | 22,000 | — | — |
| 2010-04-28 | $4.93 | $4.93 | 5,800 | — | — |
| 2010-04-27 | $4.98 | $4.98 | 67,800 | — | — |
| 2010-04-26 | $5.06 | $5.06 | 14,300 | — | — |
| 2010-04-23 | $5.09 | $5.09 | 4,100 | — | — |
| 2010-04-22 | $5.07 | $5.07 | 18,800 | — | — |
| 2010-04-21 | $5.03 | $5.03 | 4,100 | — | — |
| 2010-04-20 | $5.05 | $5.05 | 33,300 | — | — |
| 2010-04-19 | $5.00 | $5.00 | 24,400 | — | — |
| 2010-04-16 | $5.02 | $5.02 | 28,000 | — | — |
| 2010-04-15 | $5.01 | $5.01 | 15,100 | — | — |
| 2010-04-14 | $5.03 | $5.03 | 38,600 | — | — |
| 2010-04-13 | $4.96 | $4.96 | 22,300 | — | — |
| 2010-04-12 | $4.85 | $4.85 | 14,400 | — | — |
| 2010-04-09 | $4.89 | $4.89 | 54,900 | — | — |
| 2010-04-08 | $4.95 | $4.95 | 27,200 | — | — |
| 2010-04-07 | $4.91 | $4.91 | 19,900 | — | — |
| 2010-04-06 | $4.85 | $4.85 | 42,700 | — | — |
| 2010-04-05 | $4.83 | $4.83 | 29,400 | — | — |
| 2010-04-01 | $4.65 | $4.65 | 30,800 | — | — |
| 2010-03-31 | $4.60 | $4.60 | 17,300 | — | — |
| 2010-03-30 | $4.59 | $4.59 | 19,000 | — | — |
| 2010-03-29 | $4.49 | $4.49 | 19,100 | — | — |
| 2010-03-26 | $4.40 | $4.40 | 32,500 | — | — |
| 2010-03-25 | $4.43 | $4.43 | 24,800 | — | — |
| 2010-03-24 | $4.47 | $4.47 | 22,400 | — | — |
| 2010-03-23 | $4.45 | $4.45 | 13,300 | — | — |
| 2010-03-22 | $4.46 | $4.46 | 19,900 | — | — |
| 2010-03-19 | $4.28 | $4.28 | 52,400 | — | — |
| 2010-03-18 | $4.38 | $4.38 | 17,900 | — | — |
| 2010-03-17 | $4.31 | $4.31 | 77,300 | — | — |
| 2010-03-16 | $4.31 | $4.31 | 59,500 | — | — |
| 2010-03-15 | $4.30 | $4.30 | 30,600 | — | — |
| 2010-03-12 | $4.30 | $4.30 | 40,100 | — | — |
| 2010-03-11 | $4.32 | $4.32 | 50,500 | — | — |
| 2010-03-10 | $4.30 | $4.30 | 26,300 | — | — |
| 2010-03-09 | $4.27 | $4.27 | 55,000 | — | — |
| 2010-03-08 | $4.29 | $4.29 | 28,300 | — | — |
| 2010-03-05 | $4.25 | $4.25 | 25,100 | — | — |
| 2010-03-04 | $4.19 | $4.19 | 14,400 | — | — |
| 2010-03-03 | $4.23 | $4.23 | 17,400 | — | — |
| 2010-03-02 | $4.13 | $4.13 | 21,900 | — | — |
| 2010-03-01 | $4.05 | $4.05 | 31,900 | — | — |
| 2010-02-26 | $4.04 | $4.04 | 44,600 | — | — |
| 2010-02-25 | $3.91 | $3.91 | 124,900 | — | — |
| 2010-02-24 | $4.06 | $4.06 | 24,500 | — | — |
| 2010-02-23 | $4.10 | $4.10 | 20,100 | — | — |
| 2010-02-22 | $4.28 | $4.28 | 24,800 | — | — |
| 2010-02-19 | $4.35 | $4.35 | 25,200 | — | — |
| 2010-02-18 | $4.38 | $4.38 | 85,300 | — | — |
| 2010-02-17 | $3.85 | $3.85 | 13,300 | — | — |
| 2010-02-16 | $3.88 | $3.88 | 8,300 | — | — |
| 2010-02-12 | $3.77 | $3.77 | 2,400 | — | — |
| 2010-02-11 | $3.82 | $3.82 | 1,900 | — | — |
| 2010-02-10 | $3.79 | $3.79 | 0 | — | — |
| 2010-02-09 | $3.79 | $3.79 | 8,900 | — | — |
| 2010-02-08 | $3.80 | $3.80 | 5,300 | — | — |
| 2010-02-05 | $3.80 | $3.80 | 11,500 | — | — |
| 2010-02-04 | $3.78 | $3.78 | 27,800 | — | — |
| 2010-02-03 | $3.85 | $3.85 | 4,100 | — | — |
| 2010-02-02 | $3.85 | $3.85 | 8,200 | — | — |
| 2010-02-01 | $3.85 | $3.85 | 2,300 | — | — |
| 2010-01-29 | $3.85 | $3.85 | 9,700 | — | — |
| 2010-01-28 | $3.95 | $3.95 | 7,500 | — | — |
| 2010-01-27 | $3.85 | $3.85 | 5,800 | — | — |
| 2010-01-26 | $3.85 | $3.85 | 6,900 | — | — |
| 2010-01-25 | $3.83 | $3.83 | 48,200 | — | — |
| 2010-01-22 | $3.88 | $3.88 | 10,400 | — | — |
| 2010-01-21 | $3.80 | $3.80 | 41,900 | — | — |
| 2010-01-20 | $3.90 | $3.90 | 5,000 | — | — |
| 2010-01-19 | $3.91 | $3.91 | 16,300 | — | — |
| 2010-01-15 | $3.95 | $3.95 | 8,100 | — | — |
| 2010-01-14 | $3.95 | $3.95 | 19,000 | — | — |
| 2010-01-13 | $3.88 | $3.88 | 44,100 | — | — |
| 2010-01-12 | $3.85 | $3.85 | 18,100 | — | — |
| 2010-01-11 | $3.93 | $3.93 | 9,200 | — | — |
| 2010-01-08 | $3.98 | $3.98 | 13,200 | — | — |
| 2010-01-07 | $4.04 | $4.04 | 33,700 | — | — |
| 2010-01-06 | $3.92 | $3.92 | 11,500 | — | — |
| 2010-01-05 | $3.94 | $3.94 | 41,600 | — | — |
| 2010-01-04 | $3.96 | $3.96 | 12,100 | — | — |