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
- 1994-10-28 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 | $4.84 | $4.84 | 70,400 | — | — |
| 2010-12-30 | $4.74 | $4.73 | 62,600 | — | — |
| 2010-12-29 | $4.61 | $4.60 | 62,600 | — | — |
| 2010-12-28 | $4.82 | $4.82 | 49,400 | — | — |
| 2010-12-27 | $4.82 | $4.82 | 66,800 | — | — |
| 2010-12-23 | $4.92 | $4.91 | 18,800 | — | — |
| 2010-12-22 | $4.85 | $4.85 | 39,800 | — | — |
| 2010-12-21 | $4.78 | $4.78 | 69,800 | — | — |
| 2010-12-20 | $4.67 | $4.67 | 74,000 | — | — |
| 2010-12-17 | $4.65 | $4.65 | 47,600 | — | — |
| 2010-12-16 | $4.58 | $4.57 | 59,000 | — | — |
| 2010-12-15 | $4.51 | $4.51 | 44,000 | — | — |
| 2010-12-14 | $4.62 | $4.62 | 182,000 | — | — |
| 2010-12-13 | $4.70 | $4.70 | 263,600 | — | — |
| 2010-12-10 | $4.75 | $4.75 | 117,800 | — | — |
| 2010-12-09 | $4.69 | $4.69 | 21,000 | — | — |
| 2010-12-08 | $4.73 | $4.72 | 63,800 | — | — |
| 2010-12-07 | $4.66 | $4.66 | 62,200 | — | — |
| 2010-12-06 | $4.68 | $4.67 | 55,200 | — | — |
| 2010-12-03 | $4.66 | $4.66 | 124,400 | — | — |
| 2010-12-02 | $4.68 | $4.67 | 230,800 | — | — |
| 2010-12-01 | $4.39 | $4.39 | 203,400 | — | — |
| 2010-11-30 | $4.25 | $4.25 | 83,600 | — | — |
| 2010-11-29 | $4.23 | $4.23 | 96,600 | — | — |
| 2010-11-26 | $3.97 | $3.96 | 24,800 | — | — |
| 2010-11-24 | $4.02 | $4.02 | 74,800 | — | — |
| 2010-11-23 | $3.89 | $3.89 | 17,600 | — | — |
| 2010-11-22 | $3.84 | $3.83 | 28,600 | — | — |
| 2010-11-19 | $3.80 | $3.80 | 19,600 | — | — |
| 2010-11-18 | $3.80 | $3.79 | 61,000 | — | — |
| 2010-11-17 | $3.78 | $3.78 | 88,400 | — | — |
| 2010-11-16 | $3.78 | $3.78 | 42,800 | — | — |
| 2010-11-15 | $3.90 | $3.90 | 64,600 | — | — |
| 2010-11-12 | $3.87 | $3.86 | 86,000 | — | — |
| 2010-11-11 | $3.91 | $3.91 | 125,200 | — | — |
| 2010-11-10 | $3.97 | $3.96 | 126,600 | — | — |
| 2010-11-09 | $4.13 | $4.13 | 116,600 | — | — |
| 2010-11-08 | $4.18 | $4.18 | 96,200 | — | — |
| 2010-11-05 | $4.09 | $4.09 | 56,000 | — | — |
| 2010-11-04 | $4.05 | $4.05 | 141,000 | — | — |
| 2010-11-03 | $3.79 | $3.78 | 62,400 | — | — |
| 2010-11-02 | $3.73 | $3.73 | 105,400 | — | — |
| 2010-11-01 | $3.72 | $3.72 | 73,800 | — | — |
| 2010-10-29 | $3.66 | $3.66 | 85,200 | — | — |
| 2010-10-28 | $3.55 | $3.55 | 58,400 | — | — |
| 2010-10-27 | $3.52 | $3.52 | 99,800 | — | — |
| 2010-10-26 | $3.57 | $3.57 | 118,000 | — | — |
| 2010-10-25 | $3.69 | $3.69 | 196,000 | — | — |
| 2010-10-22 | $3.65 | $3.65 | 99,800 | — | — |
| 2010-10-21 | $3.52 | $3.52 | 100,600 | — | — |
| 2010-10-20 | $3.43 | $3.42 | 486,400 | — | — |
| 2010-10-19 | $3.49 | $3.48 | 132,200 | — | — |
| 2010-10-18 | $3.74 | $3.74 | 37,600 | — | — |
| 2010-10-15 | $3.77 | $3.76 | 137,600 | — | — |
| 2010-10-14 | $3.71 | $3.71 | 67,600 | — | — |
| 2010-10-13 | $3.90 | $3.90 | 82,800 | — | — |
| 2010-10-12 | $3.77 | $3.77 | 39,800 | — | — |
| 2010-10-11 | $3.84 | $3.83 | 57,400 | — | — |
| 2010-10-08 | $3.67 | $3.67 | 61,600 | — | — |
| 2010-10-07 | $3.72 | $3.71 | 62,000 | — | — |
| 2010-10-06 | $3.53 | $3.53 | 84,400 | — | — |
| 2010-10-05 | $3.72 | $3.72 | 171,200 | — | — |
| 2010-10-04 | $3.68 | $3.68 | 96,800 | — | — |
| 2010-10-01 | $3.83 | $3.83 | 88,000 | — | — |
| 2010-09-30 | $3.74 | $3.73 | 291,200 | — | — |
| 2010-09-29 | $3.88 | $3.88 | 132,000 | — | — |
| 2010-09-28 | $3.98 | $3.97 | 51,000 | — | — |
| 2010-09-27 | $3.96 | $3.96 | 60,600 | — | — |
| 2010-09-24 | $4.00 | $4.00 | 57,400 | — | — |
| 2010-09-23 | $4.03 | $4.02 | 46,600 | — | — |
| 2010-09-22 | $3.95 | $3.95 | 137,000 | — | — |
| 2010-09-21 | $3.99 | $3.98 | 104,200 | — | — |
| 2010-09-20 | $3.90 | $3.90 | 198,800 | — | — |
| 2010-09-17 | $4.05 | $4.04 | 84,800 | — | — |
| 2010-09-16 | $3.93 | $3.93 | 156,000 | — | — |
| 2010-09-15 | $4.00 | $4.00 | 36,600 | — | — |
| 2010-09-14 | $4.06 | $4.06 | 43,800 | — | — |
| 2010-09-13 | $3.99 | $3.99 | 58,600 | — | — |
| 2010-09-10 | $3.94 | $3.94 | 58,400 | — | — |
| 2010-09-09 | $3.81 | $3.80 | 122,000 | — | — |
| 2010-09-08 | $3.86 | $3.85 | 139,000 | — | — |
| 2010-09-07 | $3.79 | $3.78 | 83,800 | — | — |
| 2010-09-03 | $3.70 | $3.70 | 59,800 | — | — |
| 2010-09-02 | $3.52 | $3.52 | 31,400 | — | — |
| 2010-09-01 | $3.54 | $3.54 | 60,200 | — | — |
| 2010-08-31 | $3.34 | $3.34 | 440,000 | — | — |
| 2010-08-30 | $3.52 | $3.52 | 251,800 | — | — |
| 2010-08-27 | $3.68 | $3.67 | 76,200 | — | — |
| 2010-08-26 | $3.44 | $3.44 | 64,600 | — | — |
| 2010-08-25 | $3.36 | $3.36 | 455,400 | — | — |
| 2010-08-24 | $3.51 | $3.51 | 106,000 | — | — |
| 2010-08-23 | $3.56 | $3.56 | 260,800 | — | — |
| 2010-08-20 | $3.61 | $3.61 | 917,400 | — | — |
| 2010-08-19 | $3.69 | $3.69 | 564,600 | — | — |
| 2010-08-18 | $4.08 | $4.07 | 150,800 | — | — |
| 2010-08-17 | $4.20 | $4.20 | 62,200 | — | — |
| 2010-08-16 | $4.00 | $4.00 | 299,200 | — | — |
| 2010-08-13 | $4.00 | $4.00 | 203,800 | — | — |
| 2010-08-12 | $3.97 | $3.97 | 128,400 | — | — |
| 2010-08-11 | $3.82 | $3.82 | 271,200 | — | — |
| 2010-08-10 | $4.07 | $4.07 | 113,400 | — | — |
| 2010-08-09 | $4.27 | $4.26 | 314,400 | — | — |
| 2010-08-06 | $4.58 | $4.58 | 86,200 | — | — |
| 2010-08-05 | $4.67 | $4.67 | 68,600 | — | — |
| 2010-08-04 | $4.77 | $4.77 | 187,000 | — | — |
| 2010-08-03 | $4.49 | $4.49 | 402,600 | — | — |
| 2010-08-02 | $4.75 | $4.75 | 267,600 | — | — |
| 2010-07-30 | $4.70 | $4.69 | 172,600 | — | — |
| 2010-07-29 | $4.79 | $4.79 | 316,600 | — | — |
| 2010-07-28 | $4.74 | $4.74 | 208,800 | — | — |
| 2010-07-27 | $4.58 | $4.58 | 280,400 | — | — |
| 2010-07-26 | $4.50 | $4.50 | 487,800 | — | — |
| 2010-07-23 | $4.20 | $4.20 | 60,200 | — | — |
| 2010-07-22 | $4.18 | $4.17 | 122,600 | — | — |
| 2010-07-21 | $4.14 | $4.14 | 127,200 | — | — |
| 2010-07-20 | $4.27 | $4.26 | 47,600 | — | — |
| 2010-07-19 | $4.27 | $4.26 | 83,600 | — | — |
| 2010-07-16 | $4.25 | $4.25 | 609,600 | — | — |
| 2010-07-15 | $4.40 | $4.40 | 71,400 | — | — |
| 2010-07-14 | $4.39 | $4.39 | 43,200 | — | — |
| 2010-07-13 | $4.38 | $4.38 | 133,600 | — | — |
| 2010-07-12 | $4.36 | $4.36 | 255,800 | — | — |
| 2010-07-09 | $4.28 | $4.28 | 808,400 | — | — |
| 2010-07-08 | $4.03 | $4.03 | 83,000 | — | — |
| 2010-07-07 | $3.95 | $3.94 | 75,600 | — | — |
| 2010-07-06 | $3.82 | $3.81 | 124,200 | — | — |
| 2010-07-02 | $3.88 | $3.88 | 191,400 | — | — |
| 2010-07-01 | $3.64 | $3.64 | 294,400 | — | — |
| 2010-06-30 | $3.38 | $3.38 | 29,000 | — | — |
| 2010-06-29 | $3.50 | $3.50 | 26,800 | — | — |
| 2010-06-28 | $3.65 | $3.65 | 39,000 | — | — |
| 2010-06-25 | $3.67 | $3.66 | 87,000 | — | — |
| 2010-06-24 | $3.73 | $3.73 | 72,800 | — | — |
| 2010-06-23 | $3.65 | $3.65 | 82,000 | — | — |
| 2010-06-22 | $3.66 | $3.66 | 27,000 | — | — |
| 2010-06-21 | $3.63 | $3.62 | 35,600 | — | — |
| 2010-06-18 | $3.66 | $3.66 | 58,800 | — | — |
| 2010-06-17 | $3.63 | $3.62 | 86,000 | — | — |
| 2010-06-16 | $3.52 | $3.52 | 35,200 | — | — |
| 2010-06-15 | $3.50 | $3.50 | 68,000 | — | — |
| 2010-06-14 | $3.46 | $3.46 | 29,000 | — | — |
| 2010-06-11 | $3.36 | $3.36 | 73,400 | — | — |
| 2010-06-10 | $3.41 | $3.41 | 38,600 | — | — |
| 2010-06-09 | $3.15 | $3.15 | 46,200 | — | — |
| 2010-06-08 | $3.37 | $3.37 | 67,200 | — | — |
| 2010-06-07 | $3.46 | $3.45 | 45,600 | — | — |
| 2010-06-04 | $3.50 | $3.50 | 159,600 | — | — |
| 2010-06-03 | $3.49 | $3.49 | 7,800 | — | — |
| 2010-06-02 | $3.39 | $3.38 | 69,400 | — | — |
| 2010-06-01 | $3.38 | $3.38 | 12,800 | — | — |
| 2010-05-28 | $3.44 | $3.44 | 59,800 | — | — |
| 2010-05-27 | $3.46 | $3.46 | 115,400 | — | — |
| 2010-05-26 | $3.34 | $3.34 | 67,800 | — | — |
| 2010-05-25 | $3.38 | $3.38 | 39,600 | — | — |
| 2010-05-24 | $3.39 | $3.39 | 30,200 | — | — |
| 2010-05-21 | $3.45 | $3.45 | 102,800 | — | — |
| 2010-05-20 | $3.50 | $3.50 | 135,000 | — | — |
| 2010-05-19 | $3.83 | $3.82 | 55,200 | — | — |
| 2010-05-18 | $3.72 | $3.72 | 48,000 | — | — |
| 2010-05-17 | $3.86 | $3.86 | 33,600 | — | — |
| 2010-05-14 | $3.88 | $3.88 | 61,800 | — | — |
| 2010-05-13 | $3.91 | $3.91 | 62,600 | — | — |
| 2010-05-12 | $3.94 | $3.93 | 1,731,000 | — | — |
| 2010-05-11 | $3.75 | $3.75 | 49,000 | — | — |
| 2010-05-10 | $3.76 | $3.76 | 50,800 | — | — |
| 2010-05-07 | $3.72 | $3.72 | 36,600 | — | — |
| 2010-05-06 | $3.64 | $3.64 | 50,200 | — | — |
| 2010-05-05 | $3.79 | $3.78 | 36,400 | — | — |
| 2010-05-04 | $3.70 | $3.70 | 103,200 | — | — |
| 2010-05-03 | $3.79 | $3.78 | 69,400 | — | — |
| 2010-04-30 | $3.70 | $3.70 | 154,800 | — | — |
| 2010-04-29 | $3.59 | $3.59 | 735,800 | — | — |
| 2010-04-28 | $3.53 | $3.53 | 31,600 | — | — |
| 2010-04-27 | $3.36 | $3.36 | 35,800 | — | — |
| 2010-04-26 | $3.47 | $3.47 | 19,800 | — | — |
| 2010-04-23 | $3.49 | $3.48 | 18,800 | — | — |
| 2010-04-22 | $3.46 | $3.46 | 31,400 | — | — |
| 2010-04-21 | $3.45 | $3.45 | 98,800 | — | — |
| 2010-04-20 | $3.24 | $3.24 | 51,400 | — | — |
| 2010-04-19 | $3.37 | $3.37 | 32,000 | — | — |
| 2010-04-16 | $3.55 | $3.54 | 39,200 | — | — |
| 2010-04-15 | $3.54 | $3.53 | 133,800 | — | — |
| 2010-04-14 | $3.54 | $3.53 | 31,800 | — | — |
| 2010-04-13 | $3.47 | $3.47 | 15,800 | — | — |
| 2010-04-12 | $3.60 | $3.59 | 46,400 | — | — |
| 2010-04-09 | $3.46 | $3.45 | 61,600 | — | — |
| 2010-04-08 | $3.39 | $3.39 | 90,400 | — | — |
| 2010-04-07 | $3.25 | $3.25 | 180,400 | — | — |
| 2010-04-06 | $3.15 | $3.15 | 34,200 | — | — |
| 2010-04-05 | $3.17 | $3.17 | 8,400 | — | — |
| 2010-04-01 | $3.10 | $3.09 | 26,800 | — | — |
| 2010-03-31 | $3.02 | $3.02 | 140,000 | — | — |
| 2010-03-30 | $3.08 | $3.07 | 25,600 | — | — |
| 2010-03-29 | $3.02 | $3.02 | 25,600 | — | — |
| 2010-03-26 | $3.00 | $3.00 | 19,800 | — | — |
| 2010-03-25 | $2.99 | $2.98 | 12,800 | — | — |
| 2010-03-24 | $2.87 | $2.86 | 13,600 | — | — |
| 2010-03-23 | $2.81 | $2.81 | 27,800 | — | — |
| 2010-03-22 | $2.82 | $2.82 | 24,400 | — | — |
| 2010-03-19 | $2.74 | $2.74 | 224,000 | — | — |
| 2010-03-18 | $3.01 | $3.01 | 173,000 | — | — |
| 2010-03-17 | $2.93 | $2.93 | 28,000 | — | — |
| 2010-03-16 | $2.85 | $2.85 | 131,200 | — | — |
| 2010-03-15 | $2.82 | $2.81 | 124,400 | — | — |
| 2010-03-12 | $2.59 | $2.59 | 22,000 | — | — |
| 2010-03-11 | $2.60 | $2.59 | 19,600 | — | — |
| 2010-03-10 | $2.64 | $2.64 | 151,800 | — | — |
| 2010-03-09 | $2.65 | $2.65 | 121,600 | — | — |
| 2010-03-08 | $2.43 | $2.43 | 183,800 | — | — |
| 2010-03-05 | $2.62 | $2.62 | 58,200 | — | — |
| 2010-03-04 | $2.50 | $2.50 | 53,200 | — | — |
| 2010-03-03 | $2.33 | $2.33 | 10,000 | — | — |
| 2010-03-02 | $2.44 | $2.44 | 26,600 | — | — |
| 2010-03-01 | $2.32 | $2.32 | 57,000 | — | — |
| 2010-02-26 | $2.30 | $2.30 | 157,200 | — | — |
| 2010-02-25 | $2.24 | $2.24 | 77,600 | — | — |
| 2010-02-24 | $2.12 | $2.12 | 14,800 | — | — |
| 2010-02-23 | $2.07 | $2.07 | 17,600 | — | — |
| 2010-02-22 | $2.07 | $2.07 | 11,600 | — | — |
| 2010-02-19 | $1.98 | $1.98 | 3,400 | — | — |
| 2010-02-18 | $1.92 | $1.92 | 16,800 | — | — |
| 2010-02-17 | $1.99 | $1.99 | 44,600 | — | — |
| 2010-02-16 | $2.01 | $2.00 | 1,200 | — | — |
| 2010-02-12 | $2.05 | $2.05 | 6,400 | — | — |
| 2010-02-11 | $2.09 | $2.09 | 93,800 | — | — |
| 2010-02-10 | $1.94 | $1.94 | 40,400 | — | — |
| 2010-02-09 | $1.82 | $1.81 | 63,600 | — | — |
| 2010-02-08 | $1.59 | $1.58 | 28,600 | — | — |
| 2010-02-05 | $1.59 | $1.58 | 79,000 | — | — |
| 2010-02-04 | $1.65 | $1.65 | 92,800 | — | — |
| 2010-02-03 | $1.84 | $1.83 | 15,200 | — | — |
| 2010-02-02 | $1.94 | $1.93 | 12,200 | — | — |
| 2010-02-01 | $2.00 | $2.00 | 48,000 | — | — |
| 2010-01-29 | $1.80 | $1.80 | 27,200 | — | — |
| 2010-01-28 | $1.92 | $1.92 | 23,800 | — | — |
| 2010-01-27 | $1.84 | $1.84 | 109,800 | — | — |
| 2010-01-26 | $1.93 | $1.92 | 80,600 | — | — |
| 2010-01-25 | $1.98 | $1.97 | 23,800 | — | — |
| 2010-01-22 | $1.90 | $1.90 | 39,400 | — | — |
| 2010-01-21 | $1.91 | $1.91 | 1,400 | — | — |
| 2010-01-20 | $1.98 | $1.98 | 4,600 | — | — |
| 2010-01-19 | $1.98 | $1.98 | 33,400 | — | — |
| 2010-01-15 | $1.93 | $1.93 | 600 | — | — |
| 2010-01-14 | $1.96 | $1.96 | 898,200 | — | — |
| 2010-01-13 | $1.94 | $1.94 | 133,400 | — | — |
| 2010-01-12 | $2.03 | $2.03 | 16,200 | — | — |
| 2010-01-11 | $1.98 | $1.98 | 8,800 | — | — |
| 2010-01-08 | $1.93 | $1.93 | 28,400 | — | — |
| 2010-01-07 | $2.00 | $2.00 | 11,600 | — | — |
| 2010-01-06 | $2.06 | $2.06 | 47,200 | — | — |
| 2010-01-05 | $2.10 | $2.10 | 52,200 | — | — |
| 2010-01-04 | $2.38 | $2.37 | 38,200 | — | — |