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
- 1995-07-19 to 2026-09-02
- 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 | $3.29 | $7.20 | 100,700 | — | — |
| 2010-12-30 | $3.28 | $7.18 | 20,000 | — | — |
| 2010-12-29 | $3.31 | $7.24 | 6,400 | — | — |
| 2010-12-28 | $3.24 | $7.09 | 20,800 | — | — |
| 2010-12-27 | $3.27 | $7.16 | 13,900 | — | — |
| 2010-12-23 | $3.21 | $7.03 | 26,300 | — | — |
| 2010-12-22 | $3.26 | $7.14 | 24,500 | — | — |
| 2010-12-21 | $3.28 | $7.18 | 24,500 | — | — |
| 2010-12-20 | $3.36 | $7.35 | 22,800 | — | — |
| 2010-12-17 | $3.50 | $7.66 | 17,300 | — | — |
| 2010-12-16 | $3.50 | $7.66 | 62,400 | — | — |
| 2010-12-15 | $3.50 | $7.66 | 55,800 | — | — |
| 2010-12-14 | $3.61 | $7.90 | 56,500 | — | — |
| 2010-12-13 | $3.43 | $7.51 | 10,900 | — | — |
| 2010-12-10 | $3.53 | $7.73 | 10,200 | — | — |
| 2010-12-09 | $3.62 | $7.92 | 66,600 | — | — |
| 2010-12-08 | $3.20 | $7.00 | 13,000 | — | — |
| 2010-12-07 | $3.17 | $6.94 | 24,000 | — | — |
| 2010-12-06 | $3.24 | $7.09 | 53,100 | — | — |
| 2010-12-03 | $3.19 | $6.98 | 14,500 | — | — |
| 2010-12-02 | $3.15 | $6.89 | 15,300 | — | — |
| 2010-12-01 | $3.16 | $6.92 | 40,400 | — | — |
| 2010-11-30 | $3.22 | $7.05 | 4,100 | — | — |
| 2010-11-29 | $3.31 | $7.24 | 7,100 | — | — |
| 2010-11-26 | $3.55 | $7.77 | 10,500 | — | — |
| 2010-11-24 | $3.60 | $7.88 | 61,400 | — | — |
| 2010-11-23 | $3.20 | $7.00 | 24,700 | — | — |
| 2010-11-22 | $3.18 | $6.96 | 5,800 | — | — |
| 2010-11-19 | $3.15 | $6.89 | 28,700 | — | — |
| 2010-11-18 | $3.01 | $6.59 | 12,500 | — | — |
| 2010-11-17 | $3.00 | $6.57 | 38,700 | — | — |
| 2010-11-16 | $2.99 | $6.54 | 33,800 | — | — |
| 2010-11-15 | $3.15 | $6.89 | 20,200 | — | — |
| 2010-11-12 | $3.20 | $7.00 | 17,700 | — | — |
| 2010-11-11 | $3.39 | $7.42 | 17,300 | — | — |
| 2010-11-10 | $3.45 | $7.55 | 42,900 | — | — |
| 2010-11-09 | $3.59 | $7.86 | 13,900 | — | — |
| 2010-11-08 | $3.52 | $7.70 | 3,800 | — | — |
| 2010-11-05 | $3.52 | $7.70 | 22,900 | — | — |
| 2010-11-04 | $3.52 | $7.70 | 23,600 | — | — |
| 2010-11-03 | $3.47 | $7.60 | 42,200 | — | — |
| 2010-11-02 | $3.37 | $7.38 | 47,100 | — | — |
| 2010-11-01 | $3.17 | $6.94 | 3,700 | — | — |
| 2010-10-29 | $3.20 | $7.00 | 9,700 | — | — |
| 2010-10-28 | $3.17 | $6.94 | 7,100 | — | — |
| 2010-10-27 | $3.20 | $7.00 | 5,600 | — | — |
| 2010-10-26 | $3.17 | $6.94 | 11,500 | — | — |
| 2010-10-25 | $3.21 | $7.03 | 18,700 | — | — |
| 2010-10-22 | $3.15 | $6.89 | 20,600 | — | — |
| 2010-10-21 | $3.14 | $6.87 | 3,300 | — | — |
| 2010-10-20 | $3.13 | $6.85 | 14,300 | — | — |
| 2010-10-19 | $3.10 | $6.79 | 11,600 | — | — |
| 2010-10-18 | $3.25 | $7.11 | 13,900 | — | — |
| 2010-10-15 | $3.18 | $6.96 | 20,100 | — | — |
| 2010-10-14 | $3.18 | $6.96 | 26,100 | — | — |
| 2010-10-13 | $3.28 | $7.18 | 14,000 | — | — |
| 2010-10-12 | $3.29 | $7.20 | 6,400 | — | — |
| 2010-10-11 | $3.32 | $7.27 | 49,100 | — | — |
| 2010-10-08 | $3.22 | $7.05 | 7,000 | — | — |
| 2010-10-07 | $3.13 | $6.85 | 19,000 | — | — |
| 2010-10-06 | $3.18 | $6.96 | 10,900 | — | — |
| 2010-10-05 | $3.17 | $6.94 | 10,700 | — | — |
| 2010-10-04 | $3.24 | $7.09 | 31,300 | — | — |
| 2010-10-01 | $3.08 | $6.74 | 42,100 | — | — |
| 2010-09-30 | $2.93 | $6.41 | 40,800 | — | — |
| 2010-09-29 | $2.99 | $6.54 | 19,900 | — | — |
| 2010-09-28 | $2.96 | $6.48 | 71,100 | — | — |
| 2010-09-27 | $3.06 | $6.70 | 10,000 | — | — |
| 2010-09-24 | $3.24 | $7.09 | 11,100 | — | — |
| 2010-09-23 | $3.17 | $6.94 | 4,700 | — | — |
| 2010-09-22 | $3.05 | $6.68 | 24,000 | — | — |
| 2010-09-21 | $3.05 | $6.68 | 26,900 | — | — |
| 2010-09-20 | $3.05 | $6.68 | 20,000 | — | — |
| 2010-09-17 | $3.00 | $6.57 | 29,000 | — | — |
| 2010-09-16 | $2.96 | $6.48 | 25,000 | — | — |
| 2010-09-15 | $3.00 | $6.57 | 10,100 | — | — |
| 2010-09-14 | $3.03 | $6.63 | 7,200 | — | — |
| 2010-09-13 | $3.10 | $6.79 | 15,300 | — | — |
| 2010-09-10 | $3.08 | $6.74 | 29,800 | — | — |
| 2010-09-09 | $3.22 | $7.05 | 24,600 | — | — |
| 2010-09-08 | $3.35 | $7.33 | 700 | — | — |
| 2010-09-07 | $3.35 | $7.33 | 3,200 | — | — |
| 2010-09-03 | $3.31 | $7.24 | 9,000 | — | — |
| 2010-09-02 | $3.38 | $7.40 | 1,500 | — | — |
| 2010-09-01 | $3.27 | $7.16 | 13,900 | — | — |
| 2010-08-31 | $3.37 | $7.38 | 17,200 | — | — |
| 2010-08-30 | $3.25 | $7.11 | 6,800 | — | — |
| 2010-08-27 | $3.21 | $7.03 | 16,900 | — | — |
| 2010-08-26 | $3.29 | $7.20 | 2,800 | — | — |
| 2010-08-25 | $3.35 | $7.33 | 6,400 | — | — |
| 2010-08-24 | $3.45 | $7.55 | 12,000 | — | — |
| 2010-08-23 | $3.41 | $7.46 | 8,400 | — | — |
| 2010-08-20 | $3.45 | $7.55 | 8,700 | — | — |
| 2010-08-19 | $3.55 | $7.77 | 3,700 | — | — |
| 2010-08-18 | $3.40 | $7.44 | 13,100 | — | — |
| 2010-08-17 | $3.51 | $7.68 | 13,100 | — | — |
| 2010-08-16 | $3.70 | $8.10 | 4,300 | — | — |
| 2010-08-13 | $3.69 | $8.08 | 2,700 | — | — |
| 2010-08-12 | $3.48 | $7.62 | 1,500 | — | — |
| 2010-08-11 | $3.49 | $7.64 | 13,800 | — | — |
| 2010-08-10 | $3.64 | $7.97 | 10,400 | — | — |
| 2010-08-09 | $3.65 | $7.99 | 5,800 | — | — |
| 2010-08-06 | $3.77 | $8.25 | 4,400 | — | — |
| 2010-08-05 | $3.80 | $8.32 | 2,600 | — | — |
| 2010-08-04 | $3.80 | $8.32 | 5,700 | — | — |
| 2010-08-03 | $3.78 | $8.27 | 3,100 | — | — |
| 2010-08-02 | $3.74 | $8.19 | 11,600 | — | — |
| 2010-07-30 | $3.73 | $8.16 | 11,300 | — | — |
| 2010-07-29 | $3.72 | $8.14 | 3,200 | — | — |
| 2010-07-28 | $3.67 | $8.03 | 6,600 | — | — |
| 2010-07-27 | $3.62 | $7.92 | 4,500 | — | — |
| 2010-07-26 | $3.66 | $8.01 | 10,100 | — | — |
| 2010-07-23 | $3.67 | $8.03 | 8,000 | — | — |
| 2010-07-22 | $3.63 | $7.95 | 12,000 | — | — |
| 2010-07-21 | $3.66 | $8.01 | 900 | — | — |
| 2010-07-20 | $3.55 | $7.77 | 3,300 | — | — |
| 2010-07-19 | $3.56 | $7.79 | 4,300 | — | — |
| 2010-07-16 | $3.60 | $7.88 | 32,100 | — | — |
| 2010-07-15 | $3.44 | $7.53 | 7,400 | — | — |
| 2010-07-14 | $3.37 | $7.38 | 4,800 | — | — |
| 2010-07-13 | $3.31 | $7.24 | 9,800 | — | — |
| 2010-07-12 | $3.35 | $7.33 | 10,300 | — | — |
| 2010-07-09 | $3.44 | $7.53 | 34,100 | — | — |
| 2010-07-08 | $3.44 | $7.53 | 45,000 | — | — |
| 2010-07-07 | $3.51 | $7.68 | 4,300 | — | — |
| 2010-07-06 | $3.55 | $7.77 | 9,100 | — | — |
| 2010-07-02 | $3.60 | $7.88 | 3,300 | — | — |
| 2010-07-01 | $3.66 | $7.90 | 8,400 | — | — |
| 2010-06-30 | $3.72 | $8.03 | 6,000 | — | — |
| 2010-06-29 | $3.79 | $8.18 | 2,300 | — | — |
| 2010-06-28 | $3.73 | $8.05 | 19,300 | — | — |
| 2010-06-25 | $3.75 | $8.10 | 20,000 | — | — |
| 2010-06-24 | $3.79 | $8.18 | 13,600 | — | — |
| 2010-06-23 | $3.97 | $8.57 | 32,200 | — | — |
| 2010-06-22 | $4.07 | $8.79 | 10,200 | — | — |
| 2010-06-21 | $4.05 | $8.74 | 7,600 | — | — |
| 2010-06-18 | $4.01 | $8.66 | 2,100 | — | — |
| 2010-06-17 | $4.01 | $8.66 | 9,100 | — | — |
| 2010-06-16 | $3.91 | $8.44 | 20,900 | — | — |
| 2010-06-15 | $3.72 | $8.03 | 9,600 | — | — |
| 2010-06-14 | $3.70 | $7.99 | 20,900 | — | — |
| 2010-06-11 | $3.87 | $8.35 | 19,900 | — | — |
| 2010-06-10 | $3.89 | $8.40 | 17,900 | — | — |
| 2010-06-09 | $3.75 | $8.10 | 1,000 | — | — |
| 2010-06-08 | $3.69 | $7.97 | 14,900 | — | — |
| 2010-06-07 | $3.70 | $7.99 | 36,800 | — | — |
| 2010-06-04 | $3.81 | $8.23 | 15,100 | — | — |
| 2010-06-03 | $4.01 | $8.66 | 21,700 | — | — |
| 2010-06-02 | $4.13 | $8.92 | 22,000 | — | — |
| 2010-06-01 | $4.02 | $8.68 | 22,400 | — | — |
| 2010-05-28 | $4.26 | $9.20 | 3,400 | — | — |
| 2010-05-27 | $4.24 | $9.15 | 13,800 | — | — |
| 2010-05-26 | $4.30 | $9.28 | 28,300 | — | — |
| 2010-05-25 | $4.12 | $8.89 | 49,700 | — | — |
| 2010-05-24 | $4.35 | $9.39 | 6,900 | — | — |
| 2010-05-21 | $4.13 | $8.92 | 9,500 | — | — |
| 2010-05-20 | $4.16 | $8.98 | 13,800 | — | — |
| 2010-05-19 | $4.29 | $9.26 | 8,900 | — | — |
| 2010-05-18 | $4.55 | $9.82 | 11,500 | — | — |
| 2010-05-17 | $4.65 | $10.04 | 8,800 | — | — |
| 2010-05-14 | $4.80 | $10.36 | 58,100 | — | — |
| 2010-05-13 | $4.72 | $10.19 | 42,100 | — | — |
| 2010-05-12 | $4.59 | $9.91 | 12,800 | — | — |
| 2010-05-11 | $4.50 | $9.72 | 10,300 | — | — |
| 2010-05-10 | $4.61 | $9.95 | 14,600 | — | — |
| 2010-05-07 | $4.60 | $9.93 | 14,100 | — | — |
| 2010-05-06 | $4.97 | $10.73 | 57,000 | — | — |
| 2010-05-05 | $4.92 | $10.62 | 44,500 | — | — |
| 2010-05-04 | $4.91 | $10.60 | 46,300 | — | — |
| 2010-05-03 | $4.90 | $10.58 | 35,400 | — | — |
| 2010-04-30 | $4.84 | $10.45 | 9,300 | — | — |
| 2010-04-29 | $4.81 | $10.38 | 21,800 | — | — |
| 2010-04-28 | $4.87 | $10.51 | 8,600 | — | — |
| 2010-04-27 | $4.88 | $10.54 | 25,100 | — | — |
| 2010-04-26 | $4.93 | $10.64 | 15,900 | — | — |
| 2010-04-23 | $5.02 | $10.84 | 16,800 | — | — |
| 2010-04-22 | $5.08 | $10.97 | 19,700 | — | — |
| 2010-04-21 | $5.14 | $11.10 | 18,800 | — | — |
| 2010-04-20 | $4.99 | $10.77 | 12,000 | — | — |
| 2010-04-19 | $5.08 | $10.97 | 5,300 | — | — |
| 2010-04-16 | $5.08 | $10.97 | 65,400 | — | — |
| 2010-04-15 | $5.24 | $11.31 | 19,600 | — | — |
| 2010-04-14 | $5.12 | $11.05 | 12,700 | — | — |
| 2010-04-13 | $5.31 | $11.46 | 51,500 | — | — |
| 2010-04-12 | $5.20 | $11.23 | 65,600 | — | — |
| 2010-04-09 | $5.10 | $11.01 | 108,000 | — | — |
| 2010-04-08 | $5.01 | $10.82 | 74,900 | — | — |
| 2010-04-07 | $4.72 | $10.19 | 57,300 | — | — |
| 2010-04-06 | $4.49 | $9.69 | 39,800 | — | — |
| 2010-04-05 | $4.40 | $9.50 | 45,200 | — | — |
| 2010-04-01 | $4.22 | $9.11 | 38,900 | — | — |
| 2010-03-31 | $4.20 | $9.07 | 10,100 | — | — |
| 2010-03-30 | $4.19 | $9.05 | 41,800 | — | — |
| 2010-03-29 | $4.15 | $8.96 | 47,000 | — | — |
| 2010-03-26 | $4.00 | $8.64 | 44,700 | — | — |
| 2010-03-25 | $3.95 | $8.53 | 10,400 | — | — |
| 2010-03-24 | $3.98 | $8.59 | 4,900 | — | — |
| 2010-03-23 | $3.98 | $8.59 | 6,400 | — | — |
| 2010-03-22 | $3.93 | $8.48 | 8,200 | — | — |
| 2010-03-19 | $3.79 | $8.18 | 31,200 | — | — |
| 2010-03-18 | $3.95 | $8.53 | 13,200 | — | — |
| 2010-03-17 | $3.96 | $8.55 | 40,800 | — | — |
| 2010-03-16 | $3.99 | $8.61 | 17,700 | — | — |
| 2010-03-15 | $3.94 | $8.51 | 13,100 | — | — |
| 2010-03-12 | $3.95 | $8.53 | 30,200 | — | — |
| 2010-03-11 | $3.79 | $8.18 | 25,800 | — | — |
| 2010-03-10 | $3.78 | $8.16 | 35,100 | — | — |
| 2010-03-09 | $3.74 | $8.07 | 56,700 | — | — |
| 2010-03-08 | $3.89 | $8.40 | 17,500 | — | — |
| 2010-03-05 | $3.91 | $8.44 | 14,300 | — | — |
| 2010-03-04 | $3.88 | $8.38 | 9,700 | — | — |
| 2010-03-03 | $3.80 | $8.20 | 46,800 | — | — |
| 2010-03-02 | $3.90 | $8.42 | 70,000 | — | — |
| 2010-03-01 | $4.13 | $8.92 | 32,400 | — | — |
| 2010-02-26 | $4.07 | $8.79 | 14,700 | — | — |
| 2010-02-25 | $4.04 | $8.72 | 4,200 | — | — |
| 2010-02-24 | $4.10 | $8.85 | 9,200 | — | — |
| 2010-02-23 | $4.03 | $8.70 | 10,500 | — | — |
| 2010-02-22 | $3.99 | $8.61 | 20,500 | — | — |
| 2010-02-19 | $4.01 | $8.66 | 17,700 | — | — |
| 2010-02-18 | $4.03 | $8.70 | 3,200 | — | — |
| 2010-02-17 | $4.03 | $8.70 | 11,200 | — | — |
| 2010-02-16 | $4.16 | $8.98 | 25,500 | — | — |
| 2010-02-12 | $4.00 | $8.64 | 9,700 | — | — |
| 2010-02-11 | $3.82 | $8.25 | 37,800 | — | — |
| 2010-02-10 | $3.75 | $8.10 | 10,000 | — | — |
| 2010-02-09 | $3.77 | $8.14 | 12,100 | — | — |
| 2010-02-08 | $3.77 | $8.14 | 30,000 | — | — |
| 2010-02-05 | $3.98 | $8.59 | 11,800 | — | — |
| 2010-02-04 | $3.91 | $8.44 | 6,200 | — | — |
| 2010-02-03 | $4.00 | $8.64 | 10,300 | — | — |
| 2010-02-02 | $3.97 | $8.57 | 5,300 | — | — |
| 2010-02-01 | $3.95 | $8.53 | 10,500 | — | — |
| 2010-01-29 | $3.96 | $8.55 | 10,600 | — | — |
| 2010-01-28 | $4.02 | $8.68 | 6,700 | — | — |
| 2010-01-27 | $4.05 | $8.74 | 5,600 | — | — |
| 2010-01-26 | $4.03 | $8.70 | 12,000 | — | — |
| 2010-01-25 | $4.01 | $8.66 | 14,900 | — | — |
| 2010-01-22 | $4.04 | $8.72 | 59,000 | — | — |
| 2010-01-21 | $4.13 | $8.92 | 3,000 | — | — |
| 2010-01-20 | $4.14 | $8.94 | 7,800 | — | — |
| 2010-01-19 | $4.16 | $8.98 | 20,300 | — | — |
| 2010-01-15 | $4.08 | $8.81 | 28,100 | — | — |
| 2010-01-14 | $4.14 | $8.94 | 17,300 | — | — |
| 2010-01-13 | $4.16 | $8.98 | 16,100 | — | — |
| 2010-01-12 | $4.15 | $8.96 | 30,000 | — | — |
| 2010-01-11 | $4.13 | $8.92 | 15,100 | — | — |
| 2010-01-08 | $4.31 | $9.30 | 44,700 | — | — |
| 2010-01-07 | $4.16 | $8.98 | 17,200 | — | — |
| 2010-01-06 | $4.13 | $8.92 | 42,200 | — | — |
| 2010-01-05 | $4.15 | $8.96 | 10,000 | — | — |
| 2010-01-04 | $4.03 | $8.70 | 7,400 | — | — |