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
- 2007-11-09 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 | $6.35 | $6.60 | 1,394,756 | — | — |
| 2010-12-30 | $6.26 | $6.51 | 282,165 | — | — |
| 2010-12-29 | $6.12 | $6.37 | 207,705 | — | — |
| 2010-12-28 | $6.05 | $6.28 | 186,150 | — | — |
| 2010-12-27 | $6.04 | $6.26 | 170,083 | — | — |
| 2010-12-23 | $6.06 | $6.29 | 85,041 | — | — |
| 2010-12-22 | $6.09 | $6.32 | 175,569 | — | — |
| 2010-12-21 | $6.06 | $6.29 | 262,570 | — | — |
| 2010-12-20 | $6.01 | $6.24 | 483,991 | — | — |
| 2010-12-17 | $6.00 | $6.22 | 1,129,051 | — | — |
| 2010-12-16 | $5.88 | $6.10 | 590,586 | — | — |
| 2010-12-15 | $5.79 | $6.00 | 351,530 | — | — |
| 2010-12-14 | $5.69 | $5.90 | 291,962 | — | — |
| 2010-12-13 | $5.65 | $5.86 | 175,177 | — | — |
| 2010-12-10 | $5.62 | $5.83 | 349,179 | — | — |
| 2010-12-09 | $5.63 | $5.85 | 192,421 | — | — |
| 2010-12-08 | $5.61 | $5.82 | 633,695 | — | — |
| 2010-12-07 | $5.61 | $5.82 | 410,314 | — | — |
| 2010-12-06 | $5.56 | $5.77 | 398,950 | — | — |
| 2010-12-03 | $5.47 | $5.68 | 205,353 | — | — |
| 2010-12-02 | $5.36 | $5.57 | 502,410 | — | — |
| 2010-12-01 | $5.60 | $5.81 | 663,479 | — | — |
| 2010-11-30 | $5.49 | $5.70 | 967,198 | — | — |
| 2010-11-29 | $5.57 | $5.77 | 380,139 | — | — |
| 2010-11-26 | $5.34 | $5.54 | 59,568 | — | — |
| 2010-11-24 | $5.41 | $5.61 | 136,380 | — | — |
| 2010-11-23 | $5.34 | $5.54 | 243,367 | — | — |
| 2010-11-22 | $5.38 | $5.58 | 204,178 | — | — |
| 2010-11-19 | $5.40 | $5.60 | 363,287 | — | — |
| 2010-11-18 | $5.46 | $5.67 | 715,209 | — | — |
| 2010-11-17 | $5.47 | $5.68 | 466,356 | — | — |
| 2010-11-16 | $5.56 | $5.77 | 687,776 | — | — |
| 2010-11-15 | $5.56 | $5.77 | 465,180 | — | — |
| 2010-11-12 | $5.45 | $5.66 | 277,854 | — | — |
| 2010-11-11 | $5.47 | $5.67 | 231,218 | — | — |
| 2010-11-10 | $5.49 | $5.69 | 413,842 | — | — |
| 2010-11-09 | $5.48 | $5.69 | 490,653 | — | — |
| 2010-11-08 | $5.50 | $5.71 | 757,926 | — | — |
| 2010-11-05 | $5.41 | $5.61 | 680,722 | — | — |
| 2010-11-04 | $5.21 | $5.41 | 1,413,567 | — | — |
| 2010-11-03 | $5.04 | $5.23 | 544,735 | — | — |
| 2010-11-02 | $4.97 | $5.16 | 938,981 | — | — |
| 2010-11-01 | $4.80 | $4.98 | 901,359 | — | — |
| 2010-10-29 | $4.79 | $4.98 | 1,109,064 | — | — |
| 2010-10-28 | $4.65 | $4.83 | 147,745 | — | — |
| 2010-10-27 | $4.70 | $4.87 | 193,596 | — | — |
| 2010-10-26 | $4.67 | $4.85 | 193,204 | — | — |
| 2010-10-25 | $4.67 | $4.85 | 142,650 | — | — |
| 2010-10-22 | $4.66 | $4.84 | 153,623 | — | — |
| 2010-10-21 | $4.65 | $4.82 | 432,261 | — | — |
| 2010-10-20 | $4.64 | $4.81 | 395,422 | — | — |
| 2010-10-19 | $4.56 | $4.73 | 302,151 | — | — |
| 2010-10-18 | $4.68 | $4.85 | 755,966 | — | — |
| 2010-10-15 | $4.66 | $4.83 | 446,761 | — | — |
| 2010-10-14 | $4.63 | $4.81 | 431,869 | — | — |
| 2010-10-13 | $4.58 | $4.75 | 517,694 | — | — |
| 2010-10-12 | $4.48 | $4.65 | 296,665 | — | — |
| 2010-10-11 | $4.53 | $4.70 | 268,840 | — | — |
| 2010-10-08 | $4.61 | $4.78 | 522,788 | — | — |
| 2010-10-07 | $4.60 | $4.78 | 485,950 | — | — |
| 2010-10-06 | $4.63 | $4.81 | 270,016 | — | — |
| 2010-10-05 | $4.64 | $4.81 | 472,626 | — | — |
| 2010-10-04 | $4.58 | $4.75 | 422,855 | — | — |
| 2010-10-01 | $4.63 | $4.80 | 383,274 | — | — |
| 2010-09-30 | $4.58 | $4.75 | 361,719 | — | — |
| 2010-09-29 | $4.56 | $4.73 | 207,313 | — | — |
| 2010-09-28 | $4.45 | $4.61 | 348,787 | — | — |
| 2010-09-27 | $4.46 | $4.61 | 166,164 | — | — |
| 2010-09-24 | $4.43 | $4.59 | 246,110 | — | — |
| 2010-09-23 | $4.33 | $4.48 | 319,003 | — | — |
| 2010-09-22 | $4.45 | $4.60 | 189,285 | — | — |
| 2010-09-21 | $4.48 | $4.63 | 563,154 | — | — |
| 2010-09-20 | $4.46 | $4.62 | 750,480 | — | — |
| 2010-09-17 | $4.54 | $4.70 | 1,326,174 | — | — |
| 2010-09-16 | $4.52 | $4.67 | 151,664 | — | — |
| 2010-09-15 | $4.55 | $4.70 | 438,531 | — | — |
| 2010-09-14 | $4.45 | $4.60 | 329,976 | — | — |
| 2010-09-13 | $4.39 | $4.54 | 462,045 | — | — |
| 2010-09-10 | $4.48 | $4.63 | 322,138 | — | — |
| 2010-09-09 | $4.50 | $4.65 | 172,042 | — | — |
| 2010-09-08 | $4.46 | $4.61 | 88,960 | — | — |
| 2010-09-07 | $4.40 | $4.56 | 150,880 | — | — |
| 2010-09-03 | $4.56 | $4.72 | 257,867 | — | — |
| 2010-09-02 | $4.59 | $4.75 | 251,597 | — | — |
| 2010-09-01 | $4.48 | $4.64 | 194,380 | — | — |
| 2010-08-31 | $4.25 | $4.39 | 232,786 | — | — |
| 2010-08-30 | $4.26 | $4.40 | 226,124 | — | — |
| 2010-08-27 | $4.45 | $4.60 | 244,543 | — | — |
| 2010-08-26 | $4.39 | $4.55 | 101,893 | — | — |
| 2010-08-25 | $4.47 | $4.63 | 171,650 | — | — |
| 2010-08-24 | $4.45 | $4.61 | 208,096 | — | — |
| 2010-08-23 | $4.46 | $4.61 | 257,475 | — | — |
| 2010-08-20 | $4.63 | $4.79 | 342,908 | — | — |
| 2010-08-19 | $4.52 | $4.68 | 342,517 | — | — |
| 2010-08-18 | $4.61 | $4.77 | 390,720 | — | — |
| 2010-08-17 | $4.60 | $4.75 | 538,856 | — | — |
| 2010-08-16 | $4.56 | $4.72 | 223,380 | — | — |
| 2010-08-13 | $4.49 | $4.64 | 207,705 | — | — |
| 2010-08-12 | $4.50 | $4.66 | 245,327 | — | — |
| 2010-08-11 | $4.52 | $4.67 | 455,382 | — | — |
| 2010-08-10 | $4.59 | $4.75 | 288,043 | — | — |
| 2010-08-09 | $4.68 | $4.85 | 405,220 | — | — |
| 2010-08-06 | $4.65 | $4.82 | 175,177 | — | — |
| 2010-08-05 | $4.65 | $4.81 | 252,773 | — | — |
| 2010-08-04 | $4.71 | $4.87 | 457,342 | — | — |
| 2010-08-03 | $4.55 | $4.70 | 193,204 | — | — |
| 2010-08-02 | $4.60 | $4.76 | 322,922 | — | — |
| 2010-07-30 | $4.59 | $4.75 | 592,938 | — | — |
| 2010-07-29 | $4.59 | $4.74 | 420,504 | — | — |
| 2010-07-28 | $4.52 | $4.67 | 328,800 | — | — |
| 2010-07-27 | $4.57 | $4.73 | 734,020 | — | — |
| 2010-07-26 | $4.49 | $4.64 | 5,057,410 | — | — |
| 2010-07-23 | $4.56 | $4.72 | 747,345 | — | — |
| 2010-07-22 | $4.44 | $4.59 | 974,252 | — | — |
| 2010-07-21 | $4.42 | $4.58 | 315,868 | — | — |
| 2010-07-20 | $4.46 | $4.61 | 299,408 | — | — |
| 2010-07-19 | $4.47 | $4.62 | 359,368 | — | — |
| 2010-07-16 | $4.43 | $4.59 | 714,033 | — | — |
| 2010-07-15 | $4.56 | $4.72 | 987,968 | — | — |
| 2010-07-14 | $4.29 | $4.44 | 370,733 | — | — |
| 2010-07-13 | $4.28 | $4.43 | 397,382 | — | — |
| 2010-07-12 | $4.09 | $4.23 | 214,367 | — | — |
| 2010-07-09 | $4.16 | $4.30 | 273,935 | — | — |
| 2010-07-08 | $4.15 | $4.29 | 346,436 | — | — |
| 2010-07-07 | $3.96 | $4.09 | 696,006 | — | — |
| 2010-07-06 | $4.01 | $4.15 | 446,369 | — | — |
| 2010-07-02 | $4.14 | $4.29 | 179,488 | — | — |
| 2010-07-01 | $4.20 | $4.35 | 295,881 | — | — |
| 2010-06-30 | $4.22 | $4.36 | 240,232 | — | — |
| 2010-06-29 | $4.36 | $4.51 | 462,828 | — | — |
| 2010-06-28 | $4.43 | $4.59 | 222,988 | — | — |
| 2010-06-25 | $4.53 | $4.67 | 1,731,786 | — | — |
| 2010-06-24 | $4.41 | $4.55 | 183,799 | — | — |
| 2010-06-23 | $4.52 | $4.66 | 140,299 | — | — |
| 2010-06-22 | $4.44 | $4.58 | 281,773 | — | — |
| 2010-06-21 | $4.54 | $4.68 | 189,677 | — | — |
| 2010-06-18 | $4.58 | $4.72 | 311,165 | — | — |
| 2010-06-17 | $4.63 | $4.77 | 168,515 | — | — |
| 2010-06-16 | $4.61 | $4.76 | 412,274 | — | — |
| 2010-06-15 | $4.72 | $4.87 | 489,869 | — | — |
| 2010-06-14 | $4.67 | $4.82 | 650,546 | — | — |
| 2010-06-11 | $4.59 | $4.74 | 343,300 | — | — |
| 2010-06-10 | $4.49 | $4.63 | 357,409 | — | — |
| 2010-06-09 | $4.42 | $4.56 | 245,327 | — | — |
| 2010-06-08 | $4.44 | $4.58 | 382,490 | — | — |
| 2010-06-07 | $4.48 | $4.62 | 314,300 | — | — |
| 2010-06-04 | $4.55 | $4.69 | 328,800 | — | — |
| 2010-06-03 | $4.66 | $4.81 | 404,828 | — | — |
| 2010-06-02 | $4.58 | $4.72 | 1,411,607 | — | — |
| 2010-06-01 | $4.46 | $4.60 | 554,532 | — | — |
| 2010-05-28 | $4.65 | $4.80 | 272,759 | — | — |
| 2010-05-27 | $4.71 | $4.86 | 143,042 | — | — |
| 2010-05-26 | $4.57 | $4.71 | 393,071 | — | — |
| 2010-05-25 | $4.60 | $4.75 | 452,639 | — | — |
| 2010-05-24 | $4.54 | $4.69 | 351,922 | — | — |
| 2010-05-21 | $4.56 | $4.70 | 443,234 | — | — |
| 2010-05-20 | $4.55 | $4.70 | 411,098 | — | — |
| 2010-05-19 | $4.59 | $4.74 | 212,015 | — | — |
| 2010-05-18 | $4.59 | $4.74 | 205,745 | — | — |
| 2010-05-17 | $4.60 | $4.74 | 177,921 | — | — |
| 2010-05-14 | $4.62 | $4.76 | 131,677 | — | — |
| 2010-05-13 | $4.66 | $4.80 | 293,922 | — | — |
| 2010-05-12 | $4.72 | $4.87 | 486,734 | — | — |
| 2010-05-11 | $4.65 | $4.80 | 331,152 | — | — |
| 2010-05-10 | $4.64 | $4.79 | 646,627 | — | — |
| 2010-05-07 | $4.44 | $4.58 | 532,586 | — | — |
| 2010-05-06 | $4.34 | $4.48 | 513,383 | — | — |
| 2010-05-05 | $4.49 | $4.63 | 312,733 | — | — |
| 2010-05-04 | $4.49 | $4.63 | 335,071 | — | — |
| 2010-05-03 | $4.52 | $4.66 | 247,678 | — | — |
| 2010-04-30 | $4.43 | $4.57 | 334,679 | — | — |
| 2010-04-29 | $4.56 | $4.71 | 186,542 | — | — |
| 2010-04-28 | $4.49 | $4.64 | 76,420 | — | — |
| 2010-04-27 | $4.47 | $4.61 | 132,461 | — | — |
| 2010-04-26 | $4.51 | $4.66 | 103,852 | — | — |
| 2010-04-23 | $4.54 | $4.69 | 179,880 | — | — |
| 2010-04-22 | $4.49 | $4.63 | 188,894 | — | — |
| 2010-04-21 | $4.55 | $4.70 | 99,150 | — | — |
| 2010-04-20 | $4.53 | $4.68 | 235,529 | — | — |
| 2010-04-19 | $4.42 | $4.56 | 245,718 | — | — |
| 2010-04-16 | $4.43 | $4.57 | 351,530 | — | — |
| 2010-04-15 | $4.41 | $4.55 | 230,826 | — | — |
| 2010-04-14 | $4.45 | $4.59 | 241,799 | — | — |
| 2010-04-13 | $4.45 | $4.59 | 202,218 | — | — |
| 2010-04-12 | $4.46 | $4.60 | 183,407 | — | — |
| 2010-04-09 | $4.47 | $4.62 | 258,651 | — | — |
| 2010-04-08 | $4.46 | $4.60 | 136,771 | — | — |
| 2010-04-07 | $4.49 | $4.63 | 178,704 | — | — |
| 2010-04-06 | $4.54 | $4.69 | 128,150 | — | — |
| 2010-04-05 | $4.59 | $4.74 | 191,637 | — | — |
| 2010-04-01 | $4.51 | $4.65 | 197,515 | — | — |
| 2010-03-31 | $4.41 | $4.55 | 168,907 | — | — |
| 2010-03-30 | $4.46 | $4.60 | 122,271 | — | — |
| 2010-03-29 | $4.44 | $4.58 | 159,893 | — | — |
| 2010-03-26 | $4.49 | $4.62 | 73,676 | — | — |
| 2010-03-25 | $4.48 | $4.61 | 191,637 | — | — |
| 2010-03-24 | $4.59 | $4.73 | 287,259 | — | — |
| 2010-03-23 | $4.55 | $4.68 | 143,434 | — | — |
| 2010-03-22 | $4.53 | $4.66 | 213,191 | — | — |
| 2010-03-19 | $4.46 | $4.59 | 279,030 | — | — |
| 2010-03-18 | $4.52 | $4.65 | 198,691 | — | — |
| 2010-03-17 | $4.42 | $4.55 | 199,475 | — | — |
| 2010-03-16 | $4.50 | $4.63 | 197,907 | — | — |
| 2010-03-15 | $4.46 | $4.58 | 316,651 | — | — |
| 2010-03-12 | $4.54 | $4.67 | 280,989 | — | — |
| 2010-03-11 | $4.46 | $4.59 | 285,300 | — | — |
| 2010-03-10 | $4.49 | $4.62 | 350,746 | — | — |
| 2010-03-09 | $4.56 | $4.70 | 130,109 | — | — |
| 2010-03-08 | $4.55 | $4.69 | 476,937 | — | — |
| 2010-03-05 | $4.75 | $4.89 | 850,805 | — | — |
| 2010-03-04 | $4.56 | $4.70 | 250,813 | — | — |
| 2010-03-03 | $4.50 | $4.63 | 206,529 | — | — |
| 2010-03-02 | $4.48 | $4.61 | 846,494 | — | — |
| 2010-03-01 | $4.48 | $4.61 | 805,737 | — | — |
| 2010-02-26 | $4.25 | $4.37 | 372,693 | — | — |
| 2010-02-25 | $4.32 | $4.44 | 164,596 | — | — |
| 2010-02-24 | $4.32 | $4.44 | 239,056 | — | — |
| 2010-02-23 | $4.33 | $4.46 | 322,922 | — | — |
| 2010-02-22 | $4.30 | $4.42 | 419,328 | — | — |
| 2010-02-19 | $4.51 | $4.64 | 259,435 | — | — |
| 2010-02-18 | $4.45 | $4.58 | 269,624 | — | — |
| 2010-02-17 | $4.43 | $4.55 | 270,800 | — | — |
| 2010-02-16 | $4.45 | $4.58 | 351,922 | — | — |
| 2010-02-12 | $4.46 | $4.59 | 355,449 | — | — |
| 2010-02-11 | $4.37 | $4.49 | 244,935 | — | — |
| 2010-02-10 | $4.18 | $4.31 | 145,785 | — | — |
| 2010-02-09 | $4.22 | $4.34 | 332,327 | — | — |
| 2010-02-08 | $4.24 | $4.37 | 223,380 | — | — |
| 2010-02-05 | $4.39 | $4.52 | 278,638 | — | — |
| 2010-02-04 | $4.25 | $4.38 | 242,975 | — | — |
| 2010-02-03 | $4.35 | $4.48 | 246,502 | — | — |
| 2010-02-02 | $4.37 | $4.50 | 164,988 | — | — |
| 2010-02-01 | $4.38 | $4.51 | 210,448 | — | — |
| 2010-01-29 | $4.36 | $4.49 | 166,556 | — | — |
| 2010-01-28 | $4.39 | $4.51 | 447,545 | — | — |
| 2010-01-27 | $4.40 | $4.52 | 133,244 | — | — |
| 2010-01-26 | $4.36 | $4.48 | 228,867 | — | — |
| 2010-01-25 | $4.41 | $4.54 | 316,651 | — | — |
| 2010-01-22 | $4.43 | $4.55 | 242,191 | — | — |
| 2010-01-21 | $4.45 | $4.58 | 278,246 | — | — |
| 2010-01-20 | $4.58 | $4.71 | 410,314 | — | — |
| 2010-01-19 | $4.64 | $4.77 | 993,455 | — | — |
| 2010-01-15 | $4.44 | $4.57 | 836,697 | — | — |
| 2010-01-14 | $4.21 | $4.33 | 188,502 | — | — |
| 2010-01-13 | $4.26 | $4.38 | 300,976 | — | — |
| 2010-01-12 | $4.08 | $4.20 | 449,896 | — | — |
| 2010-01-11 | $4.09 | $4.21 | 197,123 | — | — |
| 2010-01-08 | $4.16 | $4.28 | 181,448 | — | — |
| 2010-01-07 | $4.19 | $4.31 | 406,396 | — | — |
| 2010-01-06 | $4.21 | $4.33 | 514,167 | — | — |
| 2010-01-05 | $3.97 | $4.08 | 358,192 | — | — |
| 2010-01-04 | $3.97 | $4.08 | 153,231 | — | — |