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
- 1980-03-17 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 | $6.38 | $7.47 | 7,400 | — | — |
| 2010-12-30 | $6.32 | $7.40 | 6,100 | — | — |
| 2010-12-29 | $6.06 | $7.10 | 900 | — | — |
| 2010-12-28 | $6.05 | $7.09 | 5,800 | — | — |
| 2010-12-27 | $6.12 | $7.17 | 9,300 | — | — |
| 2010-12-23 | $6.10 | $7.14 | 4,300 | — | — |
| 2010-12-22 | $6.10 | $7.14 | 49,300 | — | — |
| 2010-12-21 | $6.25 | $7.32 | 26,500 | — | — |
| 2010-12-20 | $6.11 | $7.16 | 18,300 | — | — |
| 2010-12-17 | $6.22 | $7.28 | 5,800 | — | — |
| 2010-12-16 | $6.30 | $7.38 | 3,800 | — | — |
| 2010-12-15 | $6.05 | $7.09 | 1,600 | — | — |
| 2010-12-14 | $6.15 | $7.20 | 2,300 | — | — |
| 2010-12-13 | $6.19 | $7.25 | 26,600 | — | — |
| 2010-12-10 | $6.23 | $7.30 | 15,800 | — | — |
| 2010-12-09 | $6.29 | $7.37 | 24,300 | — | — |
| 2010-12-08 | $5.78 | $6.77 | 6,400 | — | — |
| 2010-12-07 | $5.60 | $6.56 | 18,000 | — | — |
| 2010-12-06 | $5.43 | $6.36 | 23,400 | — | — |
| 2010-12-03 | $5.25 | $6.15 | 7,100 | — | — |
| 2010-12-02 | $5.24 | $6.14 | 11,700 | — | — |
| 2010-12-01 | $5.17 | $6.05 | 1,400 | — | — |
| 2010-11-30 | $5.19 | $6.08 | 26,200 | — | — |
| 2010-11-29 | $5.32 | $6.23 | 3,400 | — | — |
| 2010-11-26 | $5.34 | $6.25 | 2,800 | — | — |
| 2010-11-24 | $5.30 | $6.21 | 17,000 | — | — |
| 2010-11-23 | $5.39 | $6.31 | 9,100 | — | — |
| 2010-11-22 | $5.35 | $6.27 | 8,800 | — | — |
| 2010-11-19 | $5.15 | $6.03 | 11,300 | — | — |
| 2010-11-18 | $5.14 | $6.02 | 3,700 | — | — |
| 2010-11-17 | $5.10 | $5.86 | 6,400 | — | — |
| 2010-11-16 | $5.36 | $6.15 | 25,800 | — | — |
| 2010-11-15 | $5.08 | $5.83 | 22,200 | — | — |
| 2010-11-12 | $4.90 | $5.63 | 3,400 | — | — |
| 2010-11-11 | $4.77 | $5.48 | 1,200 | — | — |
| 2010-11-10 | $4.90 | $5.63 | 14,200 | — | — |
| 2010-11-09 | $4.52 | $5.19 | 22,400 | — | — |
| 2010-11-08 | $4.70 | $5.40 | 7,100 | — | — |
| 2010-11-05 | $4.89 | $5.61 | 0 | — | — |
| 2010-11-04 | $4.89 | $5.61 | 5,800 | — | — |
| 2010-11-03 | $4.86 | $5.58 | 2,700 | — | — |
| 2010-11-02 | $4.85 | $5.57 | 17,100 | — | — |
| 2010-11-01 | $4.81 | $5.52 | 27,700 | — | — |
| 2010-10-29 | $4.50 | $5.17 | 3,500 | — | — |
| 2010-10-28 | $4.48 | $5.14 | 5,300 | — | — |
| 2010-10-27 | $4.50 | $5.17 | 18,400 | — | — |
| 2010-10-26 | $4.37 | $5.02 | 4,700 | — | — |
| 2010-10-25 | $4.28 | $4.91 | 9,800 | — | — |
| 2010-10-22 | $4.44 | $5.10 | 2,000 | — | — |
| 2010-10-21 | $4.45 | $5.11 | 800 | — | — |
| 2010-10-20 | $4.47 | $5.13 | 7,600 | — | — |
| 2010-10-19 | $4.31 | $4.95 | 13,300 | — | — |
| 2010-10-18 | $4.59 | $5.27 | 29,000 | — | — |
| 2010-10-15 | $4.29 | $4.93 | 9,600 | — | — |
| 2010-10-14 | $4.53 | $5.20 | 4,600 | — | — |
| 2010-10-13 | $4.66 | $5.35 | 9,000 | — | — |
| 2010-10-12 | $4.63 | $5.32 | 6,300 | — | — |
| 2010-10-11 | $4.58 | $5.26 | 25,000 | — | — |
| 2010-10-08 | $4.61 | $5.29 | 7,100 | — | — |
| 2010-10-07 | $4.59 | $5.27 | 11,600 | — | — |
| 2010-10-06 | $4.59 | $5.27 | 16,300 | — | — |
| 2010-10-05 | $4.60 | $5.28 | 10,700 | — | — |
| 2010-10-04 | $4.65 | $5.34 | 29,200 | — | — |
| 2010-10-01 | $4.67 | $5.36 | 12,300 | — | — |
| 2010-09-30 | $4.81 | $5.52 | 7,000 | — | — |
| 2010-09-29 | $4.87 | $5.59 | 2,500 | — | — |
| 2010-09-28 | $4.91 | $5.64 | 3,700 | — | — |
| 2010-09-27 | $4.95 | $5.68 | 6,700 | — | — |
| 2010-09-24 | $5.08 | $5.83 | 5,100 | — | — |
| 2010-09-23 | $5.10 | $5.86 | 13,500 | — | — |
| 2010-09-22 | $5.01 | $5.75 | 2,300 | — | — |
| 2010-09-21 | $5.48 | $6.29 | 17,400 | — | — |
| 2010-09-20 | $5.41 | $6.21 | 25,100 | — | — |
| 2010-09-17 | $5.60 | $6.43 | 13,800 | — | — |
| 2010-09-16 | $5.47 | $6.28 | 6,700 | — | — |
| 2010-09-15 | $5.48 | $6.29 | 26,100 | — | — |
| 2010-09-14 | $5.39 | $6.19 | 22,300 | — | — |
| 2010-09-13 | $5.09 | $5.84 | 23,400 | — | — |
| 2010-09-10 | $4.88 | $5.60 | 4,500 | — | — |
| 2010-09-09 | $4.89 | $5.61 | 5,500 | — | — |
| 2010-09-08 | $4.82 | $5.53 | 6,800 | — | — |
| 2010-09-07 | $4.60 | $5.28 | 12,000 | — | — |
| 2010-09-03 | $4.85 | $5.57 | 3,300 | — | — |
| 2010-09-02 | $4.82 | $5.53 | 0 | — | — |
| 2010-09-01 | $4.82 | $5.53 | 6,500 | — | — |
| 2010-08-31 | $4.90 | $5.63 | 10,200 | — | — |
| 2010-08-30 | $4.97 | $5.71 | 200 | — | — |
| 2010-08-27 | $4.92 | $5.65 | 3,600 | — | — |
| 2010-08-26 | $4.90 | $5.63 | 4,600 | — | — |
| 2010-08-25 | $4.87 | $5.59 | 5,300 | — | — |
| 2010-08-24 | $5.22 | $5.99 | 41,700 | — | — |
| 2010-08-23 | $4.88 | $5.60 | 14,000 | — | — |
| 2010-08-20 | $5.05 | $5.80 | 3,600 | — | — |
| 2010-08-19 | $5.17 | $5.94 | 4,600 | — | — |
| 2010-08-18 | $5.43 | $6.23 | 4,800 | — | — |
| 2010-08-17 | $5.44 | $6.25 | 4,000 | — | — |
| 2010-08-16 | $5.51 | $6.33 | 20,100 | — | — |
| 2010-08-13 | $5.50 | $6.32 | 17,500 | — | — |
| 2010-08-12 | $5.50 | $6.32 | 13,200 | — | — |
| 2010-08-11 | $5.35 | $6.14 | 4,500 | — | — |
| 2010-08-10 | $5.37 | $6.17 | 12,000 | — | — |
| 2010-08-09 | $5.47 | $6.28 | 28,400 | — | — |
| 2010-08-06 | $5.10 | $5.86 | 4,900 | — | — |
| 2010-08-05 | $4.95 | $5.68 | 6,500 | — | — |
| 2010-08-04 | $4.94 | $5.67 | 5,400 | — | — |
| 2010-08-03 | $4.82 | $5.53 | 0 | — | — |
| 2010-08-02 | $4.82 | $5.53 | 34,200 | — | — |
| 2010-07-30 | $4.82 | $5.53 | 61,600 | — | — |
| 2010-07-29 | $4.80 | $5.51 | 3,400 | — | — |
| 2010-07-28 | $4.65 | $5.34 | 1,900 | — | — |
| 2010-07-27 | $4.85 | $5.57 | 14,000 | — | — |
| 2010-07-26 | $4.74 | $5.44 | 8,000 | — | — |
| 2010-07-23 | $4.65 | $5.34 | 2,200 | — | — |
| 2010-07-22 | $4.64 | $5.33 | 4,500 | — | — |
| 2010-07-21 | $4.60 | $5.28 | 16,200 | — | — |
| 2010-07-20 | $4.87 | $5.59 | 59,500 | — | — |
| 2010-07-19 | $4.31 | $4.95 | 32,000 | — | — |
| 2010-07-16 | $4.61 | $5.29 | 9,500 | — | — |
| 2010-07-15 | $4.90 | $5.63 | 13,200 | — | — |
| 2010-07-14 | $5.00 | $5.74 | 16,100 | — | — |
| 2010-07-13 | $5.00 | $5.74 | 17,400 | — | — |
| 2010-07-12 | $4.88 | $5.60 | 18,300 | — | — |
| 2010-07-09 | $4.72 | $5.42 | 4,000 | — | — |
| 2010-07-08 | $4.75 | $5.45 | 1,700 | — | — |
| 2010-07-07 | $4.66 | $5.35 | 3,900 | — | — |
| 2010-07-06 | $4.63 | $5.32 | 14,700 | — | — |
| 2010-07-02 | $4.78 | $5.49 | 7,800 | — | — |
| 2010-07-01 | $4.93 | $5.66 | 14,200 | — | — |
| 2010-06-30 | $4.91 | $5.64 | 19,300 | — | — |
| 2010-06-29 | $4.72 | $5.42 | 20,700 | — | — |
| 2010-06-28 | $4.57 | $5.25 | 43,200 | — | — |
| 2010-06-25 | $4.91 | $5.64 | 44,500 | — | — |
| 2010-06-24 | $5.00 | $5.74 | 19,600 | — | — |
| 2010-06-23 | $4.99 | $5.73 | 10,100 | — | — |
| 2010-06-22 | $4.96 | $5.70 | 55,900 | — | — |
| 2010-06-21 | $5.00 | $5.74 | 32,500 | — | — |
| 2010-06-18 | $4.85 | $5.57 | 18,400 | — | — |
| 2010-06-17 | $4.79 | $5.50 | 11,300 | — | — |
| 2010-06-16 | $4.62 | $5.30 | 14,200 | — | — |
| 2010-06-15 | $4.53 | $5.20 | 27,200 | — | — |
| 2010-06-14 | $4.69 | $5.39 | 29,300 | — | — |
| 2010-06-11 | $4.55 | $5.22 | 25,500 | — | — |
| 2010-06-10 | $4.89 | $5.61 | 25,000 | — | — |
| 2010-06-09 | $4.32 | $4.96 | 41,400 | — | — |
| 2010-06-08 | $4.65 | $5.34 | 53,800 | — | — |
| 2010-06-07 | $4.40 | $5.05 | 26,600 | — | — |
| 2010-06-04 | $4.95 | $5.68 | 10,400 | — | — |
| 2010-06-03 | $4.98 | $5.72 | 22,300 | — | — |
| 2010-06-02 | $5.00 | $5.74 | 8,600 | — | — |
| 2010-06-01 | $5.00 | $5.74 | 38,000 | — | — |
| 2010-05-28 | $4.80 | $5.51 | 17,700 | — | — |
| 2010-05-27 | $4.66 | $5.35 | 6,500 | — | — |
| 2010-05-26 | $4.46 | $5.12 | 3,900 | — | — |
| 2010-05-25 | $4.39 | $5.04 | 13,900 | — | — |
| 2010-05-24 | $4.48 | $5.14 | 26,300 | — | — |
| 2010-05-21 | $4.21 | $4.83 | 30,000 | — | — |
| 2010-05-20 | $4.54 | $5.21 | 43,500 | — | — |
| 2010-05-19 | $4.81 | $5.52 | 17,100 | — | — |
| 2010-05-18 | $4.80 | $5.51 | 38,300 | — | — |
| 2010-05-17 | $4.55 | $5.22 | 35,100 | — | — |
| 2010-05-14 | $4.11 | $4.72 | 11,100 | — | — |
| 2010-05-13 | $4.23 | $4.86 | 4,200 | — | — |
| 2010-05-12 | $4.10 | $4.71 | 1,900 | — | — |
| 2010-05-11 | $4.04 | $4.64 | 2,600 | — | — |
| 2010-05-10 | $3.98 | $4.57 | 9,200 | — | — |
| 2010-05-07 | $3.77 | $4.33 | 32,700 | — | — |
| 2010-05-06 | $3.96 | $4.55 | 25,900 | — | — |
| 2010-05-05 | $3.73 | $4.28 | 45,400 | — | — |
| 2010-05-04 | $4.13 | $4.74 | 2,900 | — | — |
| 2010-05-03 | $4.25 | $4.88 | 13,400 | — | — |
| 2010-04-30 | $3.85 | $4.42 | 5,800 | — | — |
| 2010-04-29 | $3.90 | $4.48 | 4,300 | — | — |
| 2010-04-28 | $3.85 | $4.42 | 65,100 | — | — |
| 2010-04-27 | $4.35 | $4.99 | 17,900 | — | — |
| 2010-04-26 | $4.45 | $5.11 | 13,600 | — | — |
| 2010-04-23 | $4.55 | $5.22 | 15,200 | — | — |
| 2010-04-22 | $4.65 | $5.34 | 7,400 | — | — |
| 2010-04-21 | $4.30 | $4.94 | 37,500 | — | — |
| 2010-04-20 | $4.14 | $4.75 | 10,300 | — | — |
| 2010-04-19 | $4.03 | $4.63 | 23,700 | — | — |
| 2010-04-16 | $4.16 | $4.78 | 32,500 | — | — |
| 2010-04-15 | $3.65 | $4.19 | 19,500 | — | — |
| 2010-04-14 | $3.38 | $3.88 | 4,300 | — | — |
| 2010-04-13 | $3.40 | $3.90 | 13,200 | — | — |
| 2010-04-12 | $3.19 | $3.66 | 18,300 | — | — |
| 2010-04-09 | $3.00 | $3.44 | 11,400 | — | — |
| 2010-04-08 | $2.99 | $3.43 | 13,800 | — | — |
| 2010-04-07 | $2.93 | $3.36 | 400 | — | — |
| 2010-04-06 | $2.85 | $3.27 | 3,900 | — | — |
| 2010-04-05 | $2.83 | $3.25 | 12,100 | — | — |
| 2010-04-01 | $2.63 | $3.02 | 700 | — | — |
| 2010-03-31 | $2.64 | $3.03 | 1,900 | — | — |
| 2010-03-30 | $2.62 | $3.01 | 2,900 | — | — |
| 2010-03-29 | $2.67 | $3.07 | 1,100 | — | — |
| 2010-03-26 | $2.69 | $3.09 | 4,400 | — | — |
| 2010-03-25 | $2.56 | $2.94 | 9,700 | — | — |
| 2010-03-24 | $2.61 | $3.00 | 29,600 | — | — |
| 2010-03-23 | $2.83 | $3.25 | 24,900 | — | — |
| 2010-03-22 | $2.89 | $3.32 | 62,000 | — | — |
| 2010-03-19 | $2.55 | $2.93 | 9,300 | — | — |
| 2010-03-18 | $2.55 | $2.93 | 3,700 | — | — |
| 2010-03-17 | $2.65 | $3.04 | 6,500 | — | — |
| 2010-03-16 | $2.60 | $2.99 | 3,600 | — | — |
| 2010-03-15 | $2.60 | $2.99 | 5,100 | — | — |
| 2010-03-12 | $2.56 | $2.94 | 10,100 | — | — |
| 2010-03-11 | $2.61 | $3.00 | 6,000 | — | — |
| 2010-03-10 | $2.60 | $2.99 | 11,700 | — | — |
| 2010-03-09 | $2.59 | $2.97 | 4,300 | — | — |
| 2010-03-08 | $2.68 | $3.08 | 20,500 | — | — |
| 2010-03-05 | $2.57 | $2.95 | 19,900 | — | — |
| 2010-03-04 | $2.54 | $2.92 | 2,700 | — | — |
| 2010-03-03 | $2.57 | $2.95 | 1,100 | — | — |
| 2010-03-02 | $2.68 | $3.08 | 2,200 | — | — |
| 2010-03-01 | $2.65 | $3.04 | 4,500 | — | — |
| 2010-02-26 | $2.56 | $2.94 | 7,700 | — | — |
| 2010-02-25 | $2.59 | $2.97 | 19,200 | — | — |
| 2010-02-24 | $2.42 | $2.78 | 35,800 | — | — |
| 2010-02-23 | $2.69 | $3.09 | 30,100 | — | — |
| 2010-02-22 | $2.44 | $2.80 | 16,000 | — | — |
| 2010-02-19 | $2.54 | $2.92 | 100 | — | — |
| 2010-02-18 | $2.57 | $2.95 | 1,700 | — | — |
| 2010-02-17 | $2.61 | $3.00 | 1,400 | — | — |
| 2010-02-16 | $2.54 | $2.92 | 12,100 | — | — |
| 2010-02-12 | $2.68 | $3.08 | 18,000 | — | — |
| 2010-02-11 | $2.70 | $3.10 | 8,300 | — | — |
| 2010-02-10 | $2.35 | $2.70 | 17,400 | — | — |
| 2010-02-09 | $2.60 | $2.99 | 400 | — | — |
| 2010-02-08 | $2.65 | $3.04 | 23,100 | — | — |
| 2010-02-05 | $2.50 | $2.87 | 1,700 | — | — |
| 2010-02-04 | $2.61 | $3.00 | 900 | — | — |
| 2010-02-03 | $2.69 | $3.09 | 0 | — | — |
| 2010-02-02 | $2.69 | $3.09 | 1,500 | — | — |
| 2010-02-01 | $2.74 | $3.15 | 9,900 | — | — |
| 2010-01-29 | $2.43 | $2.79 | 11,100 | — | — |
| 2010-01-28 | $2.53 | $2.90 | 6,200 | — | — |
| 2010-01-27 | $2.66 | $3.05 | 21,000 | — | — |
| 2010-01-26 | $2.72 | $3.12 | 22,600 | — | — |
| 2010-01-25 | $2.36 | $2.71 | 5,600 | — | — |
| 2010-01-22 | $2.28 | $2.62 | 800 | — | — |
| 2010-01-21 | $2.31 | $2.65 | 8,100 | — | — |
| 2010-01-20 | $2.39 | $2.74 | 7,100 | — | — |
| 2010-01-19 | $2.52 | $2.89 | 2,400 | — | — |
| 2010-01-15 | $2.54 | $2.92 | 13,300 | — | — |
| 2010-01-14 | $2.62 | $3.01 | 0 | — | — |
| 2010-01-13 | $2.62 | $3.01 | 3,100 | — | — |
| 2010-01-12 | $2.53 | $2.90 | 2,100 | — | — |
| 2010-01-11 | $2.60 | $2.99 | 4,700 | — | — |
| 2010-01-08 | $2.45 | $2.81 | 26,000 | — | — |
| 2010-01-07 | $2.65 | $3.04 | 12,100 | — | — |
| 2010-01-06 | $2.35 | $2.70 | 14,400 | — | — |
| 2010-01-05 | $2.42 | $2.78 | 22,000 | — | — |
| 2010-01-04 | $2.70 | $3.10 | 32,800 | — | — |