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
- 1999-01-04 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 | $3.62 | $6.15 | 8,100 | — | — |
| 2010-12-30 | $3.55 | $6.04 | 4,900 | — | — |
| 2010-12-29 | $3.55 | $6.04 | 5,900 | — | — |
| 2010-12-28 | $3.55 | $6.04 | 600 | — | — |
| 2010-12-27 | $3.55 | $6.04 | 7,800 | — | — |
| 2010-12-23 | $3.50 | $5.95 | 4,500 | — | — |
| 2010-12-22 | $3.59 | $6.10 | 2,200 | — | — |
| 2010-12-21 | $3.60 | $6.12 | 8,700 | — | — |
| 2010-12-20 | $3.60 | $6.12 | 11,700 | — | — |
| 2010-12-17 | $3.45 | $5.87 | 14,700 | — | — |
| 2010-12-16 | $3.48 | $5.92 | 7,100 | — | — |
| 2010-12-15 | $3.63 | $6.17 | 1,200 | — | — |
| 2010-12-14 | $3.50 | $5.90 | 11,800 | — | — |
| 2010-12-13 | $3.65 | $6.15 | 6,100 | — | — |
| 2010-12-10 | $3.60 | $6.07 | 1,000 | — | — |
| 2010-12-09 | $3.55 | $5.98 | 800 | — | — |
| 2010-12-08 | $3.58 | $6.03 | 3,500 | — | — |
| 2010-12-07 | $3.55 | $5.98 | 5,400 | — | — |
| 2010-12-06 | $3.60 | $6.07 | 0 | — | — |
| 2010-12-03 | $3.60 | $6.07 | 500 | — | — |
| 2010-12-02 | $3.70 | $6.24 | 0 | — | — |
| 2010-12-01 | $3.70 | $6.24 | 2,100 | — | — |
| 2010-11-30 | $3.70 | $6.24 | 3,000 | — | — |
| 2010-11-29 | $3.55 | $5.98 | 0 | — | — |
| 2010-11-26 | $3.55 | $5.98 | 0 | — | — |
| 2010-11-24 | $3.55 | $5.98 | 10,800 | — | — |
| 2010-11-23 | $3.55 | $5.98 | 700 | — | — |
| 2010-11-22 | $3.51 | $5.92 | 2,700 | — | — |
| 2010-11-19 | $3.55 | $5.98 | 800 | — | — |
| 2010-11-18 | $3.55 | $5.98 | 2,400 | — | — |
| 2010-11-17 | $3.60 | $6.07 | 4,400 | — | — |
| 2010-11-16 | $3.60 | $6.07 | 4,100 | — | — |
| 2010-11-15 | $3.60 | $6.07 | 3,500 | — | — |
| 2010-11-12 | $3.70 | $6.24 | 3,700 | — | — |
| 2010-11-11 | $3.70 | $6.24 | 1,000 | — | — |
| 2010-11-10 | $3.70 | $6.24 | 3,900 | — | — |
| 2010-11-09 | $3.65 | $6.15 | 18,000 | — | — |
| 2010-11-08 | $3.65 | $6.15 | 3,800 | — | — |
| 2010-11-05 | $3.67 | $6.19 | 7,200 | — | — |
| 2010-11-04 | $3.55 | $5.98 | 2,500 | — | — |
| 2010-11-03 | $3.60 | $6.07 | 3,500 | — | — |
| 2010-11-02 | $3.65 | $6.15 | 3,900 | — | — |
| 2010-11-01 | $3.65 | $6.15 | 21,200 | — | — |
| 2010-10-29 | $3.60 | $6.07 | 0 | — | — |
| 2010-10-28 | $3.60 | $6.07 | 5,400 | — | — |
| 2010-10-27 | $3.60 | $6.07 | 500 | — | — |
| 2010-10-26 | $3.60 | $6.07 | 900 | — | — |
| 2010-10-25 | $3.55 | $5.98 | 0 | — | — |
| 2010-10-22 | $3.55 | $5.98 | 1,500 | — | — |
| 2010-10-21 | $3.65 | $6.15 | 0 | — | — |
| 2010-10-20 | $3.65 | $6.15 | 3,000 | — | — |
| 2010-10-19 | $3.51 | $5.92 | 0 | — | — |
| 2010-10-18 | $3.51 | $5.92 | 5,800 | — | — |
| 2010-10-15 | $3.60 | $6.07 | 1,100 | — | — |
| 2010-10-14 | $3.65 | $6.15 | 9,500 | — | — |
| 2010-10-13 | $3.60 | $6.07 | 0 | — | — |
| 2010-10-12 | $3.60 | $6.07 | 3,400 | — | — |
| 2010-10-11 | $3.65 | $6.15 | 5,000 | — | — |
| 2010-10-08 | $3.65 | $6.15 | 6,300 | — | — |
| 2010-10-07 | $3.65 | $6.15 | 0 | — | — |
| 2010-10-06 | $3.65 | $6.15 | 3,000 | — | — |
| 2010-10-05 | $3.70 | $6.24 | 1,700 | — | — |
| 2010-10-04 | $3.60 | $6.07 | 0 | — | — |
| 2010-10-01 | $3.60 | $6.07 | 6,900 | — | — |
| 2010-09-30 | $3.60 | $6.07 | 1,500 | — | — |
| 2010-09-29 | $3.70 | $6.24 | 0 | — | — |
| 2010-09-28 | $3.70 | $6.24 | 1,000 | — | — |
| 2010-09-27 | $3.60 | $6.07 | 500 | — | — |
| 2010-09-24 | $3.65 | $6.15 | 4,200 | — | — |
| 2010-09-23 | $3.66 | $6.17 | 0 | — | — |
| 2010-09-22 | $3.66 | $6.17 | 1,000 | — | — |
| 2010-09-21 | $3.70 | $6.24 | 1,000 | — | — |
| 2010-09-20 | $3.55 | $5.98 | 500 | — | — |
| 2010-09-17 | $3.64 | $6.14 | 0 | — | — |
| 2010-09-16 | $3.64 | $6.14 | 500 | — | — |
| 2010-09-15 | $3.55 | $5.93 | 4,100 | — | — |
| 2010-09-14 | $3.70 | $6.18 | 2,400 | — | — |
| 2010-09-13 | $3.55 | $5.93 | 500 | — | — |
| 2010-09-10 | $3.55 | $5.93 | 1,700 | — | — |
| 2010-09-09 | $3.52 | $5.88 | 6,000 | — | — |
| 2010-09-08 | $3.65 | $6.10 | 5,000 | — | — |
| 2010-09-07 | $3.85 | $6.43 | 1,300 | — | — |
| 2010-09-03 | $3.90 | $6.52 | 4,300 | — | — |
| 2010-09-02 | $3.90 | $6.52 | 0 | — | — |
| 2010-09-01 | $3.90 | $6.52 | 0 | — | — |
| 2010-08-31 | $3.90 | $6.52 | 0 | — | — |
| 2010-08-30 | $3.90 | $6.52 | 0 | — | — |
| 2010-08-27 | $3.90 | $6.52 | 1,900 | — | — |
| 2010-08-26 | $4.10 | $6.85 | 0 | — | — |
| 2010-08-25 | $4.10 | $6.85 | 2,400 | — | — |
| 2010-08-24 | $3.90 | $6.52 | 6,100 | — | — |
| 2010-08-23 | $4.00 | $6.69 | 700 | — | — |
| 2010-08-20 | $4.00 | $6.69 | 400 | — | — |
| 2010-08-19 | $4.00 | $6.69 | 2,700 | — | — |
| 2010-08-18 | $4.10 | $6.85 | 1,400 | — | — |
| 2010-08-17 | $4.00 | $6.69 | 2,500 | — | — |
| 2010-08-16 | $3.90 | $6.52 | 500 | — | — |
| 2010-08-13 | $3.90 | $6.52 | 500 | — | — |
| 2010-08-12 | $3.90 | $6.52 | 0 | — | — |
| 2010-08-11 | $3.90 | $6.52 | 600 | — | — |
| 2010-08-10 | $3.90 | $6.52 | 2,300 | — | — |
| 2010-08-09 | $3.90 | $6.52 | 1,300 | — | — |
| 2010-08-06 | $3.90 | $6.52 | 1,900 | — | — |
| 2010-08-05 | $3.90 | $6.52 | 7,300 | — | — |
| 2010-08-04 | $4.00 | $6.69 | 0 | — | — |
| 2010-08-03 | $4.00 | $6.69 | 1,000 | — | — |
| 2010-08-02 | $4.00 | $6.69 | 500 | — | — |
| 2010-07-30 | $3.85 | $6.43 | 1,300 | — | — |
| 2010-07-29 | $4.00 | $6.69 | 1,500 | — | — |
| 2010-07-28 | $3.75 | $6.27 | 1,700 | — | — |
| 2010-07-27 | $3.47 | $5.80 | 0 | — | — |
| 2010-07-26 | $3.47 | $5.80 | 300 | — | — |
| 2010-07-23 | $3.48 | $5.82 | 0 | — | — |
| 2010-07-22 | $3.48 | $5.82 | 7,200 | — | — |
| 2010-07-21 | $3.55 | $5.93 | 0 | — | — |
| 2010-07-20 | $3.55 | $5.93 | 7,100 | — | — |
| 2010-07-19 | $3.95 | $6.60 | 1,800 | — | — |
| 2010-07-16 | $3.55 | $5.93 | 6,200 | — | — |
| 2010-07-15 | $3.55 | $5.93 | 0 | — | — |
| 2010-07-14 | $3.55 | $5.93 | 3,800 | — | — |
| 2010-07-13 | $3.60 | $6.02 | 4,700 | — | — |
| 2010-07-12 | $3.75 | $6.27 | 200 | — | — |
| 2010-07-09 | $3.75 | $6.27 | 300 | — | — |
| 2010-07-08 | $3.70 | $6.18 | 5,800 | — | — |
| 2010-07-07 | $3.85 | $6.43 | 0 | — | — |
| 2010-07-06 | $3.85 | $6.43 | 300 | — | — |
| 2010-07-02 | $3.76 | $6.28 | 200 | — | — |
| 2010-07-01 | $4.10 | $6.85 | 2,000 | — | — |
| 2010-06-30 | $4.20 | $7.02 | 1,700 | — | — |
| 2010-06-29 | $3.99 | $6.67 | 2,500 | — | — |
| 2010-06-28 | $3.75 | $6.27 | 0 | — | — |
| 2010-06-25 | $3.75 | $6.27 | 1,000 | — | — |
| 2010-06-24 | $3.56 | $5.95 | 2,500 | — | — |
| 2010-06-23 | $3.75 | $6.27 | 2,200 | — | — |
| 2010-06-22 | $3.60 | $6.02 | 3,000 | — | — |
| 2010-06-21 | $3.60 | $6.02 | 3,600 | — | — |
| 2010-06-18 | $3.90 | $6.52 | 1,200 | — | — |
| 2010-06-17 | $3.60 | $6.02 | 700 | — | — |
| 2010-06-16 | $3.50 | $5.85 | 6,300 | — | — |
| 2010-06-15 | $3.78 | $6.27 | 2,300 | — | — |
| 2010-06-14 | $4.10 | $6.80 | 2,800 | — | — |
| 2010-06-11 | $3.74 | $6.20 | 9,300 | — | — |
| 2010-06-10 | $4.20 | $6.96 | 1,600 | — | — |
| 2010-06-09 | $4.10 | $6.80 | 4,000 | — | — |
| 2010-06-08 | $4.15 | $6.88 | 1,400 | — | — |
| 2010-06-07 | $3.95 | $6.55 | 2,800 | — | — |
| 2010-06-04 | $4.50 | $7.46 | 0 | — | — |
| 2010-06-03 | $4.50 | $7.46 | 3,800 | — | — |
| 2010-06-02 | $3.95 | $6.55 | 12,800 | — | — |
| 2010-06-01 | $4.05 | $6.72 | 1,000 | — | — |
| 2010-05-28 | $4.15 | $6.88 | 3,000 | — | — |
| 2010-05-27 | $4.25 | $7.05 | 0 | — | — |
| 2010-05-26 | $4.25 | $7.05 | 0 | — | — |
| 2010-05-25 | $4.25 | $7.05 | 5,600 | — | — |
| 2010-05-24 | $4.25 | $7.05 | 300 | — | — |
| 2010-05-21 | $4.25 | $7.05 | 1,000 | — | — |
| 2010-05-20 | $4.20 | $6.96 | 5,400 | — | — |
| 2010-05-19 | $4.35 | $7.21 | 0 | — | — |
| 2010-05-18 | $4.35 | $7.21 | 700 | — | — |
| 2010-05-17 | $4.35 | $7.21 | 9,700 | — | — |
| 2010-05-14 | $4.25 | $7.05 | 0 | — | — |
| 2010-05-13 | $4.25 | $7.05 | 6,400 | — | — |
| 2010-05-12 | $4.26 | $7.06 | 0 | — | — |
| 2010-05-11 | $4.26 | $7.06 | 2,200 | — | — |
| 2010-05-10 | $4.25 | $7.05 | 0 | — | — |
| 2010-05-07 | $4.25 | $7.05 | 200 | — | — |
| 2010-05-06 | $4.20 | $6.96 | 2,000 | — | — |
| 2010-05-05 | $4.65 | $7.71 | 5,200 | — | — |
| 2010-05-04 | $4.65 | $7.71 | 3,800 | — | — |
| 2010-05-03 | $4.30 | $7.13 | 7,500 | — | — |
| 2010-04-30 | $4.30 | $7.13 | 800 | — | — |
| 2010-04-29 | $4.30 | $7.13 | 0 | — | — |
| 2010-04-28 | $4.30 | $7.13 | 3,500 | — | — |
| 2010-04-27 | $4.25 | $7.05 | 3,200 | — | — |
| 2010-04-26 | $4.25 | $7.05 | 5,300 | — | — |
| 2010-04-23 | $4.25 | $7.05 | 2,000 | — | — |
| 2010-04-22 | $4.30 | $7.13 | 7,700 | — | — |
| 2010-04-21 | $4.25 | $7.05 | 1,200 | — | — |
| 2010-04-20 | $4.25 | $7.05 | 700 | — | — |
| 2010-04-19 | $4.44 | $7.36 | 4,300 | — | — |
| 2010-04-16 | $4.15 | $6.88 | 3,100 | — | — |
| 2010-04-15 | $4.11 | $6.81 | 800 | — | — |
| 2010-04-14 | $4.10 | $6.80 | 9,000 | — | — |
| 2010-04-13 | $4.20 | $6.96 | 3,000 | — | — |
| 2010-04-12 | $4.25 | $7.05 | 700 | — | — |
| 2010-04-09 | $4.16 | $6.90 | 1,800 | — | — |
| 2010-04-08 | $4.25 | $7.05 | 6,800 | — | — |
| 2010-04-07 | $4.35 | $7.21 | 3,500 | — | — |
| 2010-04-06 | $4.27 | $7.08 | 0 | — | — |
| 2010-04-05 | $4.27 | $7.08 | 2,600 | — | — |
| 2010-04-01 | $4.50 | $7.46 | 1,700 | — | — |
| 2010-03-31 | $4.45 | $7.38 | 2,900 | — | — |
| 2010-03-30 | $4.35 | $7.21 | 2,200 | — | — |
| 2010-03-29 | $4.35 | $7.21 | 1,500 | — | — |
| 2010-03-26 | $4.35 | $7.21 | 2,800 | — | — |
| 2010-03-25 | $4.65 | $7.71 | 12,600 | — | — |
| 2010-03-24 | $4.25 | $7.05 | 15,500 | — | — |
| 2010-03-23 | $4.40 | $7.30 | 0 | — | — |
| 2010-03-22 | $4.40 | $7.30 | 0 | — | — |
| 2010-03-19 | $4.40 | $7.30 | 3,400 | — | — |
| 2010-03-18 | $4.55 | $7.54 | 1,000 | — | — |
| 2010-03-17 | $4.50 | $7.46 | 1,500 | — | — |
| 2010-03-16 | $4.49 | $7.39 | 1,800 | — | — |
| 2010-03-15 | $4.30 | $7.08 | 1,400 | — | — |
| 2010-03-12 | $4.40 | $7.25 | 400 | — | — |
| 2010-03-11 | $4.40 | $7.25 | 3,500 | — | — |
| 2010-03-10 | $4.50 | $7.41 | 600 | — | — |
| 2010-03-09 | $4.50 | $7.41 | 200 | — | — |
| 2010-03-08 | $4.40 | $7.25 | 1,000 | — | — |
| 2010-03-05 | $4.60 | $7.58 | 200 | — | — |
| 2010-03-04 | $4.60 | $7.58 | 5,000 | — | — |
| 2010-03-03 | $4.35 | $7.16 | 0 | — | — |
| 2010-03-02 | $4.35 | $7.16 | 600 | — | — |
| 2010-03-01 | $4.35 | $7.16 | 0 | — | — |
| 2010-02-26 | $4.35 | $7.16 | 0 | — | — |
| 2010-02-25 | $4.35 | $7.16 | 400 | — | — |
| 2010-02-24 | $4.35 | $7.16 | 2,100 | — | — |
| 2010-02-23 | $4.80 | $7.91 | 5,000 | — | — |
| 2010-02-22 | $4.25 | $7.00 | 0 | — | — |
| 2010-02-19 | $4.25 | $7.00 | 1,200 | — | — |
| 2010-02-18 | $4.24 | $6.98 | 700 | — | — |
| 2010-02-17 | $4.25 | $7.00 | 0 | — | — |
| 2010-02-16 | $4.25 | $7.00 | 600 | — | — |
| 2010-02-12 | $4.15 | $6.84 | 4,400 | — | — |
| 2010-02-11 | $4.50 | $7.41 | 0 | — | — |
| 2010-02-10 | $4.50 | $7.41 | 900 | — | — |
| 2010-02-09 | $4.30 | $7.08 | 0 | — | — |
| 2010-02-08 | $4.30 | $7.08 | 400 | — | — |
| 2010-02-05 | $4.35 | $7.16 | 7,300 | — | — |
| 2010-02-04 | $4.75 | $7.82 | 1,600 | — | — |
| 2010-02-03 | $4.50 | $7.41 | 600 | — | — |
| 2010-02-02 | $4.50 | $7.41 | 0 | — | — |
| 2010-02-01 | $4.50 | $7.41 | 900 | — | — |
| 2010-01-29 | $4.50 | $7.41 | 200 | — | — |
| 2010-01-28 | $4.50 | $7.41 | 0 | — | — |
| 2010-01-27 | $4.50 | $7.41 | 6,000 | — | — |
| 2010-01-26 | $4.50 | $7.41 | 2,000 | — | — |
| 2010-01-25 | $4.52 | $7.44 | 0 | — | — |
| 2010-01-22 | $4.52 | $7.44 | 3,200 | — | — |
| 2010-01-21 | $4.40 | $7.25 | 300 | — | — |
| 2010-01-20 | $4.30 | $7.08 | 2,000 | — | — |
| 2010-01-19 | $4.65 | $7.66 | 2,400 | — | — |
| 2010-01-15 | $4.70 | $7.74 | 0 | — | — |
| 2010-01-14 | $4.70 | $7.74 | 1,600 | — | — |
| 2010-01-13 | $4.25 | $7.00 | 500 | — | — |
| 2010-01-12 | $4.25 | $7.00 | 2,300 | — | — |
| 2010-01-11 | $4.30 | $7.08 | 0 | — | — |
| 2010-01-08 | $4.30 | $7.08 | 0 | — | — |
| 2010-01-07 | $4.30 | $7.08 | 1,200 | — | — |
| 2010-01-06 | $4.10 | $6.75 | 4,100 | — | — |
| 2010-01-05 | $4.35 | $7.16 | 1,800 | — | — |
| 2010-01-04 | $4.10 | $6.75 | 3,900 | — | — |