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
- 2002-01-09 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 | $5.25 | $6.70 | 0 | — | — |
| 2010-12-30 | $5.25 | $6.70 | 20,756 | — | — |
| 2010-12-29 | $5.27 | $6.68 | 7,088 | — | — |
| 2010-12-28 | $5.27 | $6.68 | 8,606 | — | — |
| 2010-12-27 | $5.28 | $6.69 | 18,731 | — | — |
| 2010-12-23 | $5.33 | $6.75 | 5,569 | — | — |
| 2010-12-22 | $5.23 | $6.63 | 36,450 | — | — |
| 2010-12-21 | $5.14 | $6.51 | 2,025 | — | — |
| 2010-12-20 | $5.12 | $6.48 | 15,694 | — | — |
| 2010-12-17 | $5.08 | $6.43 | 1,013 | — | — |
| 2010-12-16 | $5.14 | $6.51 | 0 | — | — |
| 2010-12-15 | $5.14 | $6.51 | 21,263 | — | — |
| 2010-12-14 | $5.13 | $6.50 | 18,225 | — | — |
| 2010-12-13 | $5.14 | $6.51 | 6,581 | — | — |
| 2010-12-10 | $5.13 | $6.49 | 2,025 | — | — |
| 2010-12-09 | $5.13 | $6.49 | 37,463 | — | — |
| 2010-12-08 | $5.13 | $6.49 | 30,375 | — | — |
| 2010-12-07 | $5.12 | $6.48 | 5,063 | — | — |
| 2010-12-06 | $5.12 | $6.48 | 9,113 | — | — |
| 2010-12-03 | $5.10 | $6.46 | 1,013 | — | — |
| 2010-12-02 | $5.11 | $6.47 | 2,025 | — | — |
| 2010-12-01 | $5.11 | $6.47 | 1,013 | — | — |
| 2010-11-30 | $5.05 | $6.40 | 2,025 | — | — |
| 2010-11-29 | $5.04 | $6.38 | 3,544 | — | — |
| 2010-11-26 | $5.09 | $6.45 | 3,544 | — | — |
| 2010-11-24 | $4.99 | $6.32 | 1,519 | — | — |
| 2010-11-23 | $5.02 | $6.36 | 19,238 | — | — |
| 2010-11-22 | $4.95 | $6.27 | 3,038 | — | — |
| 2010-11-19 | $4.96 | $6.29 | 0 | — | — |
| 2010-11-18 | $4.96 | $6.29 | 20,756 | — | — |
| 2010-11-17 | $4.90 | $6.21 | 13,163 | — | — |
| 2010-11-16 | $4.98 | $6.30 | 2,025 | — | — |
| 2010-11-15 | $4.99 | $6.33 | 14,681 | — | — |
| 2010-11-12 | $4.92 | $6.24 | 506 | — | — |
| 2010-11-11 | $4.94 | $6.26 | 2,025 | — | — |
| 2010-11-10 | $4.94 | $6.26 | 0 | — | — |
| 2010-11-09 | $4.94 | $6.26 | 5,063 | — | — |
| 2010-11-08 | $4.99 | $6.32 | 17,213 | — | — |
| 2010-11-05 | $4.94 | $6.25 | 5,063 | — | — |
| 2010-11-04 | $4.90 | $6.21 | 6,075 | — | — |
| 2010-11-03 | $4.99 | $6.32 | 506 | — | — |
| 2010-11-02 | $4.99 | $6.32 | 6,075 | — | — |
| 2010-11-01 | $4.98 | $6.31 | 51,131 | — | — |
| 2010-10-29 | $4.99 | $6.32 | 7,594 | — | — |
| 2010-10-28 | $4.94 | $6.26 | 1,519 | — | — |
| 2010-10-27 | $4.90 | $6.21 | 30,881 | — | — |
| 2010-10-26 | $4.91 | $6.22 | 5,063 | — | — |
| 2010-10-25 | $4.88 | $6.19 | 4,556 | — | — |
| 2010-10-22 | $4.79 | $6.06 | 9,113 | — | — |
| 2010-10-21 | $4.90 | $6.21 | 10,631 | — | — |
| 2010-10-20 | $4.71 | $5.97 | 41,006 | — | — |
| 2010-10-19 | $4.49 | $5.69 | 4,050 | — | — |
| 2010-10-18 | $4.49 | $5.69 | 3,038 | — | — |
| 2010-10-15 | $4.53 | $5.74 | 11,138 | — | — |
| 2010-10-14 | $4.40 | $5.58 | 6,581 | — | — |
| 2010-10-13 | $4.58 | $5.81 | 29,363 | — | — |
| 2010-10-12 | $4.49 | $5.69 | 4,050 | — | — |
| 2010-10-11 | $4.36 | $5.52 | 0 | — | — |
| 2010-10-08 | $4.36 | $5.52 | 1,013 | — | — |
| 2010-10-07 | $4.37 | $5.54 | 7,594 | — | — |
| 2010-10-06 | $4.44 | $5.62 | 12,656 | — | — |
| 2010-10-05 | $4.43 | $5.62 | 5,569 | — | — |
| 2010-10-04 | $4.33 | $5.48 | 8,606 | — | — |
| 2010-10-01 | $4.32 | $5.48 | 4,050 | — | — |
| 2010-09-30 | $4.40 | $5.57 | 3,544 | — | — |
| 2010-09-29 | $4.32 | $5.47 | 52,144 | — | — |
| 2010-09-28 | $4.41 | $5.54 | 5,063 | — | — |
| 2010-09-27 | $4.41 | $5.54 | 7,088 | — | — |
| 2010-09-24 | $4.42 | $5.56 | 3,544 | — | — |
| 2010-09-23 | $4.40 | $5.53 | 5,063 | — | — |
| 2010-09-22 | $4.42 | $5.56 | 6,075 | — | — |
| 2010-09-21 | $4.36 | $5.49 | 1,013 | — | — |
| 2010-09-20 | $4.41 | $5.55 | 4,050 | — | — |
| 2010-09-17 | $4.44 | $5.59 | 12,656 | — | — |
| 2010-09-16 | $4.37 | $5.49 | 506 | — | — |
| 2010-09-15 | $4.40 | $5.53 | 7,594 | — | — |
| 2010-09-14 | $4.40 | $5.54 | 0 | — | — |
| 2010-09-13 | $4.40 | $5.54 | 18,225 | — | — |
| 2010-09-10 | $4.37 | $5.49 | 2,531 | — | — |
| 2010-09-09 | $4.34 | $5.46 | 15,188 | — | — |
| 2010-09-08 | $4.30 | $5.40 | 9,619 | — | — |
| 2010-09-07 | $4.36 | $5.48 | 17,719 | — | — |
| 2010-09-03 | $4.36 | $5.48 | 17,213 | — | — |
| 2010-09-02 | $4.40 | $5.53 | 2,531 | — | — |
| 2010-09-01 | $4.41 | $5.54 | 0 | — | — |
| 2010-08-31 | $4.41 | $5.54 | 7,594 | — | — |
| 2010-08-30 | $4.44 | $5.59 | 10,125 | — | — |
| 2010-08-27 | $4.42 | $5.56 | 2,531 | — | — |
| 2010-08-26 | $4.40 | $5.53 | 0 | — | — |
| 2010-08-25 | $4.40 | $5.53 | 17,213 | — | — |
| 2010-08-24 | $4.45 | $5.59 | 3,038 | — | — |
| 2010-08-23 | $4.40 | $5.53 | 7,088 | — | — |
| 2010-08-20 | $4.42 | $5.56 | 14,681 | — | — |
| 2010-08-19 | $4.25 | $5.35 | 13,669 | — | — |
| 2010-08-18 | $4.40 | $5.53 | 11,138 | — | — |
| 2010-08-17 | $4.43 | $5.57 | 15,694 | — | — |
| 2010-08-16 | $4.43 | $5.57 | 61,256 | — | — |
| 2010-08-13 | $4.36 | $5.49 | 0 | — | — |
| 2010-08-12 | $4.36 | $5.49 | 0 | — | — |
| 2010-08-11 | $4.36 | $5.49 | 11,644 | — | — |
| 2010-08-10 | $4.34 | $5.46 | 9,619 | — | — |
| 2010-08-09 | $4.42 | $5.56 | 1,519 | — | — |
| 2010-08-06 | $4.33 | $5.44 | 0 | — | — |
| 2010-08-05 | $4.33 | $5.44 | 27,338 | — | — |
| 2010-08-04 | $4.32 | $5.43 | 32,906 | — | — |
| 2010-08-03 | $4.32 | $5.44 | 5,063 | — | — |
| 2010-08-02 | $4.39 | $5.52 | 9,619 | — | — |
| 2010-07-30 | $4.40 | $5.53 | 2,025 | — | — |
| 2010-07-29 | $4.32 | $5.43 | 0 | — | — |
| 2010-07-28 | $4.32 | $5.43 | 3,038 | — | — |
| 2010-07-27 | $4.43 | $5.58 | 19,744 | — | — |
| 2010-07-26 | $4.43 | $5.58 | 12,656 | — | — |
| 2010-07-23 | $4.46 | $5.61 | 1,519 | — | — |
| 2010-07-22 | $4.45 | $5.60 | 9,113 | — | — |
| 2010-07-21 | $4.32 | $5.43 | 3,038 | — | — |
| 2010-07-20 | $4.31 | $5.42 | 1,519 | — | — |
| 2010-07-19 | $4.32 | $5.44 | 14,175 | — | — |
| 2010-07-16 | $4.27 | $5.37 | 4,050 | — | — |
| 2010-07-15 | $4.27 | $5.36 | 29,363 | — | — |
| 2010-07-14 | $4.26 | $5.35 | 2,025 | — | — |
| 2010-07-13 | $4.28 | $5.38 | 5,569 | — | — |
| 2010-07-12 | $4.26 | $5.36 | 5,569 | — | — |
| 2010-07-09 | $4.31 | $5.41 | 15,188 | — | — |
| 2010-07-08 | $4.30 | $5.40 | 8,606 | — | — |
| 2010-07-07 | $4.18 | $5.25 | 16,200 | — | — |
| 2010-07-06 | $4.26 | $5.35 | 27,844 | — | — |
| 2010-07-02 | $4.25 | $5.34 | 20,250 | — | — |
| 2010-07-01 | $4.20 | $5.28 | 7,594 | — | — |
| 2010-06-30 | $4.21 | $5.30 | 33,413 | — | — |
| 2010-06-29 | $4.35 | $5.46 | 0 | — | — |
| 2010-06-28 | $4.35 | $5.42 | 6,075 | — | — |
| 2010-06-25 | $4.43 | $5.53 | 0 | — | — |
| 2010-06-24 | $4.43 | $5.53 | 2,025 | — | — |
| 2010-06-23 | $4.41 | $5.51 | 10,125 | — | — |
| 2010-06-22 | $4.35 | $5.43 | 24,806 | — | — |
| 2010-06-21 | $4.42 | $5.52 | 0 | — | — |
| 2010-06-18 | $4.42 | $5.52 | 9,619 | — | — |
| 2010-06-17 | $4.39 | $5.47 | 1,519 | — | — |
| 2010-06-16 | $4.39 | $5.47 | 13,163 | — | — |
| 2010-06-15 | $4.35 | $5.42 | 7,594 | — | — |
| 2010-06-14 | $4.41 | $5.50 | 11,644 | — | — |
| 2010-06-11 | $4.36 | $5.43 | 1,013 | — | — |
| 2010-06-10 | $4.28 | $5.34 | 8,100 | — | — |
| 2010-06-09 | $4.44 | $5.54 | 11,644 | — | — |
| 2010-06-08 | $4.41 | $5.51 | 7,088 | — | — |
| 2010-06-07 | $4.41 | $5.50 | 39,488 | — | — |
| 2010-06-04 | $4.41 | $5.50 | 8,606 | — | — |
| 2010-06-03 | $4.44 | $5.55 | 16,200 | — | — |
| 2010-06-02 | $4.48 | $5.59 | 6,075 | — | — |
| 2010-06-01 | $4.41 | $5.51 | 1,519 | — | — |
| 2010-05-28 | $4.43 | $5.52 | 9,113 | — | — |
| 2010-05-27 | $4.44 | $5.55 | 16,200 | — | — |
| 2010-05-26 | $4.44 | $5.55 | 21,263 | — | — |
| 2010-05-25 | $4.32 | $5.39 | 7,594 | — | — |
| 2010-05-24 | $4.35 | $5.43 | 10,125 | — | — |
| 2010-05-21 | $4.43 | $5.53 | 36,956 | — | — |
| 2010-05-20 | $4.42 | $5.51 | 37,969 | — | — |
| 2010-05-19 | $4.45 | $5.55 | 73,406 | — | — |
| 2010-05-18 | $4.45 | $5.56 | 8,606 | — | — |
| 2010-05-17 | $4.44 | $5.55 | 10,125 | — | — |
| 2010-05-14 | $4.48 | $5.59 | 19,744 | — | — |
| 2010-05-13 | $4.40 | $5.49 | 19,238 | — | — |
| 2010-05-12 | $4.41 | $5.50 | 6,581 | — | — |
| 2010-05-11 | $4.44 | $5.54 | 4,556 | — | — |
| 2010-05-10 | $4.51 | $5.62 | 45,056 | — | — |
| 2010-05-07 | $4.31 | $5.38 | 3,544 | — | — |
| 2010-05-06 | $4.46 | $5.57 | 27,338 | — | — |
| 2010-05-05 | $4.50 | $5.62 | 44,044 | — | — |
| 2010-05-04 | $4.49 | $5.60 | 24,806 | — | — |
| 2010-05-03 | $4.41 | $5.50 | 20,756 | — | — |
| 2010-04-30 | $4.35 | $5.42 | 74,925 | — | — |
| 2010-04-29 | $4.28 | $5.34 | 12,656 | — | — |
| 2010-04-28 | $4.30 | $5.37 | 27,338 | — | — |
| 2010-04-27 | $4.35 | $5.42 | 5,063 | — | — |
| 2010-04-26 | $4.36 | $5.44 | 3,038 | — | — |
| 2010-04-23 | $4.41 | $5.51 | 0 | — | — |
| 2010-04-22 | $4.41 | $5.51 | 10,631 | — | — |
| 2010-04-21 | $4.43 | $5.53 | 51,131 | — | — |
| 2010-04-20 | $4.39 | $5.48 | 18,225 | — | — |
| 2010-04-19 | $4.48 | $5.58 | 27,338 | — | — |
| 2010-04-16 | $4.21 | $5.25 | 5,063 | — | — |
| 2010-04-15 | $4.12 | $5.14 | 2,025 | — | — |
| 2010-04-14 | $4.14 | $5.17 | 2,025 | — | — |
| 2010-04-13 | $4.08 | $5.10 | 7,088 | — | — |
| 2010-04-12 | $4.06 | $5.06 | 7,088 | — | — |
| 2010-04-09 | $4.05 | $5.01 | 12,656 | — | — |
| 2010-04-08 | $4.02 | $4.97 | 4,556 | — | — |
| 2010-04-07 | $3.97 | $4.91 | 6,581 | — | — |
| 2010-04-06 | $3.95 | $4.89 | 29,363 | — | — |
| 2010-04-05 | $3.88 | $4.80 | 38,981 | — | — |
| 2010-04-01 | $3.85 | $4.76 | 12,656 | — | — |
| 2010-03-31 | $3.81 | $4.72 | 9,619 | — | — |
| 2010-03-30 | $3.75 | $4.63 | 1,013 | — | — |
| 2010-03-29 | $3.85 | $4.77 | 12,150 | — | — |
| 2010-03-26 | $3.80 | $4.70 | 15,188 | — | — |
| 2010-03-25 | $3.75 | $4.64 | 11,138 | — | — |
| 2010-03-24 | $3.73 | $4.62 | 13,163 | — | — |
| 2010-03-23 | $3.76 | $4.65 | 14,681 | — | — |
| 2010-03-22 | $3.75 | $4.64 | 11,138 | — | — |
| 2010-03-19 | $3.72 | $4.61 | 25,313 | — | — |
| 2010-03-18 | $3.71 | $4.59 | 0 | — | — |
| 2010-03-17 | $3.71 | $4.59 | 9,113 | — | — |
| 2010-03-16 | $3.71 | $4.59 | 8,100 | — | — |
| 2010-03-15 | $3.71 | $4.59 | 2,531 | — | — |
| 2010-03-12 | $3.71 | $4.59 | 0 | — | — |
| 2010-03-11 | $3.71 | $4.59 | 6,581 | — | — |
| 2010-03-10 | $3.70 | $4.58 | 14,681 | — | — |
| 2010-03-09 | $3.71 | $4.59 | 7,088 | — | — |
| 2010-03-08 | $3.70 | $4.58 | 64,800 | — | — |
| 2010-03-05 | $3.62 | $4.48 | 13,669 | — | — |
| 2010-03-04 | $3.65 | $4.52 | 0 | — | — |
| 2010-03-03 | $3.65 | $4.52 | 5,063 | — | — |
| 2010-03-02 | $3.66 | $4.53 | 28,856 | — | — |
| 2010-03-01 | $3.66 | $4.53 | 8,100 | — | — |
| 2010-02-26 | $3.65 | $4.52 | 506 | — | — |
| 2010-02-25 | $3.65 | $4.52 | 19,238 | — | — |
| 2010-02-24 | $3.63 | $4.50 | 2,025 | — | — |
| 2010-02-23 | $3.64 | $4.51 | 36,956 | — | — |
| 2010-02-22 | $3.65 | $4.51 | 18,225 | — | — |
| 2010-02-19 | $3.70 | $4.57 | 7,594 | — | — |
| 2010-02-18 | $3.71 | $4.59 | 2,025 | — | — |
| 2010-02-17 | $3.71 | $4.59 | 23,288 | — | — |
| 2010-02-16 | $3.73 | $4.61 | 7,594 | — | — |
| 2010-02-12 | $3.78 | $4.68 | 2,025 | — | — |
| 2010-02-11 | $3.73 | $4.62 | 11,138 | — | — |
| 2010-02-10 | $3.76 | $4.66 | 12,150 | — | — |
| 2010-02-09 | $3.77 | $4.67 | 0 | — | — |
| 2010-02-08 | $3.77 | $4.67 | 133,144 | — | — |
| 2010-02-05 | $3.78 | $4.68 | 10,631 | — | — |
| 2010-02-04 | $3.74 | $4.63 | 27,844 | — | — |
| 2010-02-03 | $3.73 | $4.62 | 12,656 | — | — |
| 2010-02-02 | $3.75 | $4.64 | 19,744 | — | — |
| 2010-02-01 | $3.74 | $4.62 | 5,063 | — | — |
| 2010-01-29 | $3.65 | $4.52 | 7,088 | — | — |
| 2010-01-28 | $3.62 | $4.48 | 5,063 | — | — |
| 2010-01-27 | $3.62 | $4.48 | 16,200 | — | — |
| 2010-01-26 | $3.63 | $4.49 | 84,038 | — | — |
| 2010-01-25 | $3.65 | $4.51 | 10,631 | — | — |
| 2010-01-22 | $3.65 | $4.52 | 30,881 | — | — |
| 2010-01-21 | $3.55 | $4.40 | 41,513 | — | — |
| 2010-01-20 | $3.40 | $4.21 | 9,619 | — | — |
| 2010-01-19 | $3.42 | $4.23 | 10,631 | — | — |
| 2010-01-15 | $3.41 | $4.22 | 22,275 | — | — |
| 2010-01-14 | $3.33 | $4.12 | 2,025 | — | — |
| 2010-01-13 | $3.36 | $4.15 | 0 | — | — |
| 2010-01-12 | $3.36 | $4.15 | 19,744 | — | — |
| 2010-01-11 | $3.33 | $4.12 | 27,338 | — | — |
| 2010-01-08 | $3.31 | $4.09 | 18,731 | — | — |
| 2010-01-07 | $3.26 | $4.03 | 24,300 | — | — |
| 2010-01-06 | $3.30 | $4.08 | 16,200 | — | — |
| 2010-01-05 | $3.25 | $4.02 | 17,213 | — | — |
| 2010-01-04 | $3.26 | $4.04 | 22,275 | — | — |