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
- 1985-09-04 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 | $1.30 | $2.88 | 123,800 | — | — |
| 2010-12-30 | $1.34 | $2.97 | 105,700 | — | — |
| 2010-12-29 | $1.35 | $2.99 | 164,100 | — | — |
| 2010-12-28 | $1.41 | $3.12 | 165,700 | — | — |
| 2010-12-27 | $1.48 | $3.28 | 123,600 | — | — |
| 2010-12-23 | $1.58 | $3.50 | 206,200 | — | — |
| 2010-12-22 | $1.54 | $3.41 | 1,053,800 | — | — |
| 2010-12-21 | $1.53 | $3.39 | 1,269,400 | — | — |
| 2010-12-20 | $1.32 | $2.92 | 557,600 | — | — |
| 2010-12-17 | $1.39 | $3.08 | 1,322,100 | — | — |
| 2010-12-16 | $1.01 | $2.24 | 143,800 | — | — |
| 2010-12-15 | $1.02 | $2.26 | 98,300 | — | — |
| 2010-12-14 | $1.09 | $2.41 | 40,700 | — | — |
| 2010-12-13 | $1.12 | $2.48 | 34,200 | — | — |
| 2010-12-10 | $1.13 | $2.50 | 36,500 | — | — |
| 2010-12-09 | $1.11 | $2.46 | 53,400 | — | — |
| 2010-12-08 | $1.11 | $2.46 | 63,600 | — | — |
| 2010-12-07 | $1.10 | $2.44 | 79,700 | — | — |
| 2010-12-06 | $1.10 | $2.44 | 50,700 | — | — |
| 2010-12-03 | $1.14 | $2.53 | 138,500 | — | — |
| 2010-12-02 | $1.17 | $2.59 | 37,800 | — | — |
| 2010-12-01 | $1.18 | $2.61 | 56,000 | — | — |
| 2010-11-30 | $1.20 | $2.66 | 51,000 | — | — |
| 2010-11-29 | $1.23 | $2.72 | 28,200 | — | — |
| 2010-11-26 | $1.25 | $2.77 | 16,200 | — | — |
| 2010-11-24 | $1.24 | $2.75 | 49,300 | — | — |
| 2010-11-23 | $1.26 | $2.79 | 22,800 | — | — |
| 2010-11-22 | $1.26 | $2.79 | 19,600 | — | — |
| 2010-11-19 | $1.28 | $2.84 | 30,700 | — | — |
| 2010-11-18 | $1.29 | $2.86 | 62,900 | — | — |
| 2010-11-17 | $1.24 | $2.75 | 32,000 | — | — |
| 2010-11-16 | $1.30 | $2.88 | 88,600 | — | — |
| 2010-11-15 | $1.30 | $2.88 | 53,600 | — | — |
| 2010-11-12 | $1.35 | $2.99 | 138,600 | — | — |
| 2010-11-11 | $1.46 | $3.23 | 59,100 | — | — |
| 2010-11-10 | $1.53 | $3.39 | 27,300 | — | — |
| 2010-11-09 | $1.54 | $3.41 | 38,500 | — | — |
| 2010-11-08 | $1.42 | $3.15 | 112,600 | — | — |
| 2010-11-05 | $1.51 | $3.35 | 157,700 | — | — |
| 2010-11-04 | $1.63 | $3.61 | 77,600 | — | — |
| 2010-11-03 | $1.65 | $3.66 | 28,300 | — | — |
| 2010-11-02 | $1.80 | $3.99 | 32,700 | — | — |
| 2010-11-01 | $1.80 | $3.99 | 46,900 | — | — |
| 2010-10-29 | $1.74 | $3.85 | 44,000 | — | — |
| 2010-10-28 | $1.77 | $3.92 | 73,500 | — | — |
| 2010-10-27 | $1.91 | $4.23 | 198,900 | — | — |
| 2010-10-26 | $1.80 | $3.99 | 234,500 | — | — |
| 2010-10-25 | $1.52 | $3.37 | 77,700 | — | — |
| 2010-10-22 | $1.48 | $3.28 | 71,400 | — | — |
| 2010-10-21 | $1.47 | $3.26 | 79,400 | — | — |
| 2010-10-20 | $1.53 | $3.39 | 265,600 | — | — |
| 2010-10-19 | $1.35 | $2.99 | 20,100 | — | — |
| 2010-10-18 | $1.38 | $3.06 | 176,700 | — | — |
| 2010-10-15 | $1.37 | $3.03 | 39,600 | — | — |
| 2010-10-14 | $1.43 | $3.17 | 29,800 | — | — |
| 2010-10-13 | $1.48 | $3.28 | 27,200 | — | — |
| 2010-10-12 | $1.40 | $3.10 | 35,700 | — | — |
| 2010-10-11 | $1.38 | $3.06 | 26,100 | — | — |
| 2010-10-08 | $1.40 | $3.10 | 103,000 | — | — |
| 2010-10-07 | $1.46 | $3.23 | 11,400 | — | — |
| 2010-10-06 | $1.50 | $3.32 | 93,000 | — | — |
| 2010-10-05 | $1.35 | $2.99 | 16,100 | — | — |
| 2010-10-04 | $1.38 | $3.06 | 84,100 | — | — |
| 2010-10-01 | $1.38 | $3.06 | 35,200 | — | — |
| 2010-09-30 | $1.39 | $3.08 | 44,200 | — | — |
| 2010-09-29 | $1.44 | $3.19 | 64,800 | — | — |
| 2010-09-28 | $1.51 | $3.35 | 29,300 | — | — |
| 2010-09-27 | $1.57 | $3.48 | 35,200 | — | — |
| 2010-09-24 | $1.62 | $3.59 | 21,900 | — | — |
| 2010-09-23 | $1.58 | $3.50 | 41,500 | — | — |
| 2010-09-22 | $1.52 | $3.37 | 36,600 | — | — |
| 2010-09-21 | $1.60 | $3.54 | 37,800 | — | — |
| 2010-09-20 | $1.59 | $3.52 | 66,300 | — | — |
| 2010-09-17 | $1.73 | $3.83 | 52,100 | — | — |
| 2010-09-16 | $1.85 | $4.10 | 8,900 | — | — |
| 2010-09-15 | $1.86 | $4.12 | 23,400 | — | — |
| 2010-09-14 | $1.91 | $4.23 | 26,500 | — | — |
| 2010-09-13 | $1.99 | $4.41 | 100,200 | — | — |
| 2010-09-10 | $1.87 | $4.14 | 17,600 | — | — |
| 2010-09-09 | $1.93 | $4.28 | 53,600 | — | — |
| 2010-09-08 | $2.02 | $4.47 | 33,400 | — | — |
| 2010-09-07 | $2.00 | $4.43 | 128,800 | — | — |
| 2010-09-03 | $2.36 | $5.23 | 67,000 | — | — |
| 2010-09-02 | $2.43 | $5.38 | 220,500 | — | — |
| 2010-09-01 | $1.98 | $4.39 | 27,300 | — | — |
| 2010-08-31 | $1.90 | $4.21 | 65,250 | — | — |
| 2010-08-30 | $2.00 | $4.43 | 74,970 | — | — |
| 2010-08-27 | $1.80 | $3.99 | 86,520 | — | — |
| 2010-08-26 | $1.80 | $3.99 | 69,850 | — | — |
| 2010-08-25 | $2.10 | $4.65 | 10,380 | — | — |
| 2010-08-24 | $2.10 | $4.65 | 44,610 | — | — |
| 2010-08-23 | $2.10 | $4.65 | 36,160 | — | — |
| 2010-08-20 | $2.20 | $4.87 | 161,870 | — | — |
| 2010-08-19 | $2.70 | $5.98 | 66,570 | — | — |
| 2010-08-18 | $2.70 | $5.98 | 35,350 | — | — |
| 2010-08-17 | $3.00 | $6.65 | 26,620 | — | — |
| 2010-08-16 | $3.00 | $6.65 | 77,180 | — | — |
| 2010-08-13 | $2.90 | $6.42 | 24,350 | — | — |
| 2010-08-12 | $2.80 | $6.20 | 22,090 | — | — |
| 2010-08-11 | $2.90 | $6.42 | 65,410 | — | — |
| 2010-08-10 | $2.90 | $6.42 | 32,050 | — | — |
| 2010-08-09 | $3.00 | $6.65 | 43,300 | — | — |
| 2010-08-06 | $2.80 | $6.20 | 149,660 | — | — |
| 2010-08-05 | $3.30 | $7.31 | 257,980 | — | — |
| 2010-08-04 | $3.50 | $7.75 | 36,830 | — | — |
| 2010-08-03 | $3.50 | $7.75 | 59,880 | — | — |
| 2010-08-02 | $3.60 | $7.97 | 63,780 | — | — |
| 2010-07-30 | $3.50 | $7.75 | 46,540 | — | — |
| 2010-07-29 | $3.40 | $7.53 | 38,870 | — | — |
| 2010-07-28 | $3.60 | $7.97 | 109,320 | — | — |
| 2010-07-27 | $3.70 | $8.20 | 241,870 | — | — |
| 2010-07-26 | $3.50 | $7.75 | 200,500 | — | — |
| 2010-07-23 | $3.20 | $7.09 | 47,700 | — | — |
| 2010-07-22 | $3.20 | $7.09 | 40,550 | — | — |
| 2010-07-21 | $3.00 | $6.65 | 47,670 | — | — |
| 2010-07-20 | $3.20 | $7.09 | 64,540 | — | — |
| 2010-07-19 | $3.10 | $6.87 | 177,480 | — | — |
| 2010-07-16 | $2.80 | $6.20 | 32,260 | — | — |
| 2010-07-15 | $2.80 | $6.20 | 30,310 | — | — |
| 2010-07-14 | $2.80 | $6.20 | 38,490 | — | — |
| 2010-07-13 | $2.80 | $6.20 | 73,400 | — | — |
| 2010-07-12 | $2.80 | $6.20 | 99,460 | — | — |
| 2010-07-09 | $2.70 | $5.98 | 225,980 | — | — |
| 2010-07-08 | $3.40 | $7.53 | 56,760 | — | — |
| 2010-07-07 | $3.50 | $7.75 | 12,400 | — | — |
| 2010-07-06 | $3.40 | $7.53 | 60,350 | — | — |
| 2010-07-02 | $3.50 | $7.75 | 27,100 | — | — |
| 2010-07-01 | $3.70 | $8.20 | 27,390 | — | — |
| 2010-06-30 | $3.80 | $8.42 | 39,400 | — | — |
| 2010-06-29 | $3.50 | $7.75 | 46,490 | — | — |
| 2010-06-28 | $3.90 | $8.64 | 43,210 | — | — |
| 2010-06-25 | $4.20 | $9.30 | 81,760 | — | — |
| 2010-06-24 | $4.00 | $8.86 | 156,980 | — | — |
| 2010-06-23 | $4.60 | $10.19 | 39,010 | — | — |
| 2010-06-22 | $5.00 | $11.08 | 79,220 | — | — |
| 2010-06-21 | $5.30 | $11.74 | 79,410 | — | — |
| 2010-06-18 | $6.60 | $14.62 | 40,240 | — | — |
| 2010-06-17 | $7.60 | $16.84 | 7,920 | — | — |
| 2010-06-16 | $7.90 | $17.50 | 9,120 | — | — |
| 2010-06-15 | $7.80 | $17.28 | 12,020 | — | — |
| 2010-06-14 | $8.20 | $18.17 | 4,990 | — | — |
| 2010-06-11 | $8.50 | $18.83 | 700 | — | — |
| 2010-06-10 | $8.00 | $17.72 | 1,820 | — | — |
| 2010-06-09 | $8.10 | $17.94 | 4,360 | — | — |
| 2010-06-08 | $8.30 | $18.39 | 4,320 | — | — |
| 2010-06-07 | $8.80 | $19.49 | 3,250 | — | — |
| 2010-06-04 | $8.30 | $18.39 | 1,560 | — | — |
| 2010-06-03 | $8.20 | $18.17 | 3,180 | — | — |
| 2010-06-02 | $8.50 | $18.83 | 2,320 | — | — |
| 2010-06-01 | $8.50 | $18.83 | 3,830 | — | — |
| 2010-05-28 | $8.50 | $18.83 | 5,790 | — | — |
| 2010-05-27 | $8.80 | $19.49 | 10,780 | — | — |
| 2010-05-26 | $8.60 | $19.05 | 17,380 | — | — |
| 2010-05-25 | $8.00 | $17.72 | 21,720 | — | — |
| 2010-05-24 | $8.50 | $18.83 | 16,570 | — | — |
| 2010-05-21 | $8.80 | $19.49 | 13,330 | — | — |
| 2010-05-20 | $9.10 | $20.16 | 19,790 | — | — |
| 2010-05-19 | $7.70 | $17.06 | 20,790 | — | — |
| 2010-05-18 | $8.30 | $18.39 | 7,390 | — | — |
| 2010-05-17 | $8.60 | $19.05 | 17,100 | — | — |
| 2010-05-14 | $9.20 | $20.38 | 6,960 | — | — |
| 2010-05-13 | $9.90 | $21.93 | 12,290 | — | — |
| 2010-05-12 | $9.30 | $20.60 | 10,270 | — | — |
| 2010-05-11 | $8.80 | $19.49 | 24,290 | — | — |
| 2010-05-10 | $10.10 | $22.37 | 46,450 | — | — |
| 2010-05-07 | $9.60 | $21.27 | 21,130 | — | — |
| 2010-05-06 | $9.60 | $21.27 | 37,700 | — | — |
| 2010-05-05 | $10.10 | $22.37 | 13,640 | — | — |
| 2010-05-04 | $10.50 | $23.26 | 41,550 | — | — |
| 2010-05-03 | $10.60 | $23.48 | 58,180 | — | — |
| 2010-04-30 | $11.50 | $25.48 | 37,750 | — | — |
| 2010-04-29 | $11.50 | $25.48 | 58,070 | — | — |
| 2010-04-28 | $12.80 | $28.36 | 85,110 | — | — |
| 2010-04-27 | $15.00 | $33.23 | 142,840 | — | — |
| 2010-04-26 | $16.20 | $35.89 | 346,560 | — | — |
| 2010-04-23 | $13.40 | $29.68 | 194,420 | — | — |
| 2010-04-22 | $14.60 | $32.34 | 631,560 | — | — |
| 2010-04-21 | $9.20 | $20.38 | 78,400 | — | — |
| 2010-04-20 | $7.70 | $17.06 | 4,760 | — | — |
| 2010-04-19 | $7.30 | $16.17 | 17,820 | — | — |
| 2010-04-16 | $7.30 | $16.17 | 15,080 | — | — |
| 2010-04-15 | $7.10 | $15.73 | 12,440 | — | — |
| 2010-04-14 | $7.20 | $15.95 | 9,530 | — | — |
| 2010-04-13 | $7.40 | $16.39 | 8,840 | — | — |
| 2010-04-12 | $7.50 | $16.61 | 11,080 | — | — |
| 2010-04-09 | $7.00 | $15.51 | 13,980 | — | — |
| 2010-04-08 | $6.40 | $14.18 | 9,890 | — | — |
| 2010-04-07 | $6.70 | $14.84 | 33,890 | — | — |
| 2010-04-06 | $6.80 | $15.06 | 13,670 | — | — |
| 2010-04-05 | $7.00 | $15.51 | 8,050 | — | — |
| 2010-04-01 | $7.20 | $15.95 | 4,600 | — | — |
| 2010-03-31 | $7.00 | $15.51 | 1,490 | — | — |
| 2010-03-30 | $7.00 | $15.51 | 8,440 | — | — |
| 2010-03-29 | $7.40 | $16.39 | 6,170 | — | — |
| 2010-03-26 | $7.30 | $16.17 | 9,560 | — | — |
| 2010-03-25 | $7.50 | $16.61 | 7,300 | — | — |
| 2010-03-24 | $7.50 | $16.61 | 8,220 | — | — |
| 2010-03-23 | $7.80 | $17.28 | 6,090 | — | — |
| 2010-03-22 | $7.70 | $17.06 | 12,340 | — | — |
| 2010-03-19 | $7.40 | $16.39 | 20,710 | — | — |
| 2010-03-18 | $8.30 | $18.39 | 14,940 | — | — |
| 2010-03-17 | $8.00 | $17.72 | 16,270 | — | — |
| 2010-03-16 | $7.70 | $17.06 | 3,560 | — | — |
| 2010-03-15 | $7.20 | $15.95 | 9,580 | — | — |
| 2010-03-12 | $7.70 | $17.06 | 4,260 | — | — |
| 2010-03-11 | $7.70 | $17.06 | 8,370 | — | — |
| 2010-03-10 | $7.30 | $16.17 | 13,020 | — | — |
| 2010-03-09 | $7.40 | $16.39 | 9,070 | — | — |
| 2010-03-08 | $7.80 | $17.28 | 1,960 | — | — |
| 2010-03-05 | $7.60 | $16.84 | 2,510 | — | — |
| 2010-03-04 | $7.50 | $16.61 | 2,030 | — | — |
| 2010-03-03 | $7.20 | $15.95 | 3,740 | — | — |
| 2010-03-02 | $7.50 | $16.61 | 5,740 | — | — |
| 2010-03-01 | $7.70 | $17.06 | 4,700 | — | — |
| 2010-02-26 | $7.50 | $16.61 | 2,930 | — | — |
| 2010-02-25 | $7.40 | $16.39 | 15,130 | — | — |
| 2010-02-24 | $8.30 | $18.39 | 7,110 | — | — |
| 2010-02-23 | $8.60 | $19.05 | 5,890 | — | — |
| 2010-02-22 | $8.30 | $18.39 | 3,320 | — | — |
| 2010-02-19 | $8.00 | $17.72 | 4,200 | — | — |
| 2010-02-18 | $8.00 | $17.72 | 10,680 | — | — |
| 2010-02-17 | $7.80 | $17.28 | 8,050 | — | — |
| 2010-02-16 | $7.30 | $16.17 | 5,310 | — | — |
| 2010-02-12 | $7.00 | $15.51 | 3,570 | — | — |
| 2010-02-11 | $7.10 | $15.73 | 3,720 | — | — |
| 2010-02-10 | $7.40 | $16.39 | 9,560 | — | — |
| 2010-02-09 | $7.20 | $15.95 | 5,360 | — | — |
| 2010-02-08 | $6.90 | $15.29 | 4,510 | — | — |
| 2010-02-05 | $6.90 | $15.29 | 12,250 | — | — |
| 2010-02-04 | $7.30 | $16.17 | 5,630 | — | — |
| 2010-02-03 | $7.20 | $15.95 | 9,380 | — | — |
| 2010-02-02 | $7.20 | $15.95 | 18,660 | — | — |
| 2010-02-01 | $7.60 | $16.84 | 9,550 | — | — |
| 2010-01-29 | $7.40 | $16.39 | 17,900 | — | — |
| 2010-01-28 | $8.00 | $17.72 | 24,290 | — | — |
| 2010-01-27 | $9.10 | $20.16 | 11,560 | — | — |
| 2010-01-26 | $10.30 | $22.82 | 10,170 | — | — |
| 2010-01-25 | $10.30 | $22.82 | 11,340 | — | — |
| 2010-01-22 | $10.20 | $22.60 | 23,470 | — | — |
| 2010-01-21 | $10.80 | $23.92 | 27,900 | — | — |
| 2010-01-20 | $12.00 | $26.58 | 49,330 | — | — |
| 2010-01-19 | $9.30 | $20.60 | 16,300 | — | — |
| 2010-01-15 | $9.50 | $21.05 | 36,070 | — | — |
| 2010-01-14 | $8.70 | $19.27 | 21,530 | — | — |
| 2010-01-13 | $8.10 | $17.94 | 24,050 | — | — |
| 2010-01-12 | $7.50 | $16.61 | 5,130 | — | — |
| 2010-01-11 | $7.80 | $17.28 | 6,430 | — | — |
| 2010-01-08 | $7.70 | $17.06 | 8,830 | — | — |
| 2010-01-07 | $7.60 | $16.84 | 11,030 | — | — |
| 2010-01-06 | $7.30 | $16.17 | 3,580 | — | — |
| 2010-01-05 | $7.40 | $16.39 | 6,780 | — | — |
| 2010-01-04 | $7.30 | $16.17 | 8,250 | — | — |