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
- 2007-05-04 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 | $4.46 | $4.92 | 623,200 | — | — |
| 2010-12-30 | $4.49 | $4.95 | 477,200 | — | — |
| 2010-12-29 | $4.50 | $4.96 | 338,400 | — | — |
| 2010-12-28 | $4.51 | $4.97 | 1,122,000 | — | — |
| 2010-12-27 | $4.50 | $4.96 | 634,400 | — | — |
| 2010-12-23 | $4.48 | $4.94 | 974,800 | — | — |
| 2010-12-22 | $4.44 | $4.90 | 544,800 | — | — |
| 2010-12-21 | $4.43 | $4.89 | 1,062,800 | — | — |
| 2010-12-20 | $4.39 | $4.84 | 912,400 | — | — |
| 2010-12-17 | $4.40 | $4.85 | 2,121,600 | — | — |
| 2010-12-16 | $4.32 | $4.76 | 1,412,400 | — | — |
| 2010-12-15 | $4.36 | $4.81 | 790,400 | — | — |
| 2010-12-14 | $4.33 | $4.78 | 708,000 | — | — |
| 2010-12-13 | $4.34 | $4.79 | 814,800 | — | — |
| 2010-12-10 | $4.36 | $4.81 | 1,060,000 | — | — |
| 2010-12-09 | $4.37 | $4.82 | 1,153,200 | — | — |
| 2010-12-08 | $4.34 | $4.79 | 1,571,600 | — | — |
| 2010-12-07 | $4.36 | $4.80 | 2,934,400 | — | — |
| 2010-12-06 | $4.78 | $4.78 | 3,650,400 | — | — |
| 2010-12-03 | $4.81 | $4.81 | 3,614,000 | — | — |
| 2010-12-02 | $4.59 | $4.58 | 5,998,000 | — | — |
| 2010-12-01 | $4.51 | $4.51 | 5,090,800 | — | — |
| 2010-11-30 | $4.58 | $4.58 | 5,740,800 | — | — |
| 2010-11-29 | $4.39 | $4.39 | 2,301,600 | — | — |
| 2010-11-26 | $4.49 | $4.48 | 1,000,800 | — | — |
| 2010-11-24 | $4.42 | $4.42 | 2,011,200 | — | — |
| 2010-11-23 | $4.38 | $4.38 | 1,834,400 | — | — |
| 2010-11-22 | $4.43 | $4.43 | 1,899,200 | — | — |
| 2010-11-19 | $4.47 | $4.46 | 2,142,400 | — | — |
| 2010-11-18 | $4.45 | $4.45 | 2,107,600 | — | — |
| 2010-11-17 | $4.52 | $4.52 | 1,436,800 | — | — |
| 2010-11-16 | $4.60 | $4.60 | 1,437,200 | — | — |
| 2010-11-15 | $4.71 | $4.71 | 1,272,800 | — | — |
| 2010-11-12 | $4.63 | $4.62 | 1,366,400 | — | — |
| 2010-11-11 | $4.66 | $4.66 | 1,405,600 | — | — |
| 2010-11-10 | $4.74 | $4.73 | 1,762,400 | — | — |
| 2010-11-09 | $4.69 | $4.69 | 1,184,000 | — | — |
| 2010-11-08 | $4.71 | $4.71 | 1,128,400 | — | — |
| 2010-11-05 | $4.77 | $4.77 | 2,019,600 | — | — |
| 2010-11-04 | $4.72 | $4.72 | 1,494,000 | — | — |
| 2010-11-03 | $4.67 | $4.66 | 907,200 | — | — |
| 2010-11-02 | $4.67 | $4.67 | 1,477,200 | — | — |
| 2010-11-01 | $4.63 | $4.62 | 786,400 | — | — |
| 2010-10-29 | $4.68 | $4.68 | 762,400 | — | — |
| 2010-10-28 | $4.69 | $4.69 | 796,800 | — | — |
| 2010-10-27 | $4.70 | $4.69 | 840,400 | — | — |
| 2010-10-26 | $4.65 | $4.65 | 979,600 | — | — |
| 2010-10-25 | $4.68 | $4.67 | 2,402,800 | — | — |
| 2010-10-22 | $4.72 | $4.72 | 4,877,200 | — | — |
| 2010-10-21 | $4.30 | $4.30 | 1,328,800 | — | — |
| 2010-10-20 | $4.33 | $4.33 | 1,102,400 | — | — |
| 2010-10-19 | $4.30 | $4.29 | 828,800 | — | — |
| 2010-10-18 | $4.37 | $4.37 | 1,667,200 | — | — |
| 2010-10-15 | $4.23 | $4.23 | 1,044,800 | — | — |
| 2010-10-14 | $4.30 | $4.30 | 1,080,000 | — | — |
| 2010-10-13 | $4.29 | $4.29 | 851,200 | — | — |
| 2010-10-12 | $4.31 | $4.31 | 866,800 | — | — |
| 2010-10-11 | $4.30 | $4.29 | 976,000 | — | — |
| 2010-10-08 | $4.27 | $4.27 | 1,410,400 | — | — |
| 2010-10-07 | $4.21 | $4.21 | 800,800 | — | — |
| 2010-10-06 | $4.27 | $4.27 | 1,652,400 | — | — |
| 2010-10-05 | $4.33 | $4.33 | 1,570,800 | — | — |
| 2010-10-04 | $4.33 | $4.33 | 1,061,600 | — | — |
| 2010-10-01 | $4.34 | $4.34 | 1,129,600 | — | — |
| 2010-09-30 | $4.30 | $4.30 | 1,048,000 | — | — |
| 2010-09-29 | $4.31 | $4.31 | 1,117,600 | — | — |
| 2010-09-28 | $4.34 | $4.34 | 903,200 | — | — |
| 2010-09-27 | $4.35 | $4.35 | 628,800 | — | — |
| 2010-09-24 | $4.32 | $4.32 | 814,800 | — | — |
| 2010-09-23 | $4.22 | $4.22 | 693,600 | — | — |
| 2010-09-22 | $4.27 | $4.27 | 778,400 | — | — |
| 2010-09-21 | $4.28 | $4.28 | 911,600 | — | — |
| 2010-09-20 | $4.29 | $4.29 | 1,363,600 | — | — |
| 2010-09-17 | $4.27 | $4.26 | 1,610,000 | — | — |
| 2010-09-16 | $4.24 | $4.24 | 1,272,800 | — | — |
| 2010-09-15 | $4.23 | $4.23 | 1,276,800 | — | — |
| 2010-09-14 | $4.23 | $4.23 | 1,104,400 | — | — |
| 2010-09-13 | $4.20 | $4.20 | 582,400 | — | — |
| 2010-09-10 | $4.16 | $4.16 | 388,800 | — | — |
| 2010-09-09 | $4.14 | $4.14 | 435,200 | — | — |
| 2010-09-08 | $4.14 | $4.14 | 770,000 | — | — |
| 2010-09-07 | $4.09 | $4.09 | 464,800 | — | — |
| 2010-09-03 | $4.17 | $4.17 | 724,000 | — | — |
| 2010-09-02 | $4.15 | $4.15 | 811,200 | — | — |
| 2010-09-01 | $4.17 | $4.17 | 1,588,800 | — | — |
| 2010-08-31 | $4.05 | $4.05 | 851,600 | — | — |
| 2010-08-30 | $4.03 | $4.02 | 1,204,800 | — | — |
| 2010-08-27 | $4.08 | $4.08 | 860,000 | — | — |
| 2010-08-26 | $4.00 | $4.00 | 1,347,600 | — | — |
| 2010-08-25 | $3.99 | $3.99 | 2,804,000 | — | — |
| 2010-08-24 | $4.01 | $4.01 | 680,000 | — | — |
| 2010-08-23 | $4.05 | $4.05 | 1,098,800 | — | — |
| 2010-08-20 | $4.09 | $4.08 | 1,330,400 | — | — |
| 2010-08-19 | $4.05 | $4.05 | 861,200 | — | — |
| 2010-08-18 | $4.11 | $4.11 | 466,400 | — | — |
| 2010-08-17 | $4.12 | $4.12 | 595,600 | — | — |
| 2010-08-16 | $4.09 | $4.08 | 1,238,800 | — | — |
| 2010-08-13 | $4.10 | $4.10 | 641,600 | — | — |
| 2010-08-12 | $4.15 | $4.15 | 830,000 | — | — |
| 2010-08-11 | $4.11 | $4.11 | 1,334,000 | — | — |
| 2010-08-10 | $4.25 | $4.25 | 713,600 | — | — |
| 2010-08-09 | $4.26 | $4.26 | 827,200 | — | — |
| 2010-08-06 | $4.24 | $4.24 | 707,200 | — | — |
| 2010-08-05 | $4.28 | $4.27 | 1,310,000 | — | — |
| 2010-08-04 | $4.20 | $4.20 | 629,600 | — | — |
| 2010-08-03 | $4.16 | $4.16 | 1,374,400 | — | — |
| 2010-08-02 | $4.19 | $4.19 | 1,344,400 | — | — |
| 2010-07-30 | $4.14 | $4.14 | 1,898,400 | — | — |
| 2010-07-29 | $4.12 | $4.12 | 995,200 | — | — |
| 2010-07-28 | $4.13 | $4.12 | 1,164,000 | — | — |
| 2010-07-27 | $4.15 | $4.15 | 1,549,600 | — | — |
| 2010-07-26 | $4.14 | $4.14 | 3,228,800 | — | — |
| 2010-07-23 | $4.18 | $4.17 | 6,133,600 | — | — |
| 2010-07-22 | $4.52 | $4.52 | 3,394,800 | — | — |
| 2010-07-21 | $4.46 | $4.46 | 4,755,200 | — | — |
| 2010-07-20 | $4.40 | $4.40 | 22,242,800 | — | — |
| 2010-07-19 | $4.41 | $4.41 | 2,676,800 | — | — |
| 2010-07-16 | $4.34 | $4.34 | 2,583,200 | — | — |
| 2010-07-15 | $4.42 | $4.42 | 6,842,800 | — | — |
| 2010-07-14 | $4.25 | $4.25 | 1,184,000 | — | — |
| 2010-07-13 | $4.27 | $4.26 | 1,424,400 | — | — |
| 2010-07-12 | $4.20 | $4.20 | 885,200 | — | — |
| 2010-07-09 | $4.21 | $4.20 | 1,037,200 | — | — |
| 2010-07-08 | $4.16 | $4.16 | 1,160,800 | — | — |
| 2010-07-07 | $4.17 | $4.17 | 735,200 | — | — |
| 2010-07-06 | $4.10 | $4.10 | 3,335,200 | — | — |
| 2010-07-02 | $4.13 | $4.13 | 971,600 | — | — |
| 2010-07-01 | $4.12 | $4.12 | 1,318,000 | — | — |
| 2010-06-30 | $4.15 | $4.15 | 1,076,400 | — | — |
| 2010-06-29 | $4.20 | $4.20 | 1,101,200 | — | — |
| 2010-06-28 | $4.33 | $4.33 | 691,600 | — | — |
| 2010-06-25 | $4.31 | $4.31 | 3,259,600 | — | — |
| 2010-06-24 | $4.22 | $4.22 | 1,321,200 | — | — |
| 2010-06-23 | $4.26 | $4.26 | 518,400 | — | — |
| 2010-06-22 | $4.27 | $4.27 | 768,000 | — | — |
| 2010-06-21 | $4.36 | $4.36 | 606,000 | — | — |
| 2010-06-18 | $4.37 | $4.37 | 794,000 | — | — |
| 2010-06-17 | $4.41 | $4.41 | 688,000 | — | — |
| 2010-06-16 | $4.40 | $4.40 | 1,656,800 | — | — |
| 2010-06-15 | $4.35 | $4.35 | 3,068,400 | — | — |
| 2010-06-14 | $4.32 | $4.32 | 1,756,000 | — | — |
| 2010-06-11 | $4.34 | $4.34 | 1,451,600 | — | — |
| 2010-06-10 | $4.30 | $4.29 | 818,800 | — | — |
| 2010-06-09 | $4.23 | $4.23 | 1,254,400 | — | — |
| 2010-06-08 | $4.28 | $4.28 | 1,980,800 | — | — |
| 2010-06-07 | $4.18 | $4.17 | 1,377,600 | — | — |
| 2010-06-04 | $4.28 | $4.28 | 2,474,800 | — | — |
| 2010-06-03 | $4.36 | $4.36 | 2,584,000 | — | — |
| 2010-06-02 | $4.24 | $4.24 | 1,264,400 | — | — |
| 2010-06-01 | $4.16 | $4.16 | 1,568,800 | — | — |
| 2010-05-28 | $4.19 | $4.19 | 1,273,200 | — | — |
| 2010-05-27 | $4.21 | $4.20 | 930,000 | — | — |
| 2010-05-26 | $4.11 | $4.10 | 1,749,600 | — | — |
| 2010-05-25 | $4.11 | $4.11 | 2,180,000 | — | — |
| 2010-05-24 | $4.09 | $4.08 | 1,715,600 | — | — |
| 2010-05-21 | $4.10 | $4.10 | 1,697,600 | — | — |
| 2010-05-20 | $4.10 | $4.10 | 1,787,600 | — | — |
| 2010-05-19 | $4.24 | $4.24 | 1,530,400 | — | — |
| 2010-05-18 | $4.22 | $4.22 | 1,884,000 | — | — |
| 2010-05-17 | $4.33 | $4.33 | 1,510,400 | — | — |
| 2010-05-14 | $4.37 | $4.37 | 1,625,600 | — | — |
| 2010-05-13 | $4.37 | $4.37 | 1,938,800 | — | — |
| 2010-05-12 | $4.31 | $4.31 | 1,872,000 | — | — |
| 2010-05-11 | $4.23 | $4.23 | 1,013,200 | — | — |
| 2010-05-10 | $4.24 | $4.24 | 2,038,400 | — | — |
| 2010-05-07 | $4.19 | $4.18 | 3,970,400 | — | — |
| 2010-05-06 | $4.29 | $4.29 | 3,766,800 | — | — |
| 2010-05-05 | $4.19 | $4.18 | 1,019,600 | — | — |
| 2010-05-04 | $4.22 | $4.22 | 1,113,600 | — | — |
| 2010-05-03 | $4.31 | $4.31 | 1,191,200 | — | — |
| 2010-04-30 | $4.29 | $4.29 | 1,430,400 | — | — |
| 2010-04-29 | $4.26 | $4.25 | 1,553,200 | — | — |
| 2010-04-28 | $4.13 | $4.12 | 1,280,800 | — | — |
| 2010-04-27 | $4.13 | $4.13 | 1,828,400 | — | — |
| 2010-04-26 | $4.22 | $4.22 | 1,717,600 | — | — |
| 2010-04-23 | $4.25 | $4.25 | 4,595,200 | — | — |
| 2010-04-22 | $4.04 | $4.04 | 1,896,800 | — | — |
| 2010-04-21 | $4.04 | $4.04 | 1,859,200 | — | — |
| 2010-04-20 | $4.08 | $4.07 | 1,088,400 | — | — |
| 2010-04-19 | $4.12 | $4.12 | 1,079,600 | — | — |
| 2010-04-16 | $4.07 | $4.07 | 950,800 | — | — |
| 2010-04-15 | $4.14 | $4.13 | 1,005,200 | — | — |
| 2010-04-14 | $4.13 | $4.13 | 1,305,200 | — | — |
| 2010-04-13 | $4.12 | $4.12 | 890,800 | — | — |
| 2010-04-12 | $4.15 | $4.15 | 1,317,200 | — | — |
| 2010-04-09 | $4.15 | $4.15 | 2,456,400 | — | — |
| 2010-04-08 | $4.09 | $4.09 | 725,200 | — | — |
| 2010-04-07 | $4.09 | $4.09 | 1,065,200 | — | — |
| 2010-04-06 | $4.07 | $4.06 | 836,800 | — | — |
| 2010-04-05 | $4.07 | $4.06 | 992,000 | — | — |
| 2010-04-01 | $4.11 | $4.10 | 928,400 | — | — |
| 2010-03-31 | $4.04 | $4.04 | 522,800 | — | — |
| 2010-03-30 | $4.04 | $4.04 | 484,000 | — | — |
| 2010-03-29 | $4.03 | $4.03 | 326,800 | — | — |
| 2010-03-26 | $4.03 | $4.03 | 597,600 | — | — |
| 2010-03-25 | $4.03 | $4.03 | 732,000 | — | — |
| 2010-03-24 | $4.06 | $4.05 | 630,000 | — | — |
| 2010-03-23 | $4.07 | $4.06 | 1,338,400 | — | — |
| 2010-03-22 | $4.12 | $4.12 | 2,009,600 | — | — |
| 2010-03-19 | $4.17 | $4.17 | 1,568,000 | — | — |
| 2010-03-18 | $4.12 | $4.12 | 645,200 | — | — |
| 2010-03-17 | $4.12 | $4.11 | 800,400 | — | — |
| 2010-03-16 | $4.11 | $4.10 | 598,800 | — | — |
| 2010-03-15 | $4.08 | $4.08 | 2,498,400 | — | — |
| 2010-03-12 | $4.16 | $4.16 | 989,600 | — | — |
| 2010-03-11 | $4.17 | $4.17 | 1,203,600 | — | — |
| 2010-03-10 | $4.14 | $4.14 | 2,181,600 | — | — |
| 2010-03-09 | $4.19 | $4.19 | 1,256,800 | — | — |
| 2010-03-08 | $4.27 | $4.27 | 790,000 | — | — |
| 2010-03-05 | $4.28 | $4.28 | 665,200 | — | — |
| 2010-03-04 | $4.27 | $4.27 | 558,400 | — | — |
| 2010-03-03 | $4.24 | $4.24 | 1,380,400 | — | — |
| 2010-03-02 | $4.30 | $4.30 | 1,434,400 | — | — |
| 2010-03-01 | $4.31 | $4.31 | 1,060,000 | — | — |
| 2010-02-26 | $4.31 | $4.31 | 890,800 | — | — |
| 2010-02-25 | $4.24 | $4.24 | 701,600 | — | — |
| 2010-02-24 | $4.19 | $4.19 | 620,800 | — | — |
| 2010-02-23 | $4.16 | $4.16 | 1,886,800 | — | — |
| 2010-02-22 | $4.26 | $4.26 | 841,200 | — | — |
| 2010-02-19 | $4.33 | $4.33 | 1,592,400 | — | — |
| 2010-02-18 | $4.29 | $4.28 | 1,368,400 | — | — |
| 2010-02-17 | $4.20 | $4.20 | 1,654,000 | — | — |
| 2010-02-16 | $4.21 | $4.21 | 1,070,800 | — | — |
| 2010-02-12 | $4.23 | $4.23 | 2,334,000 | — | — |
| 2010-02-11 | $4.13 | $4.12 | 1,948,400 | — | — |
| 2010-02-10 | $4.10 | $4.10 | 1,088,400 | — | — |
| 2010-02-09 | $4.07 | $4.06 | 1,690,000 | — | — |
| 2010-02-08 | $4.06 | $4.06 | 1,818,400 | — | — |
| 2010-02-05 | $4.13 | $4.12 | 3,121,600 | — | — |
| 2010-02-04 | $3.99 | $3.99 | 1,762,400 | — | — |
| 2010-02-03 | $4.06 | $4.06 | 2,263,200 | — | — |
| 2010-02-02 | $4.10 | $4.09 | 2,469,600 | — | — |
| 2010-02-01 | $4.03 | $4.03 | 1,389,600 | — | — |
| 2010-01-29 | $3.98 | $3.97 | 1,336,000 | — | — |
| 2010-01-28 | $4.02 | $4.02 | 1,355,200 | — | — |
| 2010-01-27 | $4.04 | $4.03 | 1,444,400 | — | — |
| 2010-01-26 | $3.95 | $3.95 | 1,988,000 | — | — |
| 2010-01-25 | $3.99 | $3.99 | 2,537,200 | — | — |
| 2010-01-22 | $3.99 | $3.99 | 7,341,200 | — | — |
| 2010-01-21 | $4.13 | $4.12 | 4,030,000 | — | — |
| 2010-01-20 | $4.08 | $4.07 | 2,933,600 | — | — |
| 2010-01-19 | $4.12 | $4.12 | 2,209,200 | — | — |
| 2010-01-15 | $4.10 | $4.10 | 2,574,000 | — | — |
| 2010-01-14 | $4.20 | $4.19 | 2,012,400 | — | — |
| 2010-01-13 | $4.22 | $4.22 | 4,492,800 | — | — |
| 2010-01-12 | $4.23 | $4.23 | 1,824,800 | — | — |
| 2010-01-11 | $4.26 | $4.26 | 2,924,000 | — | — |
| 2010-01-08 | $4.32 | $4.32 | 1,336,800 | — | — |
| 2010-01-07 | $4.38 | $4.38 | 1,072,400 | — | — |
| 2010-01-06 | $4.35 | $4.35 | 1,273,600 | — | — |
| 2010-01-05 | $4.34 | $4.34 | 1,798,000 | — | — |
| 2010-01-04 | $4.44 | $4.44 | 1,602,400 | — | — |