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
- 1998-01-28 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 | $3.52 | $3.52 | 3,000 | — | — |
| 2010-12-30 | $3.44 | $3.44 | 14,000 | — | — |
| 2010-12-29 | $3.54 | $3.54 | 18,300 | — | — |
| 2010-12-28 | $3.53 | $3.53 | 7,600 | — | — |
| 2010-12-27 | $3.61 | $3.61 | 12,100 | — | — |
| 2010-12-23 | $3.57 | $3.57 | 9,400 | — | — |
| 2010-12-22 | $3.51 | $3.51 | 23,500 | — | — |
| 2010-12-21 | $3.57 | $3.57 | 10,100 | — | — |
| 2010-12-20 | $3.59 | $3.59 | 53,200 | — | — |
| 2010-12-17 | $3.43 | $3.43 | 46,200 | — | — |
| 2010-12-16 | $3.49 | $3.49 | 9,400 | — | — |
| 2010-12-15 | $3.40 | $3.40 | 109,500 | — | — |
| 2010-12-14 | $3.29 | $3.29 | 6,500 | — | — |
| 2010-12-13 | $3.28 | $3.28 | 5,800 | — | — |
| 2010-12-10 | $3.24 | $3.24 | 700 | — | — |
| 2010-12-09 | $3.24 | $3.24 | 41,100 | — | — |
| 2010-12-08 | $3.22 | $3.22 | 2,400 | — | — |
| 2010-12-07 | $3.24 | $3.24 | 24,600 | — | — |
| 2010-12-06 | $3.33 | $3.33 | 70,000 | — | — |
| 2010-12-03 | $3.22 | $3.22 | 3,400 | — | — |
| 2010-12-02 | $3.15 | $3.15 | 10,600 | — | — |
| 2010-12-01 | $3.17 | $3.17 | 24,900 | — | — |
| 2010-11-30 | $3.15 | $3.15 | 87,100 | — | — |
| 2010-11-29 | $3.31 | $3.31 | 8,500 | — | — |
| 2010-11-26 | $3.39 | $3.39 | 6,600 | — | — |
| 2010-11-24 | $3.40 | $3.40 | 9,500 | — | — |
| 2010-11-23 | $3.43 | $3.43 | 12,700 | — | — |
| 2010-11-22 | $3.53 | $3.53 | 12,300 | — | — |
| 2010-11-19 | $3.64 | $3.64 | 8,800 | — | — |
| 2010-11-18 | $3.68 | $3.68 | 4,100 | — | — |
| 2010-11-17 | $3.70 | $3.70 | 1,700 | — | — |
| 2010-11-16 | $3.64 | $3.64 | 8,200 | — | — |
| 2010-11-15 | $3.61 | $3.61 | 8,200 | — | — |
| 2010-11-12 | $3.52 | $3.52 | 6,600 | — | — |
| 2010-11-11 | $3.49 | $3.49 | 14,200 | — | — |
| 2010-11-10 | $3.43 | $3.43 | 7,200 | — | — |
| 2010-11-09 | $3.44 | $3.44 | 11,200 | — | — |
| 2010-11-08 | $3.45 | $3.45 | 13,800 | — | — |
| 2010-11-05 | $3.71 | $3.71 | 21,100 | — | — |
| 2010-11-04 | $3.78 | $3.78 | 52,600 | — | — |
| 2010-11-03 | $3.47 | $3.47 | 5,100 | — | — |
| 2010-11-02 | $3.46 | $3.46 | 2,700 | — | — |
| 2010-11-01 | $3.59 | $3.59 | 1,300 | — | — |
| 2010-10-29 | $3.61 | $3.61 | 2,300 | — | — |
| 2010-10-28 | $3.63 | $3.63 | 1,900 | — | — |
| 2010-10-27 | $3.71 | $3.71 | 3,600 | — | — |
| 2010-10-26 | $3.80 | $3.80 | 25,300 | — | — |
| 2010-10-25 | $3.53 | $3.53 | 5,700 | — | — |
| 2010-10-22 | $3.51 | $3.51 | 1,300 | — | — |
| 2010-10-21 | $3.57 | $3.57 | 5,700 | — | — |
| 2010-10-20 | $3.56 | $3.56 | 3,500 | — | — |
| 2010-10-19 | $3.44 | $3.44 | 4,700 | — | — |
| 2010-10-18 | $3.45 | $3.45 | 4,700 | — | — |
| 2010-10-15 | $3.39 | $3.39 | 7,000 | — | — |
| 2010-10-14 | $3.47 | $3.47 | 2,400 | — | — |
| 2010-10-13 | $3.54 | $3.54 | 1,300 | — | — |
| 2010-10-12 | $3.46 | $3.46 | 1,700 | — | — |
| 2010-10-11 | $3.48 | $3.48 | 7,700 | — | — |
| 2010-10-08 | $3.53 | $3.53 | 3,500 | — | — |
| 2010-10-07 | $3.33 | $3.33 | 13,600 | — | — |
| 2010-10-06 | $3.34 | $3.34 | 7,200 | — | — |
| 2010-10-05 | $3.30 | $3.30 | 4,500 | — | — |
| 2010-10-04 | $3.33 | $3.33 | 13,000 | — | — |
| 2010-10-01 | $3.45 | $3.45 | 6,400 | — | — |
| 2010-09-30 | $3.76 | $3.76 | 9,500 | — | — |
| 2010-09-29 | $3.78 | $3.78 | 49,600 | — | — |
| 2010-09-28 | $3.51 | $3.51 | 0 | — | — |
| 2010-09-27 | $3.51 | $3.51 | 1,200 | — | — |
| 2010-09-24 | $3.42 | $3.42 | 33,300 | — | — |
| 2010-09-23 | $3.40 | $3.40 | 500 | — | — |
| 2010-09-22 | $3.45 | $3.45 | 6,600 | — | — |
| 2010-09-21 | $3.57 | $3.57 | 6,000 | — | — |
| 2010-09-20 | $3.69 | $3.69 | 16,500 | — | — |
| 2010-09-17 | $3.56 | $3.56 | 17,300 | — | — |
| 2010-09-16 | $3.70 | $3.70 | 9,400 | — | — |
| 2010-09-15 | $3.73 | $3.73 | 17,600 | — | — |
| 2010-09-14 | $3.35 | $3.35 | 6,300 | — | — |
| 2010-09-13 | $3.34 | $3.34 | 2,000 | — | — |
| 2010-09-10 | $3.39 | $3.39 | 21,400 | — | — |
| 2010-09-09 | $3.30 | $3.30 | 17,000 | — | — |
| 2010-09-08 | $3.32 | $3.32 | 36,400 | — | — |
| 2010-09-07 | $3.23 | $3.23 | 16,800 | — | — |
| 2010-09-03 | $3.60 | $3.60 | 23,200 | — | — |
| 2010-09-02 | $3.70 | $3.70 | 17,200 | — | — |
| 2010-09-01 | $3.65 | $3.65 | 26,500 | — | — |
| 2010-08-31 | $3.50 | $3.50 | 60,600 | — | — |
| 2010-08-30 | $3.33 | $3.33 | 6,900 | — | — |
| 2010-08-27 | $3.17 | $3.17 | 19,700 | — | — |
| 2010-08-26 | $3.13 | $3.13 | 3,100 | — | — |
| 2010-08-25 | $3.10 | $3.10 | 44,700 | — | — |
| 2010-08-24 | $3.27 | $3.27 | 5,800 | — | — |
| 2010-08-23 | $3.30 | $3.30 | 4,100 | — | — |
| 2010-08-20 | $3.45 | $3.45 | 49,600 | — | — |
| 2010-08-19 | $3.29 | $3.29 | 900 | — | — |
| 2010-08-18 | $3.39 | $3.39 | 26,800 | — | — |
| 2010-08-17 | $3.35 | $3.35 | 104,900 | — | — |
| 2010-08-16 | $3.84 | $3.84 | 52,400 | — | — |
| 2010-08-13 | $3.18 | $3.18 | 14,400 | — | — |
| 2010-08-12 | $3.40 | $3.40 | 7,000 | — | — |
| 2010-08-11 | $3.31 | $3.31 | 5,900 | — | — |
| 2010-08-10 | $3.45 | $3.45 | 18,600 | — | — |
| 2010-08-09 | $3.75 | $3.75 | 6,300 | — | — |
| 2010-08-06 | $3.73 | $3.73 | 8,200 | — | — |
| 2010-08-05 | $3.70 | $3.70 | 37,700 | — | — |
| 2010-08-04 | $3.70 | $3.70 | 11,900 | — | — |
| 2010-08-03 | $3.65 | $3.65 | 13,300 | — | — |
| 2010-08-02 | $3.73 | $3.73 | 1,800 | — | — |
| 2010-07-30 | $3.65 | $3.65 | 10,300 | — | — |
| 2010-07-29 | $3.78 | $3.78 | 2,000 | — | — |
| 2010-07-28 | $3.55 | $3.55 | 2,900 | — | — |
| 2010-07-27 | $3.55 | $3.55 | 13,200 | — | — |
| 2010-07-26 | $3.81 | $3.81 | 11,900 | — | — |
| 2010-07-23 | $3.77 | $3.77 | 8,200 | — | — |
| 2010-07-22 | $3.59 | $3.59 | 15,000 | — | — |
| 2010-07-21 | $3.54 | $3.54 | 18,000 | — | — |
| 2010-07-20 | $3.53 | $3.53 | 17,400 | — | — |
| 2010-07-19 | $3.50 | $3.50 | 9,500 | — | — |
| 2010-07-16 | $3.53 | $3.53 | 14,100 | — | — |
| 2010-07-15 | $3.50 | $3.50 | 22,600 | — | — |
| 2010-07-14 | $3.50 | $3.50 | 27,200 | — | — |
| 2010-07-13 | $3.59 | $3.59 | 28,800 | — | — |
| 2010-07-12 | $3.47 | $3.47 | 88,500 | — | — |
| 2010-07-09 | $3.27 | $3.27 | 15,200 | — | — |
| 2010-07-08 | $3.29 | $3.29 | 14,300 | — | — |
| 2010-07-07 | $3.31 | $3.31 | 41,300 | — | — |
| 2010-07-06 | $3.46 | $3.46 | 16,400 | — | — |
| 2010-07-02 | $3.48 | $3.48 | 18,000 | — | — |
| 2010-07-01 | $3.46 | $3.46 | 61,800 | — | — |
| 2010-06-30 | $3.49 | $3.49 | 32,000 | — | — |
| 2010-06-29 | $3.43 | $3.43 | 77,900 | — | — |
| 2010-06-28 | $3.87 | $3.87 | 71,700 | — | — |
| 2010-06-25 | $4.08 | $4.08 | 1,013,300 | — | — |
| 2010-06-24 | $4.08 | $4.08 | 40,000 | — | — |
| 2010-06-23 | $4.39 | $4.39 | 40,500 | — | — |
| 2010-06-22 | $4.51 | $4.51 | 43,700 | — | — |
| 2010-06-21 | $4.65 | $4.65 | 19,500 | — | — |
| 2010-06-18 | $4.90 | $4.90 | 27,500 | — | — |
| 2010-06-17 | $4.90 | $4.90 | 17,600 | — | — |
| 2010-06-16 | $5.06 | $5.06 | 9,800 | — | — |
| 2010-06-15 | $5.03 | $5.03 | 15,200 | — | — |
| 2010-06-14 | $5.02 | $5.02 | 25,100 | — | — |
| 2010-06-11 | $4.85 | $4.85 | 21,100 | — | — |
| 2010-06-10 | $4.83 | $4.83 | 20,000 | — | — |
| 2010-06-09 | $4.44 | $4.44 | 21,100 | — | — |
| 2010-06-08 | $4.36 | $4.36 | 37,700 | — | — |
| 2010-06-07 | $4.34 | $4.34 | 40,900 | — | — |
| 2010-06-04 | $4.41 | $4.41 | 26,800 | — | — |
| 2010-06-03 | $4.87 | $4.87 | 17,100 | — | — |
| 2010-06-02 | $4.89 | $4.89 | 22,400 | — | — |
| 2010-06-01 | $4.90 | $4.90 | 37,700 | — | — |
| 2010-05-28 | $4.98 | $4.98 | 223,800 | — | — |
| 2010-05-27 | $5.10 | $5.10 | 35,400 | — | — |
| 2010-05-26 | $4.47 | $4.47 | 55,900 | — | — |
| 2010-05-25 | $4.81 | $4.81 | 34,900 | — | — |
| 2010-05-24 | $5.25 | $5.25 | 21,700 | — | — |
| 2010-05-21 | $5.40 | $5.40 | 60,900 | — | — |
| 2010-05-20 | $4.92 | $4.92 | 43,800 | — | — |
| 2010-05-19 | $5.25 | $5.25 | 18,200 | — | — |
| 2010-05-18 | $5.51 | $5.51 | 32,000 | — | — |
| 2010-05-17 | $5.59 | $5.59 | 18,400 | — | — |
| 2010-05-14 | $5.49 | $5.49 | 42,700 | — | — |
| 2010-05-13 | $5.95 | $5.95 | 38,200 | — | — |
| 2010-05-12 | $6.02 | $6.02 | 55,200 | — | — |
| 2010-05-11 | $6.01 | $6.01 | 57,200 | — | — |
| 2010-05-10 | $6.14 | $6.14 | 33,400 | — | — |
| 2010-05-07 | $5.55 | $5.55 | 60,800 | — | — |
| 2010-05-06 | $5.81 | $5.81 | 53,400 | — | — |
| 2010-05-05 | $6.22 | $6.22 | 57,200 | — | — |
| 2010-05-04 | $6.20 | $6.20 | 36,600 | — | — |
| 2010-05-03 | $6.39 | $6.39 | 34,800 | — | — |
| 2010-04-30 | $6.23 | $6.23 | 25,700 | — | — |
| 2010-04-29 | $6.38 | $6.38 | 38,900 | — | — |
| 2010-04-28 | $6.11 | $6.11 | 26,400 | — | — |
| 2010-04-27 | $5.97 | $5.97 | 66,000 | — | — |
| 2010-04-26 | $6.32 | $6.32 | 19,700 | — | — |
| 2010-04-23 | $6.36 | $6.36 | 40,300 | — | — |
| 2010-04-22 | $6.05 | $6.05 | 33,900 | — | — |
| 2010-04-21 | $5.79 | $5.79 | 25,600 | — | — |
| 2010-04-20 | $5.61 | $5.61 | 40,700 | — | — |
| 2010-04-19 | $5.20 | $5.20 | 24,200 | — | — |
| 2010-04-16 | $5.51 | $5.51 | 27,700 | — | — |
| 2010-04-15 | $5.57 | $5.57 | 11,600 | — | — |
| 2010-04-14 | $5.58 | $5.58 | 9,700 | — | — |
| 2010-04-13 | $5.43 | $5.43 | 14,700 | — | — |
| 2010-04-12 | $5.44 | $5.44 | 16,400 | — | — |
| 2010-04-09 | $5.50 | $5.50 | 10,900 | — | — |
| 2010-04-08 | $5.47 | $5.47 | 10,400 | — | — |
| 2010-04-07 | $5.39 | $5.39 | 14,900 | — | — |
| 2010-04-06 | $5.32 | $5.32 | 10,400 | — | — |
| 2010-04-05 | $5.36 | $5.36 | 10,600 | — | — |
| 2010-04-01 | $5.25 | $5.25 | 15,900 | — | — |
| 2010-03-31 | $5.65 | $5.65 | 13,500 | — | — |
| 2010-03-30 | $5.72 | $5.72 | 7,400 | — | — |
| 2010-03-29 | $5.82 | $5.82 | 20,100 | — | — |
| 2010-03-26 | $5.70 | $5.70 | 4,300 | — | — |
| 2010-03-25 | $5.70 | $5.70 | 18,900 | — | — |
| 2010-03-24 | $5.69 | $5.69 | 9,900 | — | — |
| 2010-03-23 | $5.82 | $5.82 | 22,700 | — | — |
| 2010-03-22 | $5.75 | $5.75 | 30,400 | — | — |
| 2010-03-19 | $5.75 | $5.75 | 60,100 | — | — |
| 2010-03-18 | $5.71 | $5.71 | 23,100 | — | — |
| 2010-03-17 | $5.68 | $5.68 | 23,500 | — | — |
| 2010-03-16 | $5.45 | $5.45 | 16,700 | — | — |
| 2010-03-15 | $5.36 | $5.36 | 7,700 | — | — |
| 2010-03-12 | $5.18 | $5.18 | 69,500 | — | — |
| 2010-03-11 | $5.24 | $5.24 | 20,600 | — | — |
| 2010-03-10 | $5.20 | $5.20 | 37,400 | — | — |
| 2010-03-09 | $5.09 | $5.09 | 36,300 | — | — |
| 2010-03-08 | $5.11 | $5.11 | 43,500 | — | — |
| 2010-03-05 | $5.07 | $5.07 | 27,800 | — | — |
| 2010-03-04 | $4.88 | $4.88 | 29,500 | — | — |
| 2010-03-03 | $4.86 | $4.86 | 66,900 | — | — |
| 2010-03-02 | $4.75 | $4.75 | 56,100 | — | — |
| 2010-03-01 | $4.65 | $4.65 | 83,900 | — | — |
| 2010-02-26 | $4.74 | $4.74 | 56,100 | — | — |
| 2010-02-25 | $4.90 | $4.90 | 44,600 | — | — |
| 2010-02-24 | $5.01 | $5.01 | 59,900 | — | — |
| 2010-02-23 | $5.12 | $5.12 | 52,000 | — | — |
| 2010-02-22 | $5.09 | $5.09 | 30,600 | — | — |
| 2010-02-19 | $5.10 | $5.10 | 58,600 | — | — |
| 2010-02-18 | $5.00 | $5.00 | 37,100 | — | — |
| 2010-02-17 | $5.02 | $5.02 | 31,600 | — | — |
| 2010-02-16 | $5.01 | $5.01 | 25,300 | — | — |
| 2010-02-12 | $4.93 | $4.93 | 38,200 | — | — |
| 2010-02-11 | $4.82 | $4.82 | 22,800 | — | — |
| 2010-02-10 | $4.86 | $4.86 | 28,900 | — | — |
| 2010-02-09 | $4.86 | $4.86 | 41,900 | — | — |
| 2010-02-08 | $4.76 | $4.76 | 30,300 | — | — |
| 2010-02-05 | $4.98 | $4.98 | 31,400 | — | — |
| 2010-02-04 | $5.03 | $5.03 | 34,800 | — | — |
| 2010-02-03 | $5.14 | $5.14 | 58,600 | — | — |
| 2010-02-02 | $5.28 | $5.28 | 35,200 | — | — |
| 2010-02-01 | $5.20 | $5.20 | 32,400 | — | — |
| 2010-01-29 | $5.14 | $5.14 | 28,800 | — | — |
| 2010-01-28 | $5.10 | $5.10 | 49,700 | — | — |
| 2010-01-27 | $5.30 | $5.30 | 21,100 | — | — |
| 2010-01-26 | $5.25 | $5.25 | 42,900 | — | — |
| 2010-01-25 | $5.36 | $5.36 | 21,800 | — | — |
| 2010-01-22 | $5.37 | $5.37 | 26,000 | — | — |
| 2010-01-21 | $5.25 | $5.25 | 22,000 | — | — |
| 2010-01-20 | $5.46 | $5.46 | 28,200 | — | — |
| 2010-01-19 | $5.64 | $5.64 | 30,200 | — | — |
| 2010-01-15 | $5.25 | $5.25 | 106,500 | — | — |
| 2010-01-14 | $5.35 | $5.35 | 62,700 | — | — |
| 2010-01-13 | $5.65 | $5.65 | 195,300 | — | — |
| 2010-01-12 | $5.54 | $5.54 | 130,900 | — | — |
| 2010-01-11 | $5.51 | $5.51 | 44,900 | — | — |
| 2010-01-08 | $5.56 | $5.56 | 18,000 | — | — |
| 2010-01-07 | $5.69 | $5.69 | 8,800 | — | — |
| 2010-01-06 | $5.65 | $5.65 | 28,000 | — | — |
| 2010-01-05 | $5.69 | $5.69 | 102,500 | — | — |
| 2010-01-04 | $5.93 | $5.93 | 26,000 | — | — |