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
- 1980-03-17 to 2026-09-03
- 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 | $5.00 | $9.75 | 820 | — | — |
| 2010-12-30 | $5.00 | $9.75 | 480 | — | — |
| 2010-12-29 | $5.20 | $10.14 | 2,450 | — | — |
| 2010-12-28 | $5.20 | $10.14 | 4,120 | — | — |
| 2010-12-27 | $4.30 | $8.39 | 50 | — | — |
| 2010-12-23 | $4.40 | $8.58 | 70 | — | — |
| 2010-12-22 | $3.90 | $7.61 | 220 | — | — |
| 2010-12-21 | $4.40 | $8.58 | 850 | — | — |
| 2010-12-20 | $5.10 | $9.95 | 4,980 | — | — |
| 2010-12-17 | $4.60 | $8.97 | 790 | — | — |
| 2010-12-16 | $3.70 | $7.22 | 170 | — | — |
| 2010-12-15 | $3.70 | $7.22 | 1,050 | — | — |
| 2010-12-14 | $4.50 | $8.78 | 1,330 | — | — |
| 2010-12-13 | $3.90 | $7.61 | 0 | — | — |
| 2010-12-10 | $3.90 | $7.61 | 260 | — | — |
| 2010-12-09 | $4.30 | $8.39 | 420 | — | — |
| 2010-12-08 | $4.50 | $8.78 | 720 | — | — |
| 2010-12-07 | $3.90 | $7.61 | 510 | — | — |
| 2010-12-06 | $4.40 | $8.58 | 0 | — | — |
| 2010-12-03 | $4.40 | $8.58 | 330 | — | — |
| 2010-12-02 | $4.80 | $9.36 | 0 | — | — |
| 2010-12-01 | $4.80 | $9.36 | 10 | — | — |
| 2010-11-30 | $4.50 | $8.78 | 920 | — | — |
| 2010-11-29 | $4.30 | $8.39 | 1,250 | — | — |
| 2010-11-26 | $3.80 | $7.41 | 410 | — | — |
| 2010-11-24 | $4.00 | $7.80 | 230 | — | — |
| 2010-11-23 | $3.80 | $7.41 | 210 | — | — |
| 2010-11-22 | $3.90 | $7.61 | 130 | — | — |
| 2010-11-19 | $3.80 | $7.41 | 340 | — | — |
| 2010-11-18 | $3.90 | $7.61 | 0 | — | — |
| 2010-11-17 | $3.90 | $7.61 | 0 | — | — |
| 2010-11-16 | $3.90 | $7.61 | 330 | — | — |
| 2010-11-15 | $3.70 | $7.22 | 790 | — | — |
| 2010-11-12 | $3.70 | $7.22 | 1,990 | — | — |
| 2010-11-11 | $4.50 | $8.78 | 170 | — | — |
| 2010-11-10 | $4.70 | $9.17 | 150 | — | — |
| 2010-11-09 | $4.60 | $8.97 | 20 | — | — |
| 2010-11-08 | $4.50 | $8.78 | 490 | — | — |
| 2010-11-05 | $4.00 | $7.80 | 650 | — | — |
| 2010-11-04 | $4.80 | $9.36 | 1,300 | — | — |
| 2010-11-03 | $4.60 | $8.97 | 1,080 | — | — |
| 2010-11-02 | $4.50 | $8.78 | 550 | — | — |
| 2010-11-01 | $4.20 | $8.19 | 560 | — | — |
| 2010-10-29 | $4.40 | $8.58 | 2,870 | — | — |
| 2010-10-28 | $4.20 | $8.19 | 2,420 | — | — |
| 2010-10-27 | $3.30 | $6.44 | 20 | — | — |
| 2010-10-26 | $3.30 | $6.44 | 200 | — | — |
| 2010-10-25 | $3.70 | $7.22 | 0 | — | — |
| 2010-10-22 | $3.70 | $7.22 | 0 | — | — |
| 2010-10-21 | $3.70 | $7.22 | 0 | — | — |
| 2010-10-20 | $3.70 | $7.22 | 500 | — | — |
| 2010-10-19 | $3.50 | $6.83 | 360 | — | — |
| 2010-10-18 | $3.50 | $6.83 | 940 | — | — |
| 2010-10-15 | $3.50 | $6.83 | 270 | — | — |
| 2010-10-14 | $3.90 | $7.61 | 1,500 | — | — |
| 2010-10-13 | $3.90 | $7.61 | 940 | — | — |
| 2010-10-12 | $4.40 | $8.58 | 3,650 | — | — |
| 2010-10-11 | $4.60 | $8.97 | 2,500 | — | — |
| 2010-10-08 | $4.00 | $7.80 | 350 | — | — |
| 2010-10-07 | $3.70 | $7.22 | 1,630 | — | — |
| 2010-10-06 | $3.60 | $7.02 | 1,900 | — | — |
| 2010-10-05 | $3.40 | $6.63 | 3,000 | — | — |
| 2010-10-04 | $2.50 | $4.88 | 130 | — | — |
| 2010-10-01 | $2.70 | $5.27 | 0 | — | — |
| 2010-09-30 | $2.70 | $5.27 | 0 | — | — |
| 2010-09-29 | $2.70 | $5.27 | 460 | — | — |
| 2010-09-28 | $2.60 | $5.07 | 20 | — | — |
| 2010-09-27 | $2.50 | $4.88 | 0 | — | — |
| 2010-09-24 | $2.50 | $4.88 | 290 | — | — |
| 2010-09-23 | $2.70 | $5.27 | 120 | — | — |
| 2010-09-22 | $3.50 | $6.83 | 0 | — | — |
| 2010-09-21 | $3.50 | $6.83 | 110 | — | — |
| 2010-09-20 | $3.50 | $6.83 | 1,090 | — | — |
| 2010-09-17 | $3.50 | $6.83 | 1,970 | — | — |
| 2010-09-16 | $2.80 | $5.46 | 820 | — | — |
| 2010-09-15 | $2.80 | $5.46 | 150 | — | — |
| 2010-09-14 | $2.80 | $5.46 | 10 | — | — |
| 2010-09-13 | $2.90 | $5.66 | 110 | — | — |
| 2010-09-10 | $2.70 | $5.27 | 80 | — | — |
| 2010-09-09 | $2.80 | $5.46 | 0 | — | — |
| 2010-09-08 | $2.80 | $5.46 | 760 | — | — |
| 2010-09-07 | $3.10 | $6.05 | 700 | — | — |
| 2010-09-03 | $2.80 | $5.46 | 0 | — | — |
| 2010-09-02 | $2.80 | $5.46 | 200 | — | — |
| 2010-09-01 | $2.60 | $5.07 | 0 | — | — |
| 2010-08-31 | $2.60 | $5.07 | 60 | — | — |
| 2010-08-30 | $2.70 | $5.27 | 980 | — | — |
| 2010-08-27 | $2.90 | $5.66 | 50 | — | — |
| 2010-08-26 | $2.90 | $5.66 | 40 | — | — |
| 2010-08-25 | $2.50 | $4.88 | 0 | — | — |
| 2010-08-24 | $2.50 | $4.88 | 0 | — | — |
| 2010-08-23 | $2.50 | $4.88 | 890 | — | — |
| 2010-08-20 | $2.80 | $5.46 | 250 | — | — |
| 2010-08-19 | $3.10 | $6.05 | 0 | — | — |
| 2010-08-18 | $3.10 | $6.05 | 0 | — | — |
| 2010-08-17 | $3.10 | $6.05 | 2,070 | — | — |
| 2010-08-16 | $3.30 | $6.44 | 2,220 | — | — |
| 2010-08-13 | $3.20 | $6.24 | 1,490 | — | — |
| 2010-08-12 | $3.10 | $6.05 | 70 | — | — |
| 2010-08-11 | $2.90 | $5.66 | 0 | — | — |
| 2010-08-10 | $2.90 | $5.66 | 880 | — | — |
| 2010-08-09 | $2.70 | $5.27 | 130 | — | — |
| 2010-08-06 | $2.90 | $5.66 | 20 | — | — |
| 2010-08-05 | $2.90 | $5.66 | 0 | — | — |
| 2010-08-04 | $2.90 | $5.66 | 20 | — | — |
| 2010-08-03 | $2.90 | $5.66 | 30 | — | — |
| 2010-08-02 | $2.70 | $5.27 | 960 | — | — |
| 2010-07-30 | $2.60 | $5.07 | 140 | — | — |
| 2010-07-29 | $2.70 | $5.27 | 0 | — | — |
| 2010-07-28 | $2.70 | $5.27 | 0 | — | — |
| 2010-07-27 | $2.70 | $5.27 | 0 | — | — |
| 2010-07-26 | $2.70 | $5.27 | 0 | — | — |
| 2010-07-23 | $2.70 | $5.27 | 0 | — | — |
| 2010-07-22 | $2.70 | $5.27 | 140 | — | — |
| 2010-07-21 | $2.80 | $5.46 | 1,520 | — | — |
| 2010-07-20 | $2.90 | $5.66 | 1,610 | — | — |
| 2010-07-19 | $3.00 | $5.85 | 200 | — | — |
| 2010-07-16 | $3.00 | $5.85 | 200 | — | — |
| 2010-07-15 | $3.00 | $5.85 | 180 | — | — |
| 2010-07-14 | $3.00 | $5.85 | 0 | — | — |
| 2010-07-13 | $3.00 | $5.85 | 960 | — | — |
| 2010-07-12 | $2.90 | $5.66 | 220 | — | — |
| 2010-07-09 | $2.90 | $5.66 | 20 | — | — |
| 2010-07-08 | $2.90 | $5.66 | 0 | — | — |
| 2010-07-07 | $2.90 | $5.66 | 270 | — | — |
| 2010-07-06 | $2.50 | $4.88 | 160 | — | — |
| 2010-07-02 | $2.40 | $4.68 | 300 | — | — |
| 2010-07-01 | $2.50 | $4.88 | 350 | — | — |
| 2010-06-30 | $2.80 | $5.46 | 320 | — | — |
| 2010-06-29 | $2.50 | $4.88 | 1,180 | — | — |
| 2010-06-28 | $2.60 | $5.07 | 610 | — | — |
| 2010-06-25 | $3.00 | $5.85 | 1,220 | — | — |
| 2010-06-24 | $3.20 | $6.24 | 20 | — | — |
| 2010-06-23 | $3.40 | $6.63 | 80 | — | — |
| 2010-06-22 | $3.50 | $6.83 | 90 | — | — |
| 2010-06-21 | $3.50 | $6.83 | 460 | — | — |
| 2010-06-18 | $3.70 | $7.22 | 190 | — | — |
| 2010-06-17 | $3.60 | $7.02 | 0 | — | — |
| 2010-06-16 | $3.60 | $7.02 | 660 | — | — |
| 2010-06-15 | $3.70 | $7.22 | 60 | — | — |
| 2010-06-14 | $3.70 | $7.22 | 640 | — | — |
| 2010-06-11 | $3.60 | $7.02 | 0 | — | — |
| 2010-06-10 | $3.60 | $7.02 | 120 | — | — |
| 2010-06-09 | $3.80 | $7.41 | 860 | — | — |
| 2010-06-08 | $3.10 | $6.05 | 1,410 | — | — |
| 2010-06-07 | $3.80 | $7.41 | 20 | — | — |
| 2010-06-04 | $3.80 | $7.41 | 430 | — | — |
| 2010-06-03 | $3.80 | $7.41 | 1,360 | — | — |
| 2010-06-02 | $3.40 | $6.63 | 1,060 | — | — |
| 2010-06-01 | $3.30 | $6.44 | 0 | — | — |
| 2010-05-28 | $3.30 | $6.44 | 410 | — | — |
| 2010-05-27 | $3.30 | $6.44 | 50 | — | — |
| 2010-05-26 | $3.30 | $6.44 | 320 | — | — |
| 2010-05-25 | $3.10 | $6.05 | 120 | — | — |
| 2010-05-24 | $3.80 | $7.41 | 110 | — | — |
| 2010-05-21 | $3.70 | $7.22 | 150 | — | — |
| 2010-05-20 | $4.10 | $8.00 | 750 | — | — |
| 2010-05-19 | $3.50 | $6.83 | 1,930 | — | — |
| 2010-05-18 | $3.80 | $7.41 | 450 | — | — |
| 2010-05-17 | $3.90 | $7.61 | 50 | — | — |
| 2010-05-14 | $4.00 | $7.80 | 240 | — | — |
| 2010-05-13 | $4.10 | $8.00 | 190 | — | — |
| 2010-05-12 | $4.10 | $8.00 | 150 | — | — |
| 2010-05-11 | $4.20 | $8.19 | 0 | — | — |
| 2010-05-10 | $4.20 | $8.19 | 1,430 | — | — |
| 2010-05-07 | $4.20 | $8.19 | 1,260 | — | — |
| 2010-05-06 | $4.50 | $8.78 | 0 | — | — |
| 2010-05-05 | $4.50 | $8.78 | 2,700 | — | — |
| 2010-05-04 | $4.20 | $8.19 | 960 | — | — |
| 2010-05-03 | $4.50 | $8.78 | 570 | — | — |
| 2010-04-30 | $4.80 | $9.36 | 60 | — | — |
| 2010-04-29 | $4.80 | $9.36 | 1,520 | — | — |
| 2010-04-28 | $4.90 | $9.56 | 310 | — | — |
| 2010-04-27 | $5.20 | $10.14 | 230 | — | — |
| 2010-04-26 | $5.20 | $10.14 | 1,870 | — | — |
| 2010-04-23 | $5.50 | $10.73 | 600 | — | — |
| 2010-04-22 | $4.60 | $8.97 | 450 | — | — |
| 2010-04-21 | $4.60 | $8.97 | 20 | — | — |
| 2010-04-20 | $4.80 | $9.36 | 1,940 | — | — |
| 2010-04-19 | $4.60 | $8.97 | 320 | — | — |
| 2010-04-16 | $4.50 | $8.78 | 150 | — | — |
| 2010-04-15 | $4.70 | $9.17 | 2,790 | — | — |
| 2010-04-14 | $4.90 | $9.56 | 870 | — | — |
| 2010-04-13 | $5.00 | $9.75 | 820 | — | — |
| 2010-04-12 | $5.40 | $10.53 | 20 | — | — |
| 2010-04-09 | $5.50 | $10.73 | 760 | — | — |
| 2010-04-08 | $5.40 | $10.53 | 220 | — | — |
| 2010-04-07 | $5.90 | $11.51 | 0 | — | — |
| 2010-04-06 | $5.90 | $11.51 | 530 | — | — |
| 2010-04-05 | $5.70 | $11.12 | 330 | — | — |
| 2010-04-01 | $5.90 | $11.51 | 70 | — | — |
| 2010-03-31 | $5.10 | $9.95 | 550 | — | — |
| 2010-03-30 | $5.10 | $9.95 | 1,890 | — | — |
| 2010-03-29 | $5.40 | $10.53 | 500 | — | — |
| 2010-03-26 | $5.30 | $10.34 | 190 | — | — |
| 2010-03-25 | $5.30 | $10.34 | 3,280 | — | — |
| 2010-03-24 | $5.60 | $10.92 | 0 | — | — |
| 2010-03-23 | $5.60 | $10.92 | 950 | — | — |
| 2010-03-22 | $5.90 | $11.51 | 170 | — | — |
| 2010-03-19 | $5.80 | $11.31 | 660 | — | — |
| 2010-03-18 | $5.60 | $10.92 | 1,580 | — | — |
| 2010-03-17 | $5.60 | $10.92 | 360 | — | — |
| 2010-03-16 | $6.00 | $11.70 | 240 | — | — |
| 2010-03-15 | $6.30 | $12.29 | 0 | — | — |
| 2010-03-12 | $6.30 | $12.29 | 850 | — | — |
| 2010-03-11 | $6.30 | $12.29 | 220 | — | — |
| 2010-03-10 | $6.30 | $12.29 | 350 | — | — |
| 2010-03-09 | $6.30 | $12.29 | 0 | — | — |
| 2010-03-08 | $6.30 | $12.29 | 2,000 | — | — |
| 2010-03-05 | $6.30 | $12.29 | 20 | — | — |
| 2010-03-04 | $6.50 | $12.68 | 140 | — | — |
| 2010-03-03 | $6.30 | $12.29 | 0 | — | — |
| 2010-03-02 | $6.30 | $12.29 | 0 | — | — |
| 2010-03-01 | $6.30 | $12.29 | 2,280 | — | — |
| 2010-02-26 | $7.20 | $14.04 | 70 | — | — |
| 2010-02-25 | $7.10 | $13.85 | 0 | — | — |
| 2010-02-24 | $7.10 | $13.85 | 450 | — | — |
| 2010-02-23 | $7.50 | $14.63 | 3,160 | — | — |
| 2010-02-22 | $5.80 | $11.31 | 100 | — | — |
| 2010-02-19 | $5.80 | $11.31 | 310 | — | — |
| 2010-02-18 | $5.60 | $10.92 | 270 | — | — |
| 2010-02-17 | $5.70 | $11.12 | 170 | — | — |
| 2010-02-16 | $5.80 | $11.31 | 0 | — | — |
| 2010-02-12 | $5.80 | $11.31 | 0 | — | — |
| 2010-02-11 | $5.80 | $11.31 | 500 | — | — |
| 2010-02-10 | $5.60 | $10.92 | 0 | — | — |
| 2010-02-09 | $5.60 | $10.92 | 710 | — | — |
| 2010-02-08 | $5.60 | $10.92 | 260 | — | — |
| 2010-02-05 | $6.20 | $12.09 | 600 | — | — |
| 2010-02-04 | $6.20 | $12.09 | 460 | — | — |
| 2010-02-03 | $6.10 | $11.90 | 220 | — | — |
| 2010-02-02 | $6.50 | $12.68 | 70 | — | — |
| 2010-02-01 | $6.80 | $13.26 | 3,780 | — | — |
| 2010-01-29 | $6.00 | $11.70 | 0 | — | — |
| 2010-01-28 | $6.00 | $11.70 | 480 | — | — |
| 2010-01-27 | $6.20 | $12.09 | 420 | — | — |
| 2010-01-26 | $6.20 | $12.09 | 2,110 | — | — |
| 2010-01-25 | $6.10 | $11.90 | 10 | — | — |
| 2010-01-22 | $6.10 | $11.90 | 120 | — | — |
| 2010-01-21 | $6.10 | $11.90 | 0 | — | — |
| 2010-01-20 | $6.10 | $11.90 | 0 | — | — |
| 2010-01-19 | $6.10 | $11.90 | 1,560 | — | — |
| 2010-01-15 | $6.50 | $12.68 | 1,140 | — | — |
| 2010-01-14 | $6.00 | $11.70 | 250 | — | — |
| 2010-01-13 | $6.20 | $12.09 | 2,050 | — | — |
| 2010-01-12 | $6.50 | $12.68 | 330 | — | — |
| 2010-01-11 | $6.50 | $12.68 | 120 | — | — |
| 2010-01-08 | $6.60 | $12.87 | 150 | — | — |
| 2010-01-07 | $6.50 | $12.68 | 1,810 | — | — |
| 2010-01-06 | $6.50 | $12.68 | 210 | — | — |
| 2010-01-05 | $6.40 | $12.48 | 300 | — | — |
| 2010-01-04 | $6.70 | $13.07 | 10 | — | — |