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
- 2005-05-03 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 | $3.72 | $4.01 | 19,800 | — | — |
| 2010-12-30 | $3.71 | $4.00 | 17,000 | — | — |
| 2010-12-29 | $3.78 | $4.07 | 2,300 | — | — |
| 2010-12-28 | $3.75 | $4.04 | 11,000 | — | — |
| 2010-12-27 | $3.80 | $4.09 | 11,900 | — | — |
| 2010-12-23 | $3.77 | $4.06 | 2,100 | — | — |
| 2010-12-22 | $3.73 | $4.02 | 2,300 | — | — |
| 2010-12-21 | $3.74 | $4.03 | 8,500 | — | — |
| 2010-12-20 | $3.80 | $4.09 | 9,600 | — | — |
| 2010-12-17 | $3.85 | $4.15 | 3,300 | — | — |
| 2010-12-16 | $3.80 | $4.09 | 5,500 | — | — |
| 2010-12-15 | $3.75 | $4.04 | 46,000 | — | — |
| 2010-12-14 | $3.85 | $4.15 | 15,300 | — | — |
| 2010-12-13 | $3.79 | $4.08 | 2,600 | — | — |
| 2010-12-10 | $3.75 | $4.04 | 12,900 | — | — |
| 2010-12-09 | $3.79 | $4.08 | 8,000 | — | — |
| 2010-12-08 | $3.91 | $4.21 | 23,700 | — | — |
| 2010-12-07 | $3.84 | $4.14 | 7,600 | — | — |
| 2010-12-06 | $3.90 | $4.20 | 9,800 | — | — |
| 2010-12-03 | $3.85 | $4.15 | 1,800 | — | — |
| 2010-12-02 | $3.80 | $4.09 | 6,200 | — | — |
| 2010-12-01 | $3.85 | $4.15 | 26,100 | — | — |
| 2010-11-30 | $3.97 | $4.28 | 7,000 | — | — |
| 2010-11-29 | $3.90 | $4.20 | 15,100 | — | — |
| 2010-11-26 | $3.84 | $4.14 | 2,800 | — | — |
| 2010-11-24 | $3.84 | $4.14 | 3,000 | — | — |
| 2010-11-23 | $3.84 | $4.14 | 6,700 | — | — |
| 2010-11-22 | $3.81 | $4.10 | 20,800 | — | — |
| 2010-11-19 | $3.80 | $4.09 | 30,300 | — | — |
| 2010-11-18 | $3.88 | $4.18 | 45,300 | — | — |
| 2010-11-17 | $3.87 | $4.17 | 15,800 | — | — |
| 2010-11-16 | $3.85 | $4.15 | 56,300 | — | — |
| 2010-11-15 | $4.00 | $4.31 | 7,900 | — | — |
| 2010-11-12 | $3.95 | $4.25 | 1,600 | — | — |
| 2010-11-11 | $3.96 | $4.27 | 7,200 | — | — |
| 2010-11-10 | $4.02 | $4.33 | 100 | — | — |
| 2010-11-09 | $4.00 | $4.31 | 7,200 | — | — |
| 2010-11-08 | $4.05 | $4.36 | 2,100 | — | — |
| 2010-11-05 | $4.04 | $4.35 | 7,500 | — | — |
| 2010-11-04 | $4.03 | $4.34 | 2,800 | — | — |
| 2010-11-03 | $4.06 | $4.37 | 200 | — | — |
| 2010-11-02 | $4.05 | $4.36 | 500 | — | — |
| 2010-11-01 | $4.02 | $4.33 | 11,700 | — | — |
| 2010-10-29 | $3.89 | $4.19 | 1,600 | — | — |
| 2010-10-28 | $4.05 | $4.36 | 100 | — | — |
| 2010-10-27 | $4.05 | $4.36 | 4,500 | — | — |
| 2010-10-26 | $3.94 | $4.24 | 5,600 | — | — |
| 2010-10-25 | $3.91 | $4.21 | 13,100 | — | — |
| 2010-10-22 | $3.97 | $4.28 | 900 | — | — |
| 2010-10-21 | $3.94 | $4.24 | 3,200 | — | — |
| 2010-10-20 | $4.00 | $4.31 | 3,900 | — | — |
| 2010-10-19 | $4.04 | $4.35 | 1,200 | — | — |
| 2010-10-18 | $4.00 | $4.31 | 14,800 | — | — |
| 2010-10-15 | $3.91 | $4.21 | 9,400 | — | — |
| 2010-10-14 | $4.02 | $4.33 | 13,100 | — | — |
| 2010-10-13 | $4.13 | $4.42 | 5,900 | — | — |
| 2010-10-12 | $4.11 | $4.39 | 7,400 | — | — |
| 2010-10-11 | $4.10 | $4.38 | 700 | — | — |
| 2010-10-08 | $4.15 | $4.44 | 1,300 | — | — |
| 2010-10-07 | $4.13 | $4.42 | 7,500 | — | — |
| 2010-10-06 | $4.03 | $4.31 | 5,000 | — | — |
| 2010-10-05 | $4.10 | $4.38 | 4,300 | — | — |
| 2010-10-04 | $4.09 | $4.37 | 5,700 | — | — |
| 2010-10-01 | $4.09 | $4.37 | 8,600 | — | — |
| 2010-09-30 | $4.15 | $4.44 | 6,000 | — | — |
| 2010-09-29 | $4.15 | $4.44 | 1,300 | — | — |
| 2010-09-28 | $4.15 | $4.44 | 7,600 | — | — |
| 2010-09-27 | $4.20 | $4.49 | 8,400 | — | — |
| 2010-09-24 | $4.24 | $4.53 | 1,800 | — | — |
| 2010-09-23 | $4.18 | $4.47 | 3,500 | — | — |
| 2010-09-22 | $4.15 | $4.44 | 5,600 | — | — |
| 2010-09-21 | $4.33 | $4.63 | 24,300 | — | — |
| 2010-09-20 | $4.32 | $4.62 | 10,300 | — | — |
| 2010-09-17 | $3.99 | $4.27 | 20,800 | — | — |
| 2010-09-16 | $4.17 | $4.46 | 9,700 | — | — |
| 2010-09-15 | $4.20 | $4.49 | 4,500 | — | — |
| 2010-09-14 | $4.19 | $4.48 | 44,800 | — | — |
| 2010-09-13 | $4.42 | $4.73 | 7,300 | — | — |
| 2010-09-10 | $4.55 | $4.87 | 2,500 | — | — |
| 2010-09-09 | $4.49 | $4.80 | 3,400 | — | — |
| 2010-09-08 | $4.51 | $4.82 | 3,400 | — | — |
| 2010-09-07 | $4.55 | $4.87 | 2,800 | — | — |
| 2010-09-03 | $4.55 | $4.87 | 900 | — | — |
| 2010-09-02 | $4.48 | $4.79 | 4,700 | — | — |
| 2010-09-01 | $4.62 | $4.94 | 1,500 | — | — |
| 2010-08-31 | $4.41 | $4.72 | 3,100 | — | — |
| 2010-08-30 | $4.46 | $4.77 | 16,300 | — | — |
| 2010-08-27 | $4.53 | $4.84 | 300 | — | — |
| 2010-08-26 | $4.52 | $4.83 | 1,200 | — | — |
| 2010-08-25 | $4.51 | $4.82 | 1,400 | — | — |
| 2010-08-24 | $4.50 | $4.81 | 6,500 | — | — |
| 2010-08-23 | $4.59 | $4.91 | 4,300 | — | — |
| 2010-08-20 | $4.76 | $5.09 | 2,100 | — | — |
| 2010-08-19 | $4.59 | $4.91 | 1,300 | — | — |
| 2010-08-18 | $4.69 | $5.02 | 800 | — | — |
| 2010-08-17 | $4.79 | $5.12 | 0 | — | — |
| 2010-08-16 | $4.79 | $5.12 | 200 | — | — |
| 2010-08-13 | $4.70 | $5.03 | 3,600 | — | — |
| 2010-08-12 | $4.66 | $4.98 | 3,100 | — | — |
| 2010-08-11 | $4.70 | $5.03 | 200 | — | — |
| 2010-08-10 | $4.70 | $5.03 | 3,400 | — | — |
| 2010-08-09 | $4.75 | $5.08 | 8,500 | — | — |
| 2010-08-06 | $4.78 | $5.11 | 1,500 | — | — |
| 2010-08-05 | $4.66 | $4.98 | 7,700 | — | — |
| 2010-08-04 | $4.74 | $5.07 | 13,100 | — | — |
| 2010-08-03 | $4.89 | $5.23 | 700 | — | — |
| 2010-08-02 | $4.75 | $5.08 | 1,000 | — | — |
| 2010-07-30 | $4.86 | $5.20 | 500 | — | — |
| 2010-07-29 | $4.75 | $5.08 | 8,900 | — | — |
| 2010-07-28 | $4.78 | $5.11 | 400 | — | — |
| 2010-07-27 | $4.79 | $5.12 | 4,400 | — | — |
| 2010-07-26 | $4.80 | $5.13 | 5,300 | — | — |
| 2010-07-23 | $4.85 | $5.19 | 6,900 | — | — |
| 2010-07-22 | $4.84 | $5.18 | 5,600 | — | — |
| 2010-07-21 | $4.79 | $5.12 | 4,200 | — | — |
| 2010-07-20 | $4.80 | $5.13 | 3,500 | — | — |
| 2010-07-19 | $4.77 | $5.10 | 3,800 | — | — |
| 2010-07-16 | $4.79 | $5.12 | 4,700 | — | — |
| 2010-07-15 | $4.88 | $5.22 | 4,500 | — | — |
| 2010-07-14 | $4.98 | $5.33 | 1,800 | — | — |
| 2010-07-13 | $4.90 | $5.21 | 6,300 | — | — |
| 2010-07-12 | $4.97 | $5.28 | 5,700 | — | — |
| 2010-07-09 | $4.90 | $5.21 | 9,300 | — | — |
| 2010-07-08 | $4.84 | $5.14 | 11,200 | — | — |
| 2010-07-07 | $5.10 | $5.42 | 6,400 | — | — |
| 2010-07-06 | $5.05 | $5.37 | 19,200 | — | — |
| 2010-07-02 | $5.06 | $5.38 | 2,200 | — | — |
| 2010-07-01 | $5.07 | $5.39 | 17,100 | — | — |
| 2010-06-30 | $5.05 | $5.37 | 16,900 | — | — |
| 2010-06-29 | $4.91 | $5.22 | 9,600 | — | — |
| 2010-06-28 | $5.04 | $5.36 | 9,700 | — | — |
| 2010-06-25 | $5.14 | $5.46 | 8,800 | — | — |
| 2010-06-24 | $4.96 | $5.27 | 7,400 | — | — |
| 2010-06-23 | $4.88 | $5.19 | 14,700 | — | — |
| 2010-06-22 | $5.15 | $5.47 | 11,700 | — | — |
| 2010-06-21 | $5.11 | $5.43 | 15,000 | — | — |
| 2010-06-18 | $5.49 | $5.83 | 3,200 | — | — |
| 2010-06-17 | $5.50 | $5.85 | 14,400 | — | — |
| 2010-06-16 | $5.55 | $5.90 | 28,500 | — | — |
| 2010-06-15 | $5.60 | $5.95 | 45,600 | — | — |
| 2010-06-14 | $5.25 | $5.58 | 18,400 | — | — |
| 2010-06-11 | $5.23 | $5.56 | 123,000 | — | — |
| 2010-06-10 | $4.86 | $5.17 | 2,600 | — | — |
| 2010-06-09 | $4.85 | $5.15 | 1,300 | — | — |
| 2010-06-08 | $4.95 | $5.26 | 0 | — | — |
| 2010-06-07 | $4.95 | $5.26 | 1,500 | — | — |
| 2010-06-04 | $4.85 | $5.15 | 1,000 | — | — |
| 2010-06-03 | $4.90 | $5.21 | 1,500 | — | — |
| 2010-06-02 | $4.88 | $5.19 | 700 | — | — |
| 2010-06-01 | $4.87 | $5.18 | 100 | — | — |
| 2010-05-28 | $4.91 | $5.22 | 1,400 | — | — |
| 2010-05-27 | $4.85 | $5.15 | 14,200 | — | — |
| 2010-05-26 | $4.88 | $5.19 | 8,500 | — | — |
| 2010-05-25 | $4.81 | $5.11 | 8,200 | — | — |
| 2010-05-24 | $4.86 | $5.17 | 19,200 | — | — |
| 2010-05-21 | $4.94 | $5.25 | 4,100 | — | — |
| 2010-05-20 | $5.05 | $5.37 | 1,000 | — | — |
| 2010-05-19 | $5.20 | $5.53 | 2,200 | — | — |
| 2010-05-18 | $5.25 | $5.58 | 10,900 | — | — |
| 2010-05-17 | $5.01 | $5.32 | 4,000 | — | — |
| 2010-05-14 | $4.97 | $5.28 | 1,400 | — | — |
| 2010-05-13 | $4.93 | $5.24 | 6,400 | — | — |
| 2010-05-12 | $5.08 | $5.40 | 40,100 | — | — |
| 2010-05-11 | $5.21 | $5.54 | 9,100 | — | — |
| 2010-05-10 | $5.11 | $5.43 | 5,300 | — | — |
| 2010-05-07 | $5.00 | $5.31 | 300 | — | — |
| 2010-05-06 | $4.97 | $5.28 | 10,900 | — | — |
| 2010-05-05 | $4.96 | $5.27 | 10,400 | — | — |
| 2010-05-04 | $5.20 | $5.53 | 5,400 | — | — |
| 2010-05-03 | $4.96 | $5.27 | 5,700 | — | — |
| 2010-04-30 | $5.24 | $5.57 | 2,700 | — | — |
| 2010-04-29 | $5.20 | $5.53 | 15,000 | — | — |
| 2010-04-28 | $5.24 | $5.57 | 10,800 | — | — |
| 2010-04-27 | $4.96 | $5.27 | 8,200 | — | — |
| 2010-04-26 | $5.00 | $5.31 | 4,300 | — | — |
| 2010-04-23 | $4.98 | $5.29 | 10,900 | — | — |
| 2010-04-22 | $4.87 | $5.18 | 10,300 | — | — |
| 2010-04-21 | $4.90 | $5.21 | 5,000 | — | — |
| 2010-04-20 | $4.95 | $5.26 | 8,200 | — | — |
| 2010-04-19 | $4.93 | $5.24 | 1,500 | — | — |
| 2010-04-16 | $4.88 | $5.19 | 2,200 | — | — |
| 2010-04-15 | $4.85 | $5.15 | 4,100 | — | — |
| 2010-04-14 | $4.86 | $5.17 | 14,600 | — | — |
| 2010-04-13 | $4.76 | $5.06 | 4,900 | — | — |
| 2010-04-12 | $4.85 | $5.15 | 14,400 | — | — |
| 2010-04-09 | $4.85 | $5.15 | 4,300 | — | — |
| 2010-04-08 | $4.88 | $5.19 | 4,400 | — | — |
| 2010-04-07 | $4.89 | $5.20 | 3,200 | — | — |
| 2010-04-06 | $4.85 | $5.15 | 8,600 | — | — |
| 2010-04-05 | $4.85 | $5.15 | 6,700 | — | — |
| 2010-04-01 | $4.66 | $4.95 | 31,700 | — | — |
| 2010-03-31 | $4.57 | $4.86 | 6,400 | — | — |
| 2010-03-30 | $4.44 | $4.72 | 2,200 | — | — |
| 2010-03-29 | $4.35 | $4.62 | 12,300 | — | — |
| 2010-03-26 | $4.30 | $4.57 | 6,800 | — | — |
| 2010-03-25 | $4.37 | $4.64 | 24,800 | — | — |
| 2010-03-24 | $4.58 | $4.87 | 18,900 | — | — |
| 2010-03-23 | $4.81 | $5.11 | 7,400 | — | — |
| 2010-03-22 | $4.81 | $5.11 | 7,000 | — | — |
| 2010-03-19 | $4.90 | $5.21 | 5,700 | — | — |
| 2010-03-18 | $5.03 | $5.35 | 22,700 | — | — |
| 2010-03-17 | $4.90 | $5.21 | 18,400 | — | — |
| 2010-03-16 | $4.93 | $5.24 | 36,800 | — | — |
| 2010-03-15 | $4.94 | $5.25 | 13,000 | — | — |
| 2010-03-12 | $4.89 | $5.20 | 37,500 | — | — |
| 2010-03-11 | $4.80 | $5.10 | 36,200 | — | — |
| 2010-03-10 | $4.50 | $4.78 | 20,800 | — | — |
| 2010-03-09 | $4.28 | $4.55 | 14,900 | — | — |
| 2010-03-08 | $4.24 | $4.51 | 6,300 | — | — |
| 2010-03-05 | $4.20 | $4.46 | 10,500 | — | — |
| 2010-03-04 | $4.23 | $4.50 | 16,500 | — | — |
| 2010-03-03 | $4.15 | $4.41 | 9,400 | — | — |
| 2010-03-02 | $4.06 | $4.31 | 6,900 | — | — |
| 2010-03-01 | $4.06 | $4.31 | 16,100 | — | — |
| 2010-02-26 | $4.20 | $4.46 | 8,900 | — | — |
| 2010-02-25 | $4.18 | $4.44 | 15,700 | — | — |
| 2010-02-24 | $4.00 | $4.25 | 2,900 | — | — |
| 2010-02-23 | $3.93 | $4.18 | 7,000 | — | — |
| 2010-02-22 | $3.90 | $4.14 | 1,900 | — | — |
| 2010-02-19 | $3.88 | $4.12 | 11,600 | — | — |
| 2010-02-18 | $3.89 | $4.13 | 30,700 | — | — |
| 2010-02-17 | $3.85 | $4.09 | 81,000 | — | — |
| 2010-02-16 | $3.90 | $4.14 | 6,100 | — | — |
| 2010-02-12 | $3.90 | $4.14 | 27,000 | — | — |
| 2010-02-11 | $4.00 | $4.25 | 21,400 | — | — |
| 2010-02-10 | $4.12 | $4.38 | 5,100 | — | — |
| 2010-02-09 | $4.12 | $4.38 | 15,100 | — | — |
| 2010-02-08 | $4.10 | $4.36 | 20,500 | — | — |
| 2010-02-05 | $4.10 | $4.36 | 13,300 | — | — |
| 2010-02-04 | $4.12 | $4.38 | 4,200 | — | — |
| 2010-02-03 | $4.10 | $4.36 | 17,000 | — | — |
| 2010-02-02 | $4.31 | $4.58 | 34,900 | — | — |
| 2010-02-01 | $4.31 | $4.58 | 50,200 | — | — |
| 2010-01-29 | $3.90 | $4.14 | 168,100 | — | — |
| 2010-01-28 | $4.04 | $4.29 | 26,000 | — | — |
| 2010-01-27 | $4.17 | $4.43 | 125,700 | — | — |
| 2010-01-26 | $4.74 | $5.04 | 11,000 | — | — |
| 2010-01-25 | $4.90 | $5.21 | 6,200 | — | — |
| 2010-01-22 | $4.87 | $5.18 | 10,700 | — | — |
| 2010-01-21 | $4.84 | $5.14 | 11,300 | — | — |
| 2010-01-20 | $4.90 | $5.21 | 16,200 | — | — |
| 2010-01-19 | $4.75 | $5.05 | 8,300 | — | — |
| 2010-01-15 | $4.75 | $5.05 | 41,800 | — | — |
| 2010-01-14 | $4.44 | $4.72 | 28,100 | — | — |
| 2010-01-13 | $4.65 | $4.94 | 10,500 | — | — |
| 2010-01-12 | $4.70 | $5.00 | 7,600 | — | — |
| 2010-01-11 | $4.65 | $4.94 | 11,200 | — | — |
| 2010-01-08 | $4.74 | $5.04 | 8,800 | — | — |
| 2010-01-07 | $4.69 | $4.98 | 22,900 | — | — |
| 2010-01-06 | $4.49 | $4.77 | 10,600 | — | — |
| 2010-01-05 | $4.34 | $4.61 | 21,400 | — | — |
| 2010-01-04 | $4.22 | $4.48 | 6,000 | — | — |