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
- 1984-05-04 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 | $5.18 | $5.18 | 8,419,000 | — | — |
| 2010-12-30 | $5.24 | $5.24 | 5,707,000 | — | — |
| 2010-12-29 | $5.23 | $5.23 | 6,029,000 | — | — |
| 2010-12-28 | $5.24 | $5.24 | 8,145,000 | — | — |
| 2010-12-27 | $5.26 | $5.26 | 8,678,000 | — | — |
| 2010-12-23 | $5.21 | $5.21 | 8,138,000 | — | — |
| 2010-12-22 | $5.27 | $5.27 | 11,143,000 | — | — |
| 2010-12-21 | $5.26 | $5.26 | 13,239,000 | — | — |
| 2010-12-20 | $5.21 | $5.21 | 27,412,000 | — | — |
| 2010-12-17 | $5.19 | $5.19 | 37,464,000 | — | — |
| 2010-12-16 | $5.12 | $5.12 | 20,933,000 | — | — |
| 2010-12-15 | $5.08 | $5.08 | 35,597,000 | — | — |
| 2010-12-14 | $5.23 | $5.23 | 17,866,000 | — | — |
| 2010-12-13 | $5.21 | $5.21 | 27,493,000 | — | — |
| 2010-12-10 | $5.16 | $5.16 | 19,174,000 | — | — |
| 2010-12-09 | $5.13 | $5.13 | 23,719,000 | — | — |
| 2010-12-08 | $5.02 | $5.02 | 16,978,000 | — | — |
| 2010-12-07 | $4.97 | $4.97 | 19,317,000 | — | — |
| 2010-12-06 | $4.95 | $4.95 | 17,973,000 | — | — |
| 2010-12-03 | $4.92 | $4.92 | 11,767,000 | — | — |
| 2010-12-02 | $4.86 | $4.86 | 15,910,000 | — | — |
| 2010-12-01 | $4.77 | $4.77 | 24,152,000 | — | — |
| 2010-11-30 | $4.54 | $4.54 | 20,448,000 | — | — |
| 2010-11-29 | $4.62 | $4.61 | 20,997,000 | — | — |
| 2010-11-26 | $4.66 | $4.66 | 3,904,000 | — | — |
| 2010-11-24 | $4.72 | $4.72 | 11,129,000 | — | — |
| 2010-11-23 | $4.60 | $4.60 | 13,260,000 | — | — |
| 2010-11-22 | $4.69 | $4.69 | 11,484,000 | — | — |
| 2010-11-19 | $4.65 | $4.65 | 23,753,000 | — | — |
| 2010-11-18 | $4.60 | $4.60 | 26,727,000 | — | — |
| 2010-11-17 | $4.47 | $4.47 | 22,167,000 | — | — |
| 2010-11-16 | $4.42 | $4.42 | 19,894,000 | — | — |
| 2010-11-15 | $4.49 | $4.49 | 10,843,000 | — | — |
| 2010-11-12 | $4.53 | $4.53 | 18,130,000 | — | — |
| 2010-11-11 | $4.54 | $4.54 | 27,988,000 | — | — |
| 2010-11-10 | $4.62 | $4.62 | 38,612,000 | — | — |
| 2010-11-09 | $4.70 | $4.70 | 34,780,000 | — | — |
| 2010-11-08 | $4.84 | $4.84 | 15,994,000 | — | — |
| 2010-11-05 | $4.76 | $4.76 | 16,099,000 | — | — |
| 2010-11-04 | $4.81 | $4.81 | 30,908,000 | — | — |
| 2010-11-03 | $4.67 | $4.67 | 23,993,000 | — | — |
| 2010-11-02 | $4.60 | $4.60 | 15,833,000 | — | — |
| 2010-11-01 | $4.51 | $4.51 | 19,108,000 | — | — |
| 2010-10-29 | $4.58 | $4.58 | 19,842,000 | — | — |
| 2010-10-28 | $4.55 | $4.55 | 28,306,000 | — | — |
| 2010-10-27 | $4.65 | $4.65 | 30,370,000 | — | — |
| 2010-10-26 | $4.46 | $4.46 | 21,173,000 | — | — |
| 2010-10-25 | $4.50 | $4.50 | 37,723,000 | — | — |
| 2010-10-22 | $4.39 | $4.39 | 27,585,000 | — | — |
| 2010-10-21 | $4.17 | $4.17 | 56,906,000 | — | — |
| 2010-10-20 | $4.13 | $4.12 | 22,155,000 | — | — |
| 2010-10-19 | $4.08 | $4.08 | 31,227,000 | — | — |
| 2010-10-18 | $4.15 | $4.14 | 18,665,000 | — | — |
| 2010-10-15 | $4.14 | $4.14 | 33,795,000 | — | — |
| 2010-10-14 | $4.13 | $4.13 | 15,294,000 | — | — |
| 2010-10-13 | $4.13 | $4.12 | 20,698,000 | — | — |
| 2010-10-12 | $4.10 | $4.10 | 22,927,000 | — | — |
| 2010-10-11 | $4.03 | $4.03 | 17,717,000 | — | — |
| 2010-10-08 | $3.99 | $3.99 | 97,627,000 | — | — |
| 2010-10-07 | $4.14 | $4.14 | 29,037,000 | — | — |
| 2010-10-06 | $4.19 | $4.19 | 25,770,000 | — | — |
| 2010-10-05 | $4.32 | $4.32 | 24,300,000 | — | — |
| 2010-10-04 | $4.15 | $4.15 | 15,996,000 | — | — |
| 2010-10-01 | $4.22 | $4.22 | 16,088,000 | — | — |
| 2010-09-30 | $4.19 | $4.18 | 28,477,000 | — | — |
| 2010-09-29 | $4.26 | $4.26 | 33,383,000 | — | — |
| 2010-09-28 | $4.25 | $4.25 | 28,699,000 | — | — |
| 2010-09-27 | $4.13 | $4.13 | 15,407,000 | — | — |
| 2010-09-24 | $4.16 | $4.15 | 31,103,000 | — | — |
| 2010-09-23 | $3.94 | $3.94 | 19,106,000 | — | — |
| 2010-09-22 | $3.91 | $3.91 | 17,158,000 | — | — |
| 2010-09-21 | $3.99 | $3.99 | 23,118,000 | — | — |
| 2010-09-20 | $3.98 | $3.98 | 13,010,000 | — | — |
| 2010-09-17 | $3.92 | $3.92 | 24,405,000 | — | — |
| 2010-09-16 | $3.95 | $3.95 | 19,287,000 | — | — |
| 2010-09-15 | $3.93 | $3.93 | 21,921,000 | — | — |
| 2010-09-14 | $3.86 | $3.86 | 26,823,000 | — | — |
| 2010-09-13 | $3.77 | $3.77 | 21,729,000 | — | — |
| 2010-09-10 | $3.62 | $3.62 | 22,354,000 | — | — |
| 2010-09-09 | $3.65 | $3.65 | 18,153,000 | — | — |
| 2010-09-08 | $3.66 | $3.66 | 23,549,000 | — | — |
| 2010-09-07 | $3.65 | $3.65 | 26,511,000 | — | — |
| 2010-09-03 | $3.79 | $3.79 | 22,703,000 | — | — |
| 2010-09-02 | $3.77 | $3.77 | 15,099,000 | — | — |
| 2010-09-01 | $3.68 | $3.68 | 39,922,000 | — | — |
| 2010-08-31 | $3.61 | $3.61 | 49,091,000 | — | — |
| 2010-08-30 | $3.61 | $3.61 | 16,474,000 | — | — |
| 2010-08-27 | $3.74 | $3.74 | 40,212,000 | — | — |
| 2010-08-26 | $3.63 | $3.63 | 18,605,000 | — | — |
| 2010-08-25 | $3.70 | $3.70 | 19,122,000 | — | — |
| 2010-08-24 | $3.66 | $3.66 | 29,418,000 | — | — |
| 2010-08-23 | $3.74 | $3.74 | 15,739,000 | — | — |
| 2010-08-20 | $3.81 | $3.81 | 17,556,000 | — | — |
| 2010-08-19 | $3.87 | $3.87 | 17,098,000 | — | — |
| 2010-08-18 | $3.92 | $3.92 | 17,032,000 | — | — |
| 2010-08-17 | $3.86 | $3.86 | 20,554,000 | — | — |
| 2010-08-16 | $3.79 | $3.79 | 17,321,000 | — | — |
| 2010-08-13 | $3.77 | $3.77 | 16,227,000 | — | — |
| 2010-08-12 | $3.76 | $3.76 | 28,168,000 | — | — |
| 2010-08-11 | $3.82 | $3.82 | 30,322,000 | — | — |
| 2010-08-10 | $3.98 | $3.98 | 37,683,000 | — | — |
| 2010-08-09 | $4.23 | $4.23 | 6,975,000 | — | — |
| 2010-08-06 | $4.19 | $4.19 | 8,532,000 | — | — |
| 2010-08-05 | $4.22 | $4.22 | 9,977,000 | — | — |
| 2010-08-04 | $4.20 | $4.20 | 15,972,000 | — | — |
| 2010-08-03 | $4.20 | $4.20 | 17,757,000 | — | — |
| 2010-08-02 | $4.28 | $4.27 | 15,967,000 | — | — |
| 2010-07-30 | $4.22 | $4.22 | 24,789,000 | — | — |
| 2010-07-29 | $4.26 | $4.26 | 46,177,000 | — | — |
| 2010-07-28 | $4.17 | $4.17 | 18,259,000 | — | — |
| 2010-07-27 | $4.26 | $4.26 | 21,017,000 | — | — |
| 2010-07-26 | $4.28 | $4.28 | 20,096,000 | — | — |
| 2010-07-23 | $4.23 | $4.23 | 13,599,000 | — | — |
| 2010-07-22 | $4.16 | $4.15 | 15,868,000 | — | — |
| 2010-07-21 | $4.01 | $4.01 | 19,171,000 | — | — |
| 2010-07-20 | $4.08 | $4.08 | 22,990,000 | — | — |
| 2010-07-19 | $4.10 | $4.10 | 17,737,000 | — | — |
| 2010-07-16 | $4.00 | $4.00 | 34,854,000 | — | — |
| 2010-07-15 | $4.21 | $4.21 | 26,612,000 | — | — |
| 2010-07-14 | $4.23 | $4.23 | 45,890,000 | — | — |
| 2010-07-13 | $4.19 | $4.19 | 34,807,000 | — | — |
| 2010-07-12 | $4.02 | $4.02 | 18,665,000 | — | — |
| 2010-07-09 | $3.97 | $3.97 | 25,295,000 | — | — |
| 2010-07-08 | $3.88 | $3.87 | 34,553,000 | — | — |
| 2010-07-07 | $3.97 | $3.97 | 20,464,000 | — | — |
| 2010-07-06 | $3.75 | $3.75 | 28,373,000 | — | — |
| 2010-07-02 | $3.76 | $3.76 | 25,832,000 | — | — |
| 2010-07-01 | $3.80 | $3.80 | 34,541,000 | — | — |
| 2010-06-30 | $3.81 | $3.81 | 20,882,000 | — | — |
| 2010-06-29 | $3.90 | $3.90 | 25,672,000 | — | — |
| 2010-06-28 | $4.08 | $4.08 | 19,639,000 | — | — |
| 2010-06-25 | $4.03 | $4.02 | 20,524,000 | — | — |
| 2010-06-24 | $4.00 | $4.00 | 15,792,000 | — | — |
| 2010-06-23 | $4.05 | $4.05 | 24,387,000 | — | — |
| 2010-06-22 | $4.06 | $4.06 | 21,879,000 | — | — |
| 2010-06-21 | $4.19 | $4.19 | 15,594,000 | — | — |
| 2010-06-18 | $4.20 | $4.20 | 24,723,000 | — | — |
| 2010-06-17 | $4.27 | $4.27 | 11,987,000 | — | — |
| 2010-06-16 | $4.27 | $4.27 | 25,018,000 | — | — |
| 2010-06-15 | $4.25 | $4.25 | 33,647,000 | — | — |
| 2010-06-14 | $4.04 | $4.04 | 16,480,000 | — | — |
| 2010-06-11 | $4.02 | $4.01 | 19,517,000 | — | — |
| 2010-06-10 | $3.94 | $3.94 | 30,264,000 | — | — |
| 2010-06-09 | $3.71 | $3.71 | 23,421,000 | — | — |
| 2010-06-08 | $3.77 | $3.76 | 34,801,000 | — | — |
| 2010-06-07 | $3.73 | $3.73 | 34,922,000 | — | — |
| 2010-06-04 | $3.91 | $3.90 | 24,903,000 | — | — |
| 2010-06-03 | $4.10 | $4.10 | 43,780,000 | — | — |
| 2010-06-02 | $3.96 | $3.96 | 32,858,000 | — | — |
| 2010-06-01 | $3.73 | $3.73 | 17,720,000 | — | — |
| 2010-05-28 | $3.79 | $3.79 | 19,156,000 | — | — |
| 2010-05-27 | $3.79 | $3.79 | 22,512,000 | — | — |
| 2010-05-26 | $3.66 | $3.66 | 21,597,000 | — | — |
| 2010-05-25 | $3.69 | $3.69 | 25,671,000 | — | — |
| 2010-05-24 | $3.67 | $3.67 | 21,363,000 | — | — |
| 2010-05-21 | $3.78 | $3.78 | 28,335,000 | — | — |
| 2010-05-20 | $3.70 | $3.70 | 23,401,000 | — | — |
| 2010-05-19 | $3.82 | $3.82 | 27,240,000 | — | — |
| 2010-05-18 | $3.82 | $3.82 | 21,147,000 | — | — |
| 2010-05-17 | $3.89 | $3.89 | 19,584,000 | — | — |
| 2010-05-14 | $3.82 | $3.82 | 22,132,000 | — | — |
| 2010-05-13 | $3.90 | $3.90 | 11,441,000 | — | — |
| 2010-05-12 | $3.99 | $3.98 | 13,837,000 | — | — |
| 2010-05-11 | $3.90 | $3.90 | 17,120,000 | — | — |
| 2010-05-10 | $3.90 | $3.90 | 24,671,000 | — | — |
| 2010-05-07 | $3.70 | $3.70 | 30,309,000 | — | — |
| 2010-05-06 | $3.78 | $3.78 | 27,737,000 | — | — |
| 2010-05-05 | $3.89 | $3.89 | 30,259,000 | — | — |
| 2010-05-04 | $3.99 | $3.99 | 32,012,000 | — | — |
| 2010-05-03 | $4.16 | $4.16 | 14,508,000 | — | — |
| 2010-04-30 | $4.05 | $4.05 | 24,930,000 | — | — |
| 2010-04-29 | $4.24 | $4.24 | 16,658,000 | — | — |
| 2010-04-28 | $4.15 | $4.15 | 20,916,000 | — | — |
| 2010-04-27 | $4.11 | $4.10 | 30,527,000 | — | — |
| 2010-04-26 | $4.26 | $4.25 | 19,916,000 | — | — |
| 2010-04-23 | $4.29 | $4.29 | 36,076,000 | — | — |
| 2010-04-22 | $4.22 | $4.22 | 51,088,000 | — | — |
| 2010-04-21 | $4.00 | $4.00 | 24,522,000 | — | — |
| 2010-04-20 | $4.04 | $4.04 | 21,351,000 | — | — |
| 2010-04-19 | $3.99 | $3.98 | 23,399,000 | — | — |
| 2010-04-16 | $3.99 | $3.99 | 22,684,000 | — | — |
| 2010-04-15 | $3.96 | $3.96 | 17,036,000 | — | — |
| 2010-04-14 | $4.00 | $4.00 | 28,683,000 | — | — |
| 2010-04-13 | $3.87 | $3.87 | 11,244,000 | — | — |
| 2010-04-12 | $3.86 | $3.86 | 12,569,000 | — | — |
| 2010-04-09 | $3.85 | $3.85 | 14,637,000 | — | — |
| 2010-04-08 | $3.81 | $3.81 | 18,412,000 | — | — |
| 2010-04-07 | $3.86 | $3.86 | 29,552,000 | — | — |
| 2010-04-06 | $3.83 | $3.83 | 17,859,000 | — | — |
| 2010-04-05 | $3.84 | $3.84 | 17,165,000 | — | — |
| 2010-04-01 | $3.75 | $3.75 | 22,799,000 | — | — |
| 2010-03-31 | $3.73 | $3.73 | 24,264,000 | — | — |
| 2010-03-30 | $3.74 | $3.74 | 29,701,000 | — | — |
| 2010-03-29 | $3.72 | $3.72 | 24,862,000 | — | — |
| 2010-03-26 | $3.65 | $3.65 | 19,612,000 | — | — |
| 2010-03-25 | $3.70 | $3.70 | 38,262,000 | — | — |
| 2010-03-24 | $3.63 | $3.63 | 28,715,000 | — | — |
| 2010-03-23 | $3.72 | $3.72 | 44,346,000 | — | — |
| 2010-03-22 | $3.59 | $3.59 | 57,714,000 | — | — |
| 2010-03-19 | $3.39 | $3.39 | 33,597,000 | — | — |
| 2010-03-18 | $3.39 | $3.39 | 28,635,000 | — | — |
| 2010-03-17 | $3.39 | $3.39 | 31,931,000 | — | — |
| 2010-03-16 | $3.37 | $3.37 | 33,315,000 | — | — |
| 2010-03-15 | $3.27 | $3.27 | 66,973,000 | — | — |
| 2010-03-12 | $3.43 | $3.43 | 29,676,000 | — | — |
| 2010-03-11 | $3.47 | $3.47 | 29,127,000 | — | — |
| 2010-03-10 | $3.56 | $3.56 | 25,589,000 | — | — |
| 2010-03-09 | $3.48 | $3.47 | 16,339,000 | — | — |
| 2010-03-08 | $3.50 | $3.49 | 12,754,000 | — | — |
| 2010-03-05 | $3.47 | $3.47 | 22,146,000 | — | — |
| 2010-03-04 | $3.45 | $3.45 | 22,828,000 | — | — |
| 2010-03-03 | $3.52 | $3.52 | 17,656,000 | — | — |
| 2010-03-02 | $3.55 | $3.55 | 32,536,000 | — | — |
| 2010-03-01 | $3.51 | $3.51 | 22,760,000 | — | — |
| 2010-02-26 | $3.39 | $3.39 | 18,657,000 | — | — |
| 2010-02-25 | $3.38 | $3.38 | 31,368,000 | — | — |
| 2010-02-24 | $3.37 | $3.37 | 58,201,000 | — | — |
| 2010-02-23 | $3.32 | $3.31 | 67,531,000 | — | — |
| 2010-02-22 | $3.53 | $3.52 | 19,564,000 | — | — |
| 2010-02-19 | $3.57 | $3.57 | 23,852,000 | — | — |
| 2010-02-18 | $3.51 | $3.51 | 29,237,000 | — | — |
| 2010-02-17 | $3.53 | $3.53 | 20,592,000 | — | — |
| 2010-02-16 | $3.57 | $3.57 | 23,116,000 | — | — |
| 2010-02-12 | $3.51 | $3.50 | 27,274,000 | — | — |
| 2010-02-11 | $3.48 | $3.48 | 27,243,000 | — | — |
| 2010-02-10 | $3.37 | $3.37 | 15,889,000 | — | — |
| 2010-02-09 | $3.37 | $3.37 | 29,964,000 | — | — |
| 2010-02-08 | $3.30 | $3.30 | 20,906,000 | — | — |
| 2010-02-05 | $3.33 | $3.33 | 31,611,000 | — | — |
| 2010-02-04 | $3.23 | $3.22 | 35,130,000 | — | — |
| 2010-02-03 | $3.32 | $3.32 | 43,592,000 | — | — |
| 2010-02-02 | $3.39 | $3.39 | 39,574,000 | — | — |
| 2010-02-01 | $3.36 | $3.36 | 28,803,000 | — | — |
| 2010-01-29 | $3.30 | $3.30 | 44,188,000 | — | — |
| 2010-01-28 | $3.34 | $3.34 | 71,122,000 | — | — |
| 2010-01-27 | $3.55 | $3.55 | 30,201,000 | — | — |
| 2010-01-26 | $3.50 | $3.50 | 31,216,000 | — | — |
| 2010-01-25 | $3.49 | $3.49 | 22,612,000 | — | — |
| 2010-01-22 | $3.43 | $3.43 | 32,324,000 | — | — |
| 2010-01-21 | $3.65 | $3.65 | 21,558,000 | — | — |
| 2010-01-20 | $3.70 | $3.70 | 23,245,000 | — | — |
| 2010-01-19 | $3.70 | $3.70 | 22,908,000 | — | — |
| 2010-01-15 | $3.68 | $3.68 | 27,583,000 | — | — |
| 2010-01-14 | $3.83 | $3.83 | 22,223,000 | — | — |
| 2010-01-13 | $3.89 | $3.89 | 29,064,000 | — | — |
| 2010-01-12 | $3.87 | $3.87 | 36,048,000 | — | — |
| 2010-01-11 | $4.14 | $4.14 | 34,921,000 | — | — |
| 2010-01-08 | $4.04 | $4.03 | 20,221,000 | — | — |
| 2010-01-07 | $3.94 | $3.94 | 14,434,000 | — | — |
| 2010-01-06 | $3.94 | $3.94 | 21,583,000 | — | — |
| 2010-01-05 | $3.96 | $3.96 | 14,633,000 | — | — |
| 2010-01-04 | $3.99 | $3.99 | 18,569,000 | — | — |