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
- 2001-11-28 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 | $4.11 | $11.35 | 2,608,900 | — | — |
| 2010-12-30 | $4.13 | $11.40 | 1,717,000 | — | — |
| 2010-12-29 | $4.13 | $11.40 | 2,124,600 | — | — |
| 2010-12-28 | $4.15 | $11.46 | 825,700 | — | — |
| 2010-12-27 | $4.19 | $11.57 | 907,800 | — | — |
| 2010-12-23 | $4.18 | $11.54 | 670,500 | — | — |
| 2010-12-22 | $4.22 | $11.65 | 1,335,000 | — | — |
| 2010-12-21 | $4.18 | $11.54 | 1,631,200 | — | — |
| 2010-12-20 | $4.10 | $11.32 | 2,008,400 | — | — |
| 2010-12-17 | $4.11 | $11.35 | 2,862,500 | — | — |
| 2010-12-16 | $4.26 | $11.76 | 1,796,500 | — | — |
| 2010-12-15 | $4.23 | $11.68 | 2,456,600 | — | — |
| 2010-12-14 | $4.30 | $11.87 | 2,015,100 | — | — |
| 2010-12-13 | $4.35 | $12.01 | 2,115,000 | — | — |
| 2010-12-10 | $4.34 | $11.98 | 1,883,100 | — | — |
| 2010-12-09 | $4.33 | $11.96 | 3,421,000 | — | — |
| 2010-12-08 | $4.28 | $11.82 | 1,861,400 | — | — |
| 2010-12-07 | $4.16 | $11.49 | 2,442,900 | — | — |
| 2010-12-06 | $4.16 | $11.49 | 2,839,600 | — | — |
| 2010-12-03 | $4.20 | $11.60 | 1,944,800 | — | — |
| 2010-12-02 | $4.14 | $11.43 | 2,106,700 | — | — |
| 2010-12-01 | $4.00 | $11.05 | 2,380,300 | — | — |
| 2010-11-30 | $3.78 | $10.44 | 4,075,500 | — | — |
| 2010-11-29 | $3.82 | $10.55 | 4,061,100 | — | — |
| 2010-11-26 | $3.86 | $10.66 | 2,610,900 | — | — |
| 2010-11-24 | $4.02 | $11.10 | 2,651,100 | — | — |
| 2010-11-23 | $3.97 | $10.96 | 2,845,100 | — | — |
| 2010-11-22 | $4.10 | $11.32 | 4,879,700 | — | — |
| 2010-11-19 | $4.27 | $11.79 | 3,657,500 | — | — |
| 2010-11-18 | $4.30 | $11.87 | 1,924,900 | — | — |
| 2010-11-17 | $4.19 | $11.57 | 1,454,800 | — | — |
| 2010-11-16 | $4.21 | $11.62 | 3,085,700 | — | — |
| 2010-11-15 | $4.40 | $12.15 | 2,006,000 | — | — |
| 2010-11-12 | $4.45 | $12.29 | 5,070,700 | — | — |
| 2010-11-11 | $4.38 | $12.09 | 2,193,600 | — | — |
| 2010-11-10 | $4.38 | $12.09 | 3,229,200 | — | — |
| 2010-11-09 | $4.34 | $11.98 | 2,759,300 | — | — |
| 2010-11-08 | $4.41 | $12.18 | 7,397,300 | — | — |
| 2010-11-05 | $4.54 | $12.54 | 4,282,500 | — | — |
| 2010-11-04 | $4.57 | $12.62 | 4,128,100 | — | — |
| 2010-11-03 | $4.45 | $12.29 | 2,799,000 | — | — |
| 2010-11-02 | $4.30 | $11.87 | 2,919,400 | — | — |
| 2010-11-01 | $4.39 | $12.12 | 2,978,800 | — | — |
| 2010-10-29 | $4.38 | $12.09 | 1,469,500 | — | — |
| 2010-10-28 | $4.29 | $11.85 | 1,354,500 | — | — |
| 2010-10-27 | $4.36 | $12.04 | 1,977,100 | — | — |
| 2010-10-26 | $4.26 | $11.76 | 2,264,500 | — | — |
| 2010-10-25 | $4.26 | $11.76 | 3,099,000 | — | — |
| 2010-10-22 | $4.47 | $12.34 | 1,623,100 | — | — |
| 2010-10-21 | $4.37 | $12.07 | 2,299,800 | — | — |
| 2010-10-20 | $4.44 | $12.26 | 1,651,300 | — | — |
| 2010-10-19 | $4.38 | $12.09 | 3,365,200 | — | — |
| 2010-10-18 | $4.57 | $12.62 | 1,918,400 | — | — |
| 2010-10-15 | $4.44 | $12.26 | 2,112,000 | — | — |
| 2010-10-14 | $4.49 | $12.40 | 2,746,100 | — | — |
| 2010-10-13 | $4.59 | $12.67 | 1,600,900 | — | — |
| 2010-10-12 | $4.59 | $12.67 | 1,798,800 | — | — |
| 2010-10-11 | $4.64 | $12.81 | 1,334,300 | — | — |
| 2010-10-08 | $4.63 | $12.78 | 1,249,100 | — | — |
| 2010-10-07 | $4.67 | $12.90 | 2,029,700 | — | — |
| 2010-10-06 | $4.78 | $13.20 | 2,600,900 | — | — |
| 2010-10-05 | $4.83 | $13.34 | 4,024,700 | — | — |
| 2010-10-04 | $4.58 | $12.65 | 2,617,500 | — | — |
| 2010-10-01 | $4.63 | $12.78 | 4,208,800 | — | — |
| 2010-09-30 | $4.61 | $12.73 | 2,725,000 | — | — |
| 2010-09-29 | $4.65 | $12.84 | 2,559,900 | — | — |
| 2010-09-28 | $4.73 | $13.06 | 2,649,800 | — | — |
| 2010-09-27 | $4.74 | $13.09 | 1,523,900 | — | — |
| 2010-09-24 | $4.81 | $13.28 | 3,399,400 | — | — |
| 2010-09-23 | $4.64 | $12.81 | 3,145,400 | — | — |
| 2010-09-22 | $4.72 | $13.03 | 2,283,500 | — | — |
| 2010-09-21 | $4.78 | $13.20 | 2,432,300 | — | — |
| 2010-09-20 | $4.82 | $13.31 | 3,114,100 | — | — |
| 2010-09-17 | $4.68 | $12.92 | 1,867,700 | — | — |
| 2010-09-16 | $4.76 | $13.14 | 1,901,900 | — | — |
| 2010-09-15 | $4.80 | $13.25 | 2,258,400 | — | — |
| 2010-09-14 | $4.79 | $13.23 | 2,530,800 | — | — |
| 2010-09-13 | $4.76 | $13.14 | 1,668,700 | — | — |
| 2010-09-10 | $4.65 | $12.84 | 1,899,500 | — | — |
| 2010-09-09 | $4.56 | $12.59 | 2,239,600 | — | — |
| 2010-09-08 | $4.44 | $12.26 | 1,826,500 | — | — |
| 2010-09-07 | $4.42 | $12.20 | 2,838,800 | — | — |
| 2010-09-03 | $4.53 | $12.51 | 2,975,300 | — | — |
| 2010-09-02 | $4.46 | $12.32 | 2,365,800 | — | — |
| 2010-09-01 | $4.40 | $12.15 | 3,733,000 | — | — |
| 2010-08-31 | $4.20 | $11.60 | 5,088,800 | — | — |
| 2010-08-30 | $4.15 | $11.46 | 1,095,700 | — | — |
| 2010-08-27 | $4.25 | $11.74 | 1,713,500 | — | — |
| 2010-08-26 | $4.15 | $11.46 | 2,546,800 | — | — |
| 2010-08-25 | $4.10 | $11.32 | 2,935,200 | — | — |
| 2010-08-24 | $4.11 | $11.35 | 4,322,200 | — | — |
| 2010-08-23 | $4.27 | $11.79 | 2,672,300 | — | — |
| 2010-08-20 | $4.32 | $11.93 | 2,683,200 | — | — |
| 2010-08-19 | $4.34 | $11.98 | 2,365,100 | — | — |
| 2010-08-18 | $4.43 | $12.23 | 1,609,400 | — | — |
| 2010-08-17 | $4.39 | $12.12 | 3,658,200 | — | — |
| 2010-08-16 | $4.38 | $12.09 | 3,286,500 | — | — |
| 2010-08-13 | $4.40 | $12.15 | 2,715,200 | — | — |
| 2010-08-12 | $4.42 | $12.20 | 5,743,400 | — | — |
| 2010-08-11 | $4.35 | $12.01 | 7,541,100 | — | — |
| 2010-08-10 | $4.80 | $13.25 | 4,450,600 | — | — |
| 2010-08-09 | $4.82 | $13.31 | 5,118,600 | — | — |
| 2010-08-06 | $4.85 | $13.39 | 7,242,300 | — | — |
| 2010-08-05 | $4.85 | $13.39 | 4,720,800 | — | — |
| 2010-08-04 | $4.81 | $13.28 | 7,839,800 | — | — |
| 2010-08-03 | $4.60 | $12.70 | 5,632,600 | — | — |
| 2010-08-02 | $4.57 | $12.62 | 5,854,700 | — | — |
| 2010-07-30 | $4.30 | $11.87 | 5,343,200 | — | — |
| 2010-07-29 | $4.30 | $11.87 | 4,378,800 | — | — |
| 2010-07-28 | $4.32 | $11.93 | 5,432,500 | — | — |
| 2010-07-27 | $4.45 | $12.29 | 12,640,300 | — | — |
| 2010-07-26 | $4.10 | $11.32 | 4,499,000 | — | — |
| 2010-07-23 | $3.95 | $10.91 | 4,955,800 | — | — |
| 2010-07-22 | $3.87 | $10.69 | 3,441,900 | — | — |
| 2010-07-21 | $3.64 | $10.05 | 3,046,900 | — | — |
| 2010-07-20 | $3.72 | $10.27 | 4,463,900 | — | — |
| 2010-07-19 | $3.65 | $10.08 | 2,241,800 | — | — |
| 2010-07-16 | $3.60 | $9.94 | 3,216,300 | — | — |
| 2010-07-15 | $3.86 | $10.66 | 3,593,600 | — | — |
| 2010-07-14 | $3.86 | $10.66 | 2,664,600 | — | — |
| 2010-07-13 | $3.89 | $10.74 | 3,164,900 | — | — |
| 2010-07-12 | $3.77 | $10.41 | 1,754,900 | — | — |
| 2010-07-09 | $3.77 | $10.41 | 3,853,200 | — | — |
| 2010-07-08 | $3.67 | $10.13 | 4,505,800 | — | — |
| 2010-07-07 | $3.62 | $10.00 | 4,095,100 | — | — |
| 2010-07-06 | $3.38 | $9.33 | 4,614,300 | — | — |
| 2010-07-02 | $3.31 | $9.14 | 3,864,300 | — | — |
| 2010-07-01 | $3.23 | $8.92 | 3,882,700 | — | — |
| 2010-06-30 | $3.16 | $8.73 | 2,956,600 | — | — |
| 2010-06-29 | $3.23 | $8.92 | 3,639,000 | — | — |
| 2010-06-28 | $3.37 | $9.31 | 2,390,800 | — | — |
| 2010-06-25 | $3.32 | $9.17 | 4,483,500 | — | — |
| 2010-06-24 | $3.41 | $9.42 | 4,646,500 | — | — |
| 2010-06-23 | $3.52 | $9.72 | 4,002,300 | — | — |
| 2010-06-22 | $3.44 | $9.50 | 5,816,800 | — | — |
| 2010-06-21 | $3.34 | $9.22 | 2,745,800 | — | — |
| 2010-06-18 | $3.37 | $9.31 | 3,052,300 | — | — |
| 2010-06-17 | $3.43 | $9.47 | 3,179,600 | — | — |
| 2010-06-16 | $3.34 | $9.22 | 3,617,200 | — | — |
| 2010-06-15 | $3.35 | $9.25 | 3,196,900 | — | — |
| 2010-06-14 | $3.22 | $8.89 | 2,949,900 | — | — |
| 2010-06-11 | $3.16 | $8.73 | 4,073,200 | — | — |
| 2010-06-10 | $3.29 | $9.08 | 4,337,500 | — | — |
| 2010-06-09 | $3.05 | $8.42 | 3,594,500 | — | — |
| 2010-06-08 | $3.06 | $8.45 | 7,037,700 | — | — |
| 2010-06-07 | $3.13 | $8.64 | 2,630,100 | — | — |
| 2010-06-04 | $3.16 | $8.73 | 6,103,500 | — | — |
| 2010-06-03 | $3.37 | $9.31 | 3,035,600 | — | — |
| 2010-06-02 | $3.34 | $9.22 | 3,337,600 | — | — |
| 2010-06-01 | $3.33 | $9.19 | 4,333,400 | — | — |
| 2010-05-28 | $3.29 | $9.08 | 3,983,800 | — | — |
| 2010-05-27 | $3.40 | $9.39 | 8,532,700 | — | — |
| 2010-05-26 | $3.14 | $8.67 | 8,794,400 | — | — |
| 2010-05-25 | $3.05 | $8.42 | 9,978,600 | — | — |
| 2010-05-24 | $3.16 | $8.73 | 2,632,200 | — | — |
| 2010-05-21 | $3.24 | $8.95 | 5,403,500 | — | — |
| 2010-05-20 | $3.15 | $8.70 | 5,120,700 | — | — |
| 2010-05-19 | $3.30 | $9.11 | 4,942,900 | — | — |
| 2010-05-18 | $3.27 | $9.03 | 3,601,100 | — | — |
| 2010-05-17 | $3.37 | $9.31 | 4,317,300 | — | — |
| 2010-05-14 | $3.36 | $9.28 | 5,639,800 | — | — |
| 2010-05-13 | $3.52 | $9.72 | 3,789,800 | — | — |
| 2010-05-12 | $3.58 | $9.89 | 3,827,300 | — | — |
| 2010-05-11 | $3.61 | $9.97 | 6,967,300 | — | — |
| 2010-05-10 | $3.61 | $9.97 | 12,145,500 | — | — |
| 2010-05-07 | $3.20 | $8.84 | 15,041,800 | — | — |
| 2010-05-06 | $3.36 | $9.28 | 20,268,600 | — | — |
| 2010-05-05 | $3.65 | $10.08 | 9,064,200 | — | — |
| 2010-05-04 | $3.74 | $10.33 | 16,278,600 | — | — |
| 2010-05-03 | $4.11 | $11.35 | 2,499,600 | — | — |
| 2010-04-30 | $4.07 | $11.24 | 7,138,700 | — | — |
| 2010-04-29 | $4.22 | $11.65 | 8,043,400 | — | — |
| 2010-04-28 | $4.13 | $11.40 | 7,413,900 | — | — |
| 2010-04-27 | $4.19 | $11.57 | 11,597,200 | — | — |
| 2010-04-26 | $4.37 | $12.07 | 6,217,400 | — | — |
| 2010-04-23 | $4.29 | $11.85 | 5,819,800 | — | — |
| 2010-04-22 | $4.18 | $11.54 | 4,913,600 | — | — |
| 2010-04-21 | $4.17 | $11.51 | 7,427,700 | — | — |
| 2010-04-20 | $4.24 | $11.71 | 8,417,400 | — | — |
| 2010-04-19 | $4.04 | $11.16 | 5,706,100 | — | — |
| 2010-04-16 | $4.02 | $11.10 | 10,178,900 | — | — |
| 2010-04-15 | $4.13 | $11.40 | 7,346,200 | — | — |
| 2010-04-14 | $4.07 | $11.24 | 8,243,600 | — | — |
| 2010-04-13 | $3.97 | $10.96 | 4,294,500 | — | — |
| 2010-04-12 | $4.00 | $11.05 | 4,445,100 | — | — |
| 2010-04-09 | $3.98 | $10.99 | 4,984,600 | — | — |
| 2010-04-08 | $3.92 | $10.82 | 7,957,900 | — | — |
| 2010-04-07 | $3.96 | $10.93 | 7,308,200 | — | — |
| 2010-04-06 | $4.06 | $11.21 | 10,037,600 | — | — |
| 2010-04-05 | $4.04 | $11.16 | 3,532,500 | — | — |
| 2010-04-01 | $3.92 | $10.82 | 3,483,800 | — | — |
| 2010-03-31 | $3.85 | $10.63 | 4,281,400 | — | — |
| 2010-03-30 | $3.76 | $10.38 | 4,302,300 | — | — |
| 2010-03-29 | $3.79 | $10.47 | 4,185,400 | — | — |
| 2010-03-26 | $3.82 | $10.55 | 5,718,900 | — | — |
| 2010-03-25 | $3.85 | $10.63 | 8,094,100 | — | — |
| 2010-03-24 | $3.88 | $10.71 | 7,181,900 | — | — |
| 2010-03-23 | $3.85 | $10.63 | 7,928,100 | — | — |
| 2010-03-22 | $3.74 | $10.33 | 9,523,300 | — | — |
| 2010-03-19 | $3.72 | $10.27 | 12,868,700 | — | — |
| 2010-03-18 | $3.41 | $9.42 | 4,074,700 | — | — |
| 2010-03-17 | $3.53 | $9.75 | 4,421,000 | — | — |
| 2010-03-16 | $3.57 | $9.86 | 5,045,300 | — | — |
| 2010-03-15 | $3.51 | $9.69 | 3,302,800 | — | — |
| 2010-03-12 | $3.54 | $9.77 | 5,813,700 | — | — |
| 2010-03-11 | $3.45 | $9.53 | 7,040,900 | — | — |
| 2010-03-10 | $3.32 | $9.17 | 4,736,900 | — | — |
| 2010-03-09 | $3.23 | $8.92 | 4,391,900 | — | — |
| 2010-03-08 | $3.22 | $8.89 | 7,619,300 | — | — |
| 2010-03-05 | $3.34 | $9.22 | 7,116,000 | — | — |
| 2010-03-04 | $3.31 | $9.14 | 5,819,700 | — | — |
| 2010-03-03 | $3.20 | $8.84 | 4,498,400 | — | — |
| 2010-03-02 | $3.13 | $8.64 | 11,496,800 | — | — |
| 2010-03-01 | $3.08 | $8.50 | 13,675,800 | — | — |
| 2010-02-26 | $3.25 | $8.97 | 5,171,400 | — | — |
| 2010-02-25 | $3.42 | $9.44 | 5,799,800 | — | — |
| 2010-02-24 | $3.34 | $9.22 | 4,900,100 | — | — |
| 2010-02-23 | $3.20 | $8.84 | 3,812,100 | — | — |
| 2010-02-22 | $3.25 | $8.97 | 2,675,800 | — | — |
| 2010-02-19 | $3.16 | $8.73 | 4,375,400 | — | — |
| 2010-02-18 | $3.20 | $8.84 | 2,830,100 | — | — |
| 2010-02-17 | $3.21 | $8.86 | 4,767,400 | — | — |
| 2010-02-16 | $3.17 | $8.75 | 3,999,300 | — | — |
| 2010-02-12 | $3.01 | $8.31 | 8,879,500 | — | — |
| 2010-02-11 | $3.10 | $8.56 | 4,615,200 | — | — |
| 2010-02-10 | $3.12 | $8.62 | 2,908,200 | — | — |
| 2010-02-09 | $3.10 | $8.56 | 5,078,400 | — | — |
| 2010-02-08 | $2.92 | $8.06 | 9,382,800 | — | — |
| 2010-02-05 | $3.15 | $8.70 | 12,133,700 | — | — |
| 2010-02-04 | $3.25 | $8.97 | 8,213,500 | — | — |
| 2010-02-03 | $3.55 | $9.80 | 3,011,000 | — | — |
| 2010-02-02 | $3.53 | $9.75 | 3,244,700 | — | — |
| 2010-02-01 | $3.38 | $9.33 | 3,574,500 | — | — |
| 2010-01-29 | $3.26 | $9.00 | 3,687,800 | — | — |
| 2010-01-28 | $3.31 | $9.14 | 4,162,300 | — | — |
| 2010-01-27 | $3.36 | $9.28 | 4,784,000 | — | — |
| 2010-01-26 | $3.39 | $9.36 | 7,561,700 | — | — |
| 2010-01-25 | $3.50 | $9.66 | 4,243,900 | — | — |
| 2010-01-22 | $3.40 | $9.39 | 5,432,100 | — | — |
| 2010-01-21 | $3.43 | $9.47 | 8,999,600 | — | — |
| 2010-01-20 | $3.72 | $10.27 | 8,923,000 | — | — |
| 2010-01-19 | $3.87 | $10.69 | 4,507,500 | — | — |
| 2010-01-15 | $3.75 | $10.35 | 3,219,400 | — | — |
| 2010-01-14 | $3.80 | $10.49 | 2,990,100 | — | — |
| 2010-01-13 | $3.76 | $10.38 | 4,688,700 | — | — |
| 2010-01-12 | $3.62 | $10.00 | 5,288,400 | — | — |
| 2010-01-11 | $3.67 | $10.13 | 5,980,400 | — | — |
| 2010-01-08 | $3.72 | $10.27 | 4,412,900 | — | — |
| 2010-01-07 | $3.74 | $10.33 | 8,460,100 | — | — |
| 2010-01-06 | $3.57 | $9.86 | 6,215,600 | — | — |
| 2010-01-05 | $3.54 | $9.77 | 8,686,100 | — | — |
| 2010-01-04 | $3.41 | $9.42 | 4,349,300 | — | — |