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
- 1991-02-25 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 | $4.09 | $7.14 | 788,000 | — | — |
| 2010-12-30 | $4.13 | $7.22 | 332,000 | — | — |
| 2010-12-29 | $4.17 | $7.29 | 380,800 | — | — |
| 2010-12-28 | $4.15 | $7.25 | 422,400 | — | — |
| 2010-12-27 | $4.17 | $7.29 | 415,200 | — | — |
| 2010-12-23 | $4.13 | $7.22 | 547,200 | — | — |
| 2010-12-22 | $4.19 | $7.32 | 640,800 | — | — |
| 2010-12-21 | $4.18 | $7.30 | 903,200 | — | — |
| 2010-12-20 | $4.15 | $7.25 | 914,400 | — | — |
| 2010-12-17 | $4.13 | $7.21 | 2,602,400 | — | — |
| 2010-12-16 | $4.13 | $7.21 | 1,096,800 | — | — |
| 2010-12-15 | $4.09 | $7.15 | 1,512,000 | — | — |
| 2010-12-14 | $4.10 | $7.15 | 1,111,200 | — | — |
| 2010-12-13 | $4.05 | $7.07 | 827,200 | — | — |
| 2010-12-10 | $4.07 | $7.11 | 1,010,400 | — | — |
| 2010-12-09 | $4.04 | $7.06 | 848,800 | — | — |
| 2010-12-08 | $4.03 | $7.05 | 612,000 | — | — |
| 2010-12-07 | $4.02 | $7.03 | 1,133,600 | — | — |
| 2010-12-06 | $4.02 | $7.02 | 608,000 | — | — |
| 2010-12-03 | $3.97 | $6.93 | 804,000 | — | — |
| 2010-12-02 | $3.94 | $6.89 | 1,047,200 | — | — |
| 2010-12-01 | $3.90 | $6.81 | 1,724,000 | — | — |
| 2010-11-30 | $3.81 | $6.66 | 1,666,400 | — | — |
| 2010-11-29 | $3.85 | $6.73 | 724,800 | — | — |
| 2010-11-26 | $3.86 | $6.72 | 319,200 | — | — |
| 2010-11-24 | $3.88 | $6.76 | 1,251,200 | — | — |
| 2010-11-23 | $3.81 | $6.63 | 770,400 | — | — |
| 2010-11-22 | $3.85 | $6.70 | 833,600 | — | — |
| 2010-11-19 | $3.84 | $6.68 | 1,031,200 | — | — |
| 2010-11-18 | $3.79 | $6.60 | 979,200 | — | — |
| 2010-11-17 | $3.70 | $6.44 | 794,400 | — | — |
| 2010-11-16 | $3.71 | $6.46 | 1,565,600 | — | — |
| 2010-11-15 | $3.80 | $6.61 | 882,400 | — | — |
| 2010-11-12 | $3.74 | $6.50 | 1,061,600 | — | — |
| 2010-11-11 | $3.80 | $6.61 | 1,355,200 | — | — |
| 2010-11-10 | $3.86 | $6.73 | 780,000 | — | — |
| 2010-11-09 | $3.80 | $6.62 | 552,000 | — | — |
| 2010-11-08 | $3.83 | $6.68 | 862,400 | — | — |
| 2010-11-05 | $3.85 | $6.70 | 1,162,400 | — | — |
| 2010-11-04 | $3.86 | $6.72 | 1,455,200 | — | — |
| 2010-11-03 | $3.77 | $6.57 | 1,088,000 | — | — |
| 2010-11-02 | $3.75 | $6.53 | 1,043,200 | — | — |
| 2010-11-01 | $3.66 | $6.36 | 1,095,200 | — | — |
| 2010-10-29 | $3.68 | $6.40 | 768,800 | — | — |
| 2010-10-28 | $3.67 | $6.38 | 828,000 | — | — |
| 2010-10-27 | $3.67 | $6.39 | 1,540,800 | — | — |
| 2010-10-26 | $3.69 | $6.42 | 1,324,800 | — | — |
| 2010-10-25 | $3.70 | $6.44 | 938,400 | — | — |
| 2010-10-22 | $3.67 | $6.40 | 757,600 | — | — |
| 2010-10-21 | $3.64 | $6.35 | 1,588,000 | — | — |
| 2010-10-20 | $3.63 | $6.32 | 1,544,000 | — | — |
| 2010-10-19 | $3.53 | $6.15 | 2,730,400 | — | — |
| 2010-10-18 | $3.48 | $6.07 | 644,800 | — | — |
| 2010-10-15 | $3.44 | $5.99 | 1,341,600 | — | — |
| 2010-10-14 | $3.43 | $5.98 | 664,000 | — | — |
| 2010-10-13 | $3.41 | $5.94 | 2,427,200 | — | — |
| 2010-10-12 | $3.37 | $5.87 | 862,400 | — | — |
| 2010-10-11 | $3.38 | $5.88 | 743,200 | — | — |
| 2010-10-08 | $3.38 | $5.89 | 1,684,000 | — | — |
| 2010-10-07 | $3.37 | $5.86 | 1,464,000 | — | — |
| 2010-10-06 | $3.33 | $5.80 | 1,020,000 | — | — |
| 2010-10-05 | $3.32 | $5.78 | 1,271,200 | — | — |
| 2010-10-04 | $3.25 | $5.65 | 1,030,400 | — | — |
| 2010-10-01 | $3.36 | $5.85 | 1,476,800 | — | — |
| 2010-09-30 | $3.31 | $5.77 | 1,883,200 | — | — |
| 2010-09-29 | $3.28 | $5.71 | 1,355,200 | — | — |
| 2010-09-28 | $3.26 | $5.68 | 1,117,600 | — | — |
| 2010-09-27 | $3.23 | $5.63 | 848,800 | — | — |
| 2010-09-24 | $3.24 | $5.64 | 847,200 | — | — |
| 2010-09-23 | $3.08 | $5.36 | 812,000 | — | — |
| 2010-09-22 | $3.18 | $5.54 | 611,200 | — | — |
| 2010-09-21 | $3.21 | $5.59 | 820,000 | — | — |
| 2010-09-20 | $3.25 | $5.66 | 1,274,400 | — | — |
| 2010-09-17 | $3.16 | $5.50 | 2,330,400 | — | — |
| 2010-09-16 | $3.14 | $5.46 | 672,000 | — | — |
| 2010-09-15 | $3.17 | $5.51 | 967,200 | — | — |
| 2010-09-14 | $3.20 | $5.57 | 633,600 | — | — |
| 2010-09-13 | $3.25 | $5.66 | 880,000 | — | — |
| 2010-09-10 | $3.16 | $5.50 | 607,200 | — | — |
| 2010-09-09 | $3.16 | $5.50 | 636,000 | — | — |
| 2010-09-08 | $3.18 | $5.54 | 847,200 | — | — |
| 2010-09-07 | $3.17 | $5.51 | 968,000 | — | — |
| 2010-09-03 | $3.20 | $5.57 | 1,182,400 | — | — |
| 2010-09-02 | $3.13 | $5.45 | 913,600 | — | — |
| 2010-09-01 | $3.08 | $5.37 | 1,764,000 | — | — |
| 2010-08-31 | $2.95 | $5.13 | 892,800 | — | — |
| 2010-08-30 | $2.93 | $5.10 | 1,577,600 | — | — |
| 2010-08-27 | $3.02 | $5.24 | 1,047,200 | — | — |
| 2010-08-26 | $2.97 | $5.14 | 1,238,400 | — | — |
| 2010-08-25 | $2.99 | $5.18 | 1,064,800 | — | — |
| 2010-08-24 | $2.93 | $5.08 | 2,162,400 | — | — |
| 2010-08-23 | $2.94 | $5.10 | 2,941,600 | — | — |
| 2010-08-20 | $2.95 | $5.12 | 1,140,000 | — | — |
| 2010-08-19 | $2.96 | $5.13 | 1,223,200 | — | — |
| 2010-08-18 | $3.04 | $5.28 | 786,400 | — | — |
| 2010-08-17 | $3.04 | $5.27 | 695,200 | — | — |
| 2010-08-16 | $2.97 | $5.15 | 987,200 | — | — |
| 2010-08-13 | $2.98 | $5.16 | 1,492,000 | — | — |
| 2010-08-12 | $3.01 | $5.22 | 1,168,000 | — | — |
| 2010-08-11 | $2.99 | $5.19 | 1,788,800 | — | — |
| 2010-08-10 | $3.16 | $5.48 | 909,600 | — | — |
| 2010-08-09 | $3.22 | $5.59 | 774,400 | — | — |
| 2010-08-06 | $3.18 | $5.52 | 776,000 | — | — |
| 2010-08-05 | $3.22 | $5.58 | 591,200 | — | — |
| 2010-08-04 | $3.26 | $5.65 | 1,021,600 | — | — |
| 2010-08-03 | $3.19 | $5.53 | 1,337,600 | — | — |
| 2010-08-02 | $3.21 | $5.56 | 1,116,000 | — | — |
| 2010-07-30 | $3.09 | $5.36 | 1,635,200 | — | — |
| 2010-07-29 | $3.11 | $5.39 | 857,600 | — | — |
| 2010-07-28 | $3.10 | $5.37 | 1,344,000 | — | — |
| 2010-07-27 | $3.14 | $5.44 | 1,473,600 | — | — |
| 2010-07-26 | $3.13 | $5.43 | 2,332,000 | — | — |
| 2010-07-23 | $3.08 | $5.33 | 2,553,600 | — | — |
| 2010-07-22 | $3.05 | $5.29 | 2,311,200 | — | — |
| 2010-07-21 | $2.98 | $5.16 | 3,379,200 | — | — |
| 2010-07-20 | $3.06 | $5.30 | 2,461,600 | — | — |
| 2010-07-19 | $3.08 | $5.34 | 2,400,000 | — | — |
| 2010-07-16 | $3.08 | $5.34 | 4,060,000 | — | — |
| 2010-07-15 | $3.17 | $5.50 | 1,509,600 | — | — |
| 2010-07-14 | $3.18 | $5.51 | 1,272,800 | — | — |
| 2010-07-13 | $3.18 | $5.52 | 1,827,200 | — | — |
| 2010-07-12 | $3.05 | $5.29 | 1,360,800 | — | — |
| 2010-07-09 | $3.07 | $5.32 | 1,041,600 | — | — |
| 2010-07-08 | $3.05 | $5.29 | 1,068,800 | — | — |
| 2010-07-07 | $2.98 | $5.17 | 2,088,800 | — | — |
| 2010-07-06 | $2.94 | $5.09 | 1,228,800 | — | — |
| 2010-07-02 | $3.01 | $5.21 | 900,800 | — | — |
| 2010-07-01 | $3.06 | $5.30 | 2,547,200 | — | — |
| 2010-06-30 | $3.08 | $5.33 | 3,019,200 | — | — |
| 2010-06-29 | $3.02 | $5.24 | 2,577,600 | — | — |
| 2010-06-28 | $3.10 | $5.37 | 1,061,600 | — | — |
| 2010-06-25 | $3.09 | $5.37 | 2,760,000 | — | — |
| 2010-06-24 | $3.00 | $5.20 | 1,499,200 | — | — |
| 2010-06-23 | $3.11 | $5.39 | 1,602,400 | — | — |
| 2010-06-22 | $3.15 | $5.45 | 1,131,200 | — | — |
| 2010-06-21 | $3.19 | $5.54 | 1,107,200 | — | — |
| 2010-06-18 | $3.19 | $5.54 | 2,513,600 | — | — |
| 2010-06-17 | $3.25 | $5.63 | 636,000 | — | — |
| 2010-06-16 | $3.26 | $5.65 | 1,001,600 | — | — |
| 2010-06-15 | $3.27 | $5.66 | 1,987,200 | — | — |
| 2010-06-14 | $3.20 | $5.55 | 1,069,600 | — | — |
| 2010-06-11 | $3.22 | $5.59 | 794,400 | — | — |
| 2010-06-10 | $3.20 | $5.56 | 977,600 | — | — |
| 2010-06-09 | $3.06 | $5.31 | 1,900,000 | — | — |
| 2010-06-08 | $3.05 | $5.30 | 2,488,800 | — | — |
| 2010-06-07 | $3.07 | $5.32 | 1,357,600 | — | — |
| 2010-06-04 | $3.13 | $5.43 | 1,889,600 | — | — |
| 2010-06-03 | $3.42 | $5.92 | 2,105,600 | — | — |
| 2010-06-02 | $3.31 | $5.74 | 1,161,600 | — | — |
| 2010-06-01 | $3.17 | $5.50 | 1,100,800 | — | — |
| 2010-05-28 | $3.31 | $5.75 | 1,440,000 | — | — |
| 2010-05-27 | $3.45 | $5.98 | 1,590,400 | — | — |
| 2010-05-26 | $3.21 | $5.54 | 1,790,400 | — | — |
| 2010-05-25 | $3.22 | $5.56 | 1,349,600 | — | — |
| 2010-05-24 | $3.22 | $5.56 | 1,174,400 | — | — |
| 2010-05-21 | $3.29 | $5.69 | 1,639,200 | — | — |
| 2010-05-20 | $3.25 | $5.61 | 1,820,800 | — | — |
| 2010-05-19 | $3.48 | $6.01 | 1,200,000 | — | — |
| 2010-05-18 | $3.54 | $6.11 | 1,692,800 | — | — |
| 2010-05-17 | $3.62 | $6.25 | 1,468,000 | — | — |
| 2010-05-14 | $3.63 | $6.26 | 1,746,400 | — | — |
| 2010-05-13 | $3.73 | $6.44 | 1,389,600 | — | — |
| 2010-05-12 | $3.71 | $6.41 | 1,540,800 | — | — |
| 2010-05-11 | $3.58 | $6.18 | 1,596,000 | — | — |
| 2010-05-10 | $3.54 | $6.12 | 1,983,200 | — | — |
| 2010-05-07 | $3.38 | $5.83 | 3,575,200 | — | — |
| 2010-05-06 | $3.46 | $5.98 | 2,313,600 | — | — |
| 2010-05-05 | $3.68 | $6.36 | 1,828,000 | — | — |
| 2010-05-04 | $3.71 | $6.41 | 1,637,600 | — | — |
| 2010-05-03 | $3.81 | $6.58 | 1,399,200 | — | — |
| 2010-04-30 | $3.71 | $6.40 | 2,148,000 | — | — |
| 2010-04-29 | $3.87 | $6.68 | 1,856,000 | — | — |
| 2010-04-28 | $3.72 | $6.42 | 1,484,000 | — | — |
| 2010-04-27 | $3.66 | $6.33 | 2,164,800 | — | — |
| 2010-04-26 | $3.84 | $6.63 | 1,590,400 | — | — |
| 2010-04-23 | $3.78 | $6.52 | 1,591,200 | — | — |
| 2010-04-22 | $3.72 | $6.42 | 2,963,200 | — | — |
| 2010-04-21 | $3.60 | $6.23 | 1,344,800 | — | — |
| 2010-04-20 | $3.59 | $6.19 | 2,186,400 | — | — |
| 2010-04-19 | $3.48 | $6.01 | 1,113,600 | — | — |
| 2010-04-16 | $3.51 | $6.06 | 995,200 | — | — |
| 2010-04-15 | $3.54 | $6.11 | 888,800 | — | — |
| 2010-04-14 | $3.56 | $6.15 | 808,000 | — | — |
| 2010-04-13 | $3.52 | $6.07 | 808,800 | — | — |
| 2010-04-12 | $3.52 | $6.09 | 2,626,400 | — | — |
| 2010-04-09 | $3.46 | $5.97 | 1,006,400 | — | — |
| 2010-04-08 | $3.43 | $5.93 | 1,488,800 | — | — |
| 2010-04-07 | $3.48 | $6.01 | 965,600 | — | — |
| 2010-04-06 | $3.51 | $6.07 | 1,487,200 | — | — |
| 2010-04-05 | $3.48 | $6.01 | 1,152,800 | — | — |
| 2010-04-01 | $3.41 | $5.89 | 1,361,600 | — | — |
| 2010-03-31 | $3.35 | $5.78 | 3,589,600 | — | — |
| 2010-03-30 | $3.35 | $5.79 | 1,440,800 | — | — |
| 2010-03-29 | $3.31 | $5.71 | 1,412,800 | — | — |
| 2010-03-26 | $3.25 | $5.61 | 1,120,800 | — | — |
| 2010-03-25 | $3.19 | $5.52 | 984,800 | — | — |
| 2010-03-24 | $3.24 | $5.59 | 1,335,200 | — | — |
| 2010-03-23 | $3.26 | $5.64 | 2,940,000 | — | — |
| 2010-03-22 | $3.12 | $5.40 | 964,000 | — | — |
| 2010-03-19 | $3.12 | $5.39 | 2,311,200 | — | — |
| 2010-03-18 | $3.11 | $5.37 | 1,396,800 | — | — |
| 2010-03-17 | $3.13 | $5.41 | 851,200 | — | — |
| 2010-03-16 | $3.13 | $5.40 | 592,800 | — | — |
| 2010-03-15 | $3.13 | $5.41 | 941,600 | — | — |
| 2010-03-12 | $3.14 | $5.42 | 887,200 | — | — |
| 2010-03-11 | $3.15 | $5.44 | 1,404,800 | — | — |
| 2010-03-10 | $3.15 | $5.45 | 1,391,200 | — | — |
| 2010-03-09 | $3.13 | $5.40 | 1,516,800 | — | — |
| 2010-03-08 | $3.11 | $5.38 | 1,327,200 | — | — |
| 2010-03-05 | $3.10 | $5.36 | 1,132,800 | — | — |
| 2010-03-04 | $3.01 | $5.19 | 786,400 | — | — |
| 2010-03-03 | $2.99 | $5.17 | 719,200 | — | — |
| 2010-03-02 | $2.98 | $5.15 | 1,793,600 | — | — |
| 2010-03-01 | $2.92 | $5.04 | 5,244,800 | — | — |
| 2010-02-26 | $2.80 | $4.83 | 1,896,000 | — | — |
| 2010-02-25 | $2.85 | $4.91 | 2,778,400 | — | — |
| 2010-02-24 | $2.91 | $5.00 | 1,016,800 | — | — |
| 2010-02-23 | $2.89 | $4.96 | 1,344,000 | — | — |
| 2010-02-22 | $2.93 | $5.04 | 765,600 | — | — |
| 2010-02-19 | $2.93 | $5.04 | 1,617,600 | — | — |
| 2010-02-18 | $2.91 | $5.01 | 1,099,200 | — | — |
| 2010-02-17 | $2.90 | $4.98 | 1,188,800 | — | — |
| 2010-02-16 | $2.92 | $5.02 | 1,546,400 | — | — |
| 2010-02-12 | $2.89 | $4.97 | 2,408,800 | — | — |
| 2010-02-11 | $2.83 | $4.87 | 1,286,400 | — | — |
| 2010-02-10 | $2.78 | $4.78 | 1,336,000 | — | — |
| 2010-02-09 | $2.80 | $4.82 | 2,267,200 | — | — |
| 2010-02-08 | $2.77 | $4.77 | 1,597,600 | — | — |
| 2010-02-05 | $2.84 | $4.88 | 2,022,400 | — | — |
| 2010-02-04 | $2.87 | $4.94 | 1,867,200 | — | — |
| 2010-02-03 | $2.98 | $5.13 | 2,523,200 | — | — |
| 2010-02-02 | $3.09 | $5.31 | 1,299,200 | — | — |
| 2010-02-01 | $3.11 | $5.35 | 1,308,000 | — | — |
| 2010-01-29 | $3.07 | $5.29 | 2,677,600 | — | — |
| 2010-01-28 | $3.04 | $5.22 | 1,280,800 | — | — |
| 2010-01-27 | $3.08 | $5.29 | 1,208,000 | — | — |
| 2010-01-26 | $3.04 | $5.23 | 905,600 | — | — |
| 2010-01-25 | $3.07 | $5.28 | 1,120,000 | — | — |
| 2010-01-22 | $3.05 | $5.25 | 877,600 | — | — |
| 2010-01-21 | $3.11 | $5.34 | 1,475,200 | — | — |
| 2010-01-20 | $3.16 | $5.43 | 1,140,000 | — | — |
| 2010-01-19 | $3.22 | $5.54 | 894,400 | — | — |
| 2010-01-15 | $3.19 | $5.48 | 1,235,200 | — | — |
| 2010-01-14 | $3.25 | $5.58 | 418,400 | — | — |
| 2010-01-13 | $3.24 | $5.58 | 489,600 | — | — |
| 2010-01-12 | $3.21 | $5.53 | 846,400 | — | — |
| 2010-01-11 | $3.29 | $5.66 | 562,400 | — | — |
| 2010-01-08 | $3.31 | $5.69 | 502,400 | — | — |
| 2010-01-07 | $3.29 | $5.65 | 1,312,800 | — | — |
| 2010-01-06 | $3.24 | $5.58 | 1,444,000 | — | — |
| 2010-01-05 | $3.24 | $5.57 | 1,748,000 | — | — |
| 2010-01-04 | $3.18 | $5.47 | 781,600 | — | — |