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
- 1994-04-25 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 | $4.98 | $5.12 | 55,400 | — | — |
| 2010-12-30 | $4.54 | $4.67 | 14,800 | — | — |
| 2010-12-29 | $4.35 | $4.47 | 16,300 | — | — |
| 2010-12-28 | $4.24 | $4.36 | 58,800 | — | — |
| 2010-12-27 | $4.12 | $4.23 | 9,600 | — | — |
| 2010-12-23 | $4.18 | $4.30 | 11,000 | — | — |
| 2010-12-22 | $4.09 | $4.20 | 25,300 | — | — |
| 2010-12-21 | $4.25 | $4.37 | 44,000 | — | — |
| 2010-12-20 | $4.13 | $4.24 | 46,800 | — | — |
| 2010-12-17 | $4.35 | $4.47 | 85,800 | — | — |
| 2010-12-16 | $3.94 | $4.05 | 33,700 | — | — |
| 2010-12-15 | $3.99 | $4.10 | 24,200 | — | — |
| 2010-12-14 | $4.07 | $4.18 | 27,800 | — | — |
| 2010-12-13 | $4.13 | $4.24 | 21,200 | — | — |
| 2010-12-10 | $4.27 | $4.39 | 6,500 | — | — |
| 2010-12-09 | $4.05 | $4.16 | 8,300 | — | — |
| 2010-12-08 | $4.08 | $4.19 | 5,700 | — | — |
| 2010-12-07 | $3.90 | $4.01 | 2,600 | — | — |
| 2010-12-06 | $3.99 | $4.10 | 3,600 | — | — |
| 2010-12-03 | $3.98 | $4.09 | 2,700 | — | — |
| 2010-12-02 | $4.00 | $4.11 | 6,000 | — | — |
| 2010-12-01 | $4.00 | $4.11 | 16,300 | — | — |
| 2010-11-30 | $4.07 | $4.18 | 6,400 | — | — |
| 2010-11-29 | $4.10 | $4.21 | 8,000 | — | — |
| 2010-11-26 | $4.21 | $4.33 | 2,900 | — | — |
| 2010-11-24 | $4.16 | $4.28 | 12,400 | — | — |
| 2010-11-23 | $3.87 | $3.98 | 6,400 | — | — |
| 2010-11-22 | $4.11 | $4.22 | 20,500 | — | — |
| 2010-11-19 | $4.45 | $4.57 | 4,800 | — | — |
| 2010-11-18 | $4.55 | $4.68 | 1,300 | — | — |
| 2010-11-17 | $4.55 | $4.68 | 1,700 | — | — |
| 2010-11-16 | $4.47 | $4.59 | 3,100 | — | — |
| 2010-11-15 | $4.55 | $4.68 | 9,200 | — | — |
| 2010-11-12 | $4.55 | $4.68 | 7,500 | — | — |
| 2010-11-11 | $4.51 | $4.64 | 4,900 | — | — |
| 2010-11-10 | $4.52 | $4.65 | 11,800 | — | — |
| 2010-11-09 | $4.54 | $4.67 | 23,500 | — | — |
| 2010-11-08 | $4.41 | $4.53 | 10,500 | — | — |
| 2010-11-05 | $4.52 | $4.65 | 35,400 | — | — |
| 2010-11-04 | $4.57 | $4.70 | 18,900 | — | — |
| 2010-11-03 | $4.55 | $4.68 | 5,700 | — | — |
| 2010-11-02 | $4.40 | $4.52 | 11,600 | — | — |
| 2010-11-01 | $4.46 | $4.58 | 3,100 | — | — |
| 2010-10-29 | $4.52 | $4.65 | 16,900 | — | — |
| 2010-10-28 | $4.44 | $4.56 | 3,300 | — | — |
| 2010-10-27 | $4.49 | $4.61 | 7,000 | — | — |
| 2010-10-26 | $4.59 | $4.72 | 12,400 | — | — |
| 2010-10-25 | $4.46 | $4.58 | 9,700 | — | — |
| 2010-10-22 | $4.46 | $4.58 | 4,300 | — | — |
| 2010-10-21 | $4.47 | $4.59 | 4,900 | — | — |
| 2010-10-20 | $4.46 | $4.58 | 25,800 | — | — |
| 2010-10-19 | $4.47 | $4.59 | 3,400 | — | — |
| 2010-10-18 | $4.60 | $4.73 | 17,100 | — | — |
| 2010-10-15 | $4.44 | $4.56 | 22,400 | — | — |
| 2010-10-14 | $4.55 | $4.68 | 10,700 | — | — |
| 2010-10-13 | $4.57 | $4.70 | 23,300 | — | — |
| 2010-10-12 | $4.54 | $4.67 | 14,900 | — | — |
| 2010-10-11 | $4.56 | $4.69 | 122,900 | — | — |
| 2010-10-08 | $4.54 | $4.67 | 11,100 | — | — |
| 2010-10-07 | $4.42 | $4.54 | 21,100 | — | — |
| 2010-10-06 | $4.47 | $4.59 | 18,500 | — | — |
| 2010-10-05 | $4.41 | $4.53 | 700 | — | — |
| 2010-10-04 | $4.36 | $4.48 | 14,300 | — | — |
| 2010-10-01 | $4.58 | $4.71 | 12,300 | — | — |
| 2010-09-30 | $4.63 | $4.76 | 35,500 | — | — |
| 2010-09-29 | $4.31 | $4.43 | 7,600 | — | — |
| 2010-09-28 | $4.43 | $4.55 | 11,300 | — | — |
| 2010-09-27 | $4.31 | $4.43 | 5,700 | — | — |
| 2010-09-24 | $4.40 | $4.52 | 12,600 | — | — |
| 2010-09-23 | $4.20 | $4.32 | 9,000 | — | — |
| 2010-09-22 | $4.35 | $4.47 | 35,100 | — | — |
| 2010-09-21 | $4.27 | $4.39 | 14,900 | — | — |
| 2010-09-20 | $4.35 | $4.47 | 19,500 | — | — |
| 2010-09-17 | $4.23 | $4.35 | 34,900 | — | — |
| 2010-09-16 | $4.55 | $4.68 | 6,900 | — | — |
| 2010-09-15 | $4.39 | $4.51 | 6,700 | — | — |
| 2010-09-14 | $4.54 | $4.67 | 5,100 | — | — |
| 2010-09-13 | $4.54 | $4.67 | 22,300 | — | — |
| 2010-09-10 | $4.10 | $4.21 | 3,000 | — | — |
| 2010-09-09 | $4.07 | $4.18 | 6,400 | — | — |
| 2010-09-08 | $4.08 | $4.19 | 6,200 | — | — |
| 2010-09-07 | $4.05 | $4.16 | 14,400 | — | — |
| 2010-09-03 | $4.07 | $4.18 | 6,200 | — | — |
| 2010-09-02 | $4.16 | $4.28 | 15,600 | — | — |
| 2010-09-01 | $4.36 | $4.48 | 43,100 | — | — |
| 2010-08-31 | $4.50 | $4.62 | 17,000 | — | — |
| 2010-08-30 | $4.40 | $4.52 | 14,000 | — | — |
| 2010-08-27 | $4.42 | $4.54 | 64,100 | — | — |
| 2010-08-26 | $4.10 | $4.21 | 15,800 | — | — |
| 2010-08-25 | $4.09 | $4.20 | 14,400 | — | — |
| 2010-08-24 | $4.07 | $4.18 | 9,100 | — | — |
| 2010-08-23 | $4.23 | $4.35 | 3,800 | — | — |
| 2010-08-20 | $4.20 | $4.32 | 28,500 | — | — |
| 2010-08-19 | $4.30 | $4.42 | 4,700 | — | — |
| 2010-08-18 | $4.25 | $4.37 | 5,500 | — | — |
| 2010-08-17 | $4.15 | $4.27 | 6,300 | — | — |
| 2010-08-16 | $4.19 | $4.31 | 36,600 | — | — |
| 2010-08-13 | $4.13 | $4.24 | 20,500 | — | — |
| 2010-08-12 | $4.02 | $4.13 | 15,800 | — | — |
| 2010-08-11 | $4.14 | $4.25 | 24,100 | — | — |
| 2010-08-10 | $4.54 | $4.67 | 6,700 | — | — |
| 2010-08-09 | $4.59 | $4.72 | 12,900 | — | — |
| 2010-08-06 | $4.64 | $4.77 | 39,000 | — | — |
| 2010-08-05 | $4.51 | $4.64 | 55,900 | — | — |
| 2010-08-04 | $4.30 | $4.42 | 25,200 | — | — |
| 2010-08-03 | $3.95 | $4.06 | 17,600 | — | — |
| 2010-08-02 | $3.92 | $4.03 | 4,200 | — | — |
| 2010-07-30 | $4.00 | $4.11 | 10,200 | — | — |
| 2010-07-29 | $3.86 | $3.97 | 6,100 | — | — |
| 2010-07-28 | $3.92 | $4.03 | 13,700 | — | — |
| 2010-07-27 | $3.88 | $3.99 | 10,000 | — | — |
| 2010-07-26 | $3.81 | $3.92 | 11,200 | — | — |
| 2010-07-23 | $3.82 | $3.93 | 8,700 | — | — |
| 2010-07-22 | $3.79 | $3.90 | 14,800 | — | — |
| 2010-07-21 | $3.73 | $3.83 | 6,900 | — | — |
| 2010-07-20 | $3.70 | $3.80 | 16,500 | — | — |
| 2010-07-19 | $3.77 | $3.87 | 14,000 | — | — |
| 2010-07-16 | $3.62 | $3.72 | 30,100 | — | — |
| 2010-07-15 | $3.53 | $3.63 | 18,800 | — | — |
| 2010-07-14 | $3.47 | $3.57 | 6,600 | — | — |
| 2010-07-13 | $3.51 | $3.61 | 17,300 | — | — |
| 2010-07-12 | $3.33 | $3.42 | 16,700 | — | — |
| 2010-07-09 | $3.43 | $3.53 | 44,900 | — | — |
| 2010-07-08 | $3.50 | $3.60 | 2,100 | — | — |
| 2010-07-07 | $3.50 | $3.60 | 6,000 | — | — |
| 2010-07-06 | $3.51 | $3.61 | 6,000 | — | — |
| 2010-07-02 | $3.54 | $3.64 | 236,700 | — | — |
| 2010-07-01 | $3.78 | $3.88 | 6,300 | — | — |
| 2010-06-30 | $3.73 | $3.83 | 6,500 | — | — |
| 2010-06-29 | $3.60 | $3.70 | 108,500 | — | — |
| 2010-06-28 | $3.74 | $3.84 | 23,500 | — | — |
| 2010-06-25 | $3.75 | $3.85 | 15,900 | — | — |
| 2010-06-24 | $4.00 | $4.11 | 6,700 | — | — |
| 2010-06-23 | $4.10 | $4.21 | 4,400 | — | — |
| 2010-06-22 | $4.11 | $4.22 | 13,500 | — | — |
| 2010-06-21 | $4.08 | $4.19 | 8,600 | — | — |
| 2010-06-18 | $4.22 | $4.34 | 65,000 | — | — |
| 2010-06-17 | $4.10 | $4.21 | 4,200 | — | — |
| 2010-06-16 | $4.15 | $4.27 | 14,600 | — | — |
| 2010-06-15 | $4.14 | $4.25 | 8,700 | — | — |
| 2010-06-14 | $4.10 | $4.21 | 12,800 | — | — |
| 2010-06-11 | $4.27 | $4.39 | 36,000 | — | — |
| 2010-06-10 | $4.15 | $4.27 | 11,900 | — | — |
| 2010-06-09 | $4.16 | $4.28 | 13,600 | — | — |
| 2010-06-08 | $4.38 | $4.50 | 16,300 | — | — |
| 2010-06-07 | $4.43 | $4.55 | 9,600 | — | — |
| 2010-06-04 | $4.50 | $4.62 | 14,100 | — | — |
| 2010-06-03 | $4.52 | $4.65 | 19,500 | — | — |
| 2010-06-02 | $4.50 | $4.62 | 5,400 | — | — |
| 2010-06-01 | $4.51 | $4.64 | 9,800 | — | — |
| 2010-05-28 | $4.52 | $4.65 | 10,700 | — | — |
| 2010-05-27 | $4.53 | $4.66 | 2,200 | — | — |
| 2010-05-26 | $4.56 | $4.69 | 18,400 | — | — |
| 2010-05-25 | $4.29 | $4.41 | 17,800 | — | — |
| 2010-05-24 | $4.35 | $4.47 | 16,300 | — | — |
| 2010-05-21 | $4.41 | $4.53 | 5,200 | — | — |
| 2010-05-20 | $4.65 | $4.78 | 31,700 | — | — |
| 2010-05-19 | $4.67 | $4.80 | 36,400 | — | — |
| 2010-05-18 | $4.81 | $4.94 | 25,900 | — | — |
| 2010-05-17 | $5.05 | $5.19 | 20,700 | — | — |
| 2010-05-14 | $4.65 | $4.78 | 20,000 | — | — |
| 2010-05-13 | $4.98 | $5.12 | 16,400 | — | — |
| 2010-05-12 | $5.11 | $5.25 | 38,400 | — | — |
| 2010-05-11 | $5.14 | $5.28 | 11,200 | — | — |
| 2010-05-10 | $5.28 | $5.43 | 15,600 | — | — |
| 2010-05-07 | $5.06 | $5.20 | 14,700 | — | — |
| 2010-05-06 | $4.84 | $4.97 | 19,500 | — | — |
| 2010-05-05 | $4.88 | $5.02 | 18,700 | — | — |
| 2010-05-04 | $5.00 | $5.14 | 55,400 | — | — |
| 2010-05-03 | $5.10 | $5.24 | 63,200 | — | — |
| 2010-04-30 | $5.03 | $5.17 | 35,200 | — | — |
| 2010-04-29 | $5.11 | $5.25 | 31,900 | — | — |
| 2010-04-28 | $5.10 | $5.24 | 34,000 | — | — |
| 2010-04-27 | $5.35 | $5.50 | 39,000 | — | — |
| 2010-04-26 | $5.73 | $5.89 | 58,600 | — | — |
| 2010-04-23 | $5.23 | $5.38 | 81,300 | — | — |
| 2010-04-22 | $5.46 | $5.61 | 24,800 | — | — |
| 2010-04-21 | $5.50 | $5.65 | 38,200 | — | — |
| 2010-04-20 | $5.40 | $5.55 | 26,200 | — | — |
| 2010-04-19 | $5.50 | $5.65 | 69,700 | — | — |
| 2010-04-16 | $5.99 | $6.16 | 58,200 | — | — |
| 2010-04-15 | $5.66 | $5.82 | 13,200 | — | — |
| 2010-04-14 | $5.61 | $5.77 | 42,400 | — | — |
| 2010-04-13 | $5.55 | $5.70 | 34,400 | — | — |
| 2010-04-12 | $5.61 | $5.77 | 56,500 | — | — |
| 2010-04-09 | $5.56 | $5.71 | 16,300 | — | — |
| 2010-04-08 | $5.60 | $5.76 | 60,100 | — | — |
| 2010-04-07 | $5.83 | $5.99 | 71,300 | — | — |
| 2010-04-06 | $5.64 | $5.80 | 97,600 | — | — |
| 2010-04-05 | $5.49 | $5.64 | 69,800 | — | — |
| 2010-04-01 | $5.60 | $5.76 | 121,200 | — | — |
| 2010-03-31 | $6.24 | $6.41 | 56,500 | — | — |
| 2010-03-30 | $7.15 | $7.35 | 62,600 | — | — |
| 2010-03-29 | $7.65 | $7.86 | 35,100 | — | — |
| 2010-03-26 | $7.57 | $7.78 | 33,400 | — | — |
| 2010-03-25 | $7.25 | $7.45 | 65,200 | — | — |
| 2010-03-24 | $7.50 | $7.71 | 195,200 | — | — |
| 2010-03-23 | $7.34 | $7.54 | 144,100 | — | — |
| 2010-03-22 | $5.70 | $5.86 | 55,300 | — | — |
| 2010-03-19 | $5.51 | $5.66 | 72,200 | — | — |
| 2010-03-18 | $5.48 | $5.63 | 52,800 | — | — |
| 2010-03-17 | $5.49 | $5.64 | 66,900 | — | — |
| 2010-03-16 | $5.45 | $5.60 | 91,000 | — | — |
| 2010-03-15 | $5.50 | $5.65 | 49,300 | — | — |
| 2010-03-12 | $5.18 | $5.32 | 78,300 | — | — |
| 2010-03-11 | $5.17 | $5.31 | 85,200 | — | — |
| 2010-03-10 | $5.15 | $5.29 | 75,300 | — | — |
| 2010-03-09 | $5.23 | $5.38 | 45,400 | — | — |
| 2010-03-08 | $4.80 | $4.93 | 31,000 | — | — |
| 2010-03-05 | $4.62 | $4.75 | 35,000 | — | — |
| 2010-03-04 | $4.73 | $4.86 | 45,500 | — | — |
| 2010-03-03 | $4.72 | $4.85 | 62,800 | — | — |
| 2010-03-02 | $4.63 | $4.76 | 70,100 | — | — |
| 2010-03-01 | $4.47 | $4.59 | 62,200 | — | — |
| 2010-02-26 | $4.55 | $4.68 | 47,100 | — | — |
| 2010-02-25 | $4.70 | $4.83 | 49,900 | — | — |
| 2010-02-24 | $4.80 | $4.93 | 147,300 | — | — |
| 2010-02-23 | $4.83 | $4.96 | 122,000 | — | — |
| 2010-02-22 | $4.36 | $4.48 | 62,000 | — | — |
| 2010-02-19 | $3.74 | $3.84 | 116,800 | — | — |
| 2010-02-18 | $3.46 | $3.56 | 12,500 | — | — |
| 2010-02-17 | $3.40 | $3.49 | 18,900 | — | — |
| 2010-02-16 | $3.29 | $3.38 | 25,200 | — | — |
| 2010-02-12 | $3.49 | $3.59 | 25,400 | — | — |
| 2010-02-11 | $3.28 | $3.37 | 43,500 | — | — |
| 2010-02-10 | $3.25 | $3.34 | 6,900 | — | — |
| 2010-02-09 | $3.21 | $3.30 | 20,500 | — | — |
| 2010-02-08 | $3.19 | $3.28 | 12,000 | — | — |
| 2010-02-05 | $2.98 | $3.06 | 25,200 | — | — |
| 2010-02-04 | $2.94 | $3.02 | 18,800 | — | — |
| 2010-02-03 | $3.24 | $3.33 | 23,600 | — | — |
| 2010-02-02 | $3.24 | $3.33 | 39,100 | — | — |
| 2010-02-01 | $3.21 | $3.30 | 81,700 | — | — |
| 2010-01-29 | $3.10 | $3.19 | 75,900 | — | — |
| 2010-01-28 | $2.94 | $3.02 | 142,700 | — | — |
| 2010-01-27 | $2.50 | $2.57 | 76,400 | — | — |
| 2010-01-26 | $2.35 | $2.42 | 248,100 | — | — |
| 2010-01-25 | $2.75 | $2.83 | 63,800 | — | — |
| 2010-01-22 | $3.21 | $3.30 | 41,900 | — | — |
| 2010-01-21 | $3.25 | $3.34 | 70,100 | — | — |
| 2010-01-20 | $3.56 | $3.66 | 48,000 | — | — |
| 2010-01-19 | $3.52 | $3.62 | 61,200 | — | — |
| 2010-01-15 | $3.98 | $4.09 | 22,700 | — | — |
| 2010-01-14 | $3.89 | $4.00 | 134,500 | — | — |
| 2010-01-13 | $4.30 | $4.42 | 34,600 | — | — |
| 2010-01-12 | $4.63 | $4.76 | 18,700 | — | — |
| 2010-01-11 | $4.70 | $4.83 | 16,000 | — | — |
| 2010-01-08 | $4.79 | $4.92 | 55,400 | — | — |
| 2010-01-07 | $5.25 | $5.40 | 21,200 | — | — |
| 2010-01-06 | $5.14 | $5.28 | 20,000 | — | — |
| 2010-01-05 | $5.49 | $5.64 | 7,900 | — | — |
| 2010-01-04 | $5.45 | $5.60 | 36,000 | — | — |