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
- 1985-12-09 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 | $4.36 | $4.79 | 5,329,200 | — | — |
| 2010-12-30 | $4.40 | $4.84 | 2,265,600 | — | — |
| 2010-12-29 | $4.39 | $4.82 | 5,176,800 | — | — |
| 2010-12-28 | $4.38 | $4.82 | 4,525,200 | — | — |
| 2010-12-27 | $4.44 | $4.88 | 2,236,800 | — | — |
| 2010-12-23 | $4.46 | $4.91 | 3,571,200 | — | — |
| 2010-12-22 | $4.50 | $4.95 | 7,869,600 | — | — |
| 2010-12-21 | $4.49 | $4.94 | 13,974,000 | — | — |
| 2010-12-20 | $4.40 | $4.84 | 7,402,800 | — | — |
| 2010-12-17 | $4.40 | $4.84 | 23,658,000 | — | — |
| 2010-12-16 | $4.23 | $4.65 | 8,949,600 | — | — |
| 2010-12-15 | $4.21 | $4.63 | 11,928,000 | — | — |
| 2010-12-14 | $4.25 | $4.68 | 22,668,000 | — | — |
| 2010-12-13 | $4.09 | $4.50 | 21,445,200 | — | — |
| 2010-12-10 | $4.09 | $4.50 | 22,423,200 | — | — |
| 2010-12-09 | $4.18 | $4.59 | 12,513,600 | — | — |
| 2010-12-08 | $4.25 | $4.68 | 26,709,600 | — | — |
| 2010-12-07 | $4.41 | $4.85 | 6,036,000 | — | — |
| 2010-12-06 | $4.41 | $4.85 | 8,151,600 | — | — |
| 2010-12-03 | $4.40 | $4.84 | 4,112,400 | — | — |
| 2010-12-02 | $4.41 | $4.85 | 6,576,000 | — | — |
| 2010-12-01 | $4.38 | $4.81 | 13,161,600 | — | — |
| 2010-11-30 | $4.44 | $4.88 | 11,282,400 | — | — |
| 2010-11-29 | $4.43 | $4.87 | 10,773,600 | — | — |
| 2010-11-26 | $4.53 | $4.99 | 8,413,200 | — | — |
| 2010-11-24 | $4.50 | $4.95 | 11,692,800 | — | — |
| 2010-11-23 | $4.37 | $4.81 | 7,262,400 | — | — |
| 2010-11-22 | $4.41 | $4.85 | 10,332,000 | — | — |
| 2010-11-19 | $4.41 | $4.85 | 20,006,400 | — | — |
| 2010-11-18 | $4.18 | $4.60 | 11,638,800 | — | — |
| 2010-11-17 | $4.15 | $4.57 | 7,309,200 | — | — |
| 2010-11-16 | $4.14 | $4.55 | 7,004,400 | — | — |
| 2010-11-15 | $4.14 | $4.55 | 5,502,000 | — | — |
| 2010-11-12 | $4.18 | $4.60 | 7,437,600 | — | — |
| 2010-11-11 | $4.15 | $4.57 | 10,591,200 | — | — |
| 2010-11-10 | $4.13 | $4.54 | 8,724,000 | — | — |
| 2010-11-09 | $4.17 | $4.59 | 10,209,600 | — | — |
| 2010-11-08 | $4.25 | $4.67 | 9,007,200 | — | — |
| 2010-11-05 | $4.30 | $4.72 | 19,383,600 | — | — |
| 2010-11-04 | $4.26 | $4.69 | 11,356,800 | — | — |
| 2010-11-03 | $4.27 | $4.70 | 8,959,200 | — | — |
| 2010-11-02 | $4.27 | $4.70 | 7,203,600 | — | — |
| 2010-11-01 | $4.29 | $4.72 | 5,971,200 | — | — |
| 2010-10-29 | $4.27 | $4.69 | 5,588,400 | — | — |
| 2010-10-28 | $4.28 | $4.71 | 5,260,800 | — | — |
| 2010-10-27 | $4.24 | $4.67 | 6,202,800 | — | — |
| 2010-10-26 | $4.29 | $4.71 | 6,640,800 | — | — |
| 2010-10-25 | $4.30 | $4.73 | 5,988,000 | — | — |
| 2010-10-22 | $4.31 | $4.74 | 13,788,000 | — | — |
| 2010-10-21 | $4.19 | $4.61 | 5,372,400 | — | — |
| 2010-10-20 | $4.20 | $4.61 | 8,697,600 | — | — |
| 2010-10-19 | $4.14 | $4.56 | 6,110,400 | — | — |
| 2010-10-18 | $4.17 | $4.58 | 7,537,200 | — | — |
| 2010-10-15 | $4.18 | $4.60 | 17,280,000 | — | — |
| 2010-10-14 | $4.23 | $4.65 | 18,856,800 | — | — |
| 2010-10-13 | $4.04 | $4.45 | 11,208,000 | — | — |
| 2010-10-12 | $3.99 | $4.39 | 9,770,400 | — | — |
| 2010-10-11 | $3.95 | $4.34 | 4,252,800 | — | — |
| 2010-10-08 | $3.93 | $4.33 | 8,366,400 | — | — |
| 2010-10-07 | $3.91 | $4.30 | 6,084,000 | — | — |
| 2010-10-06 | $3.97 | $4.36 | 8,335,200 | — | — |
| 2010-10-05 | $3.92 | $4.31 | 6,961,200 | — | — |
| 2010-10-04 | $3.81 | $4.19 | 7,023,600 | — | — |
| 2010-10-01 | $3.91 | $4.30 | 5,756,400 | — | — |
| 2010-09-30 | $3.89 | $4.27 | 8,448,000 | — | — |
| 2010-09-29 | $3.90 | $4.29 | 3,907,200 | — | — |
| 2010-09-28 | $3.94 | $4.33 | 6,376,800 | — | — |
| 2010-09-27 | $3.93 | $4.33 | 12,020,400 | — | — |
| 2010-09-24 | $3.86 | $4.24 | 9,037,200 | — | — |
| 2010-09-23 | $3.79 | $4.17 | 6,367,200 | — | — |
| 2010-09-22 | $3.78 | $4.16 | 4,736,400 | — | — |
| 2010-09-21 | $3.81 | $4.19 | 7,090,800 | — | — |
| 2010-09-20 | $3.82 | $4.20 | 9,652,800 | — | — |
| 2010-09-17 | $3.79 | $4.17 | 14,445,600 | — | — |
| 2010-09-16 | $3.82 | $4.20 | 8,523,600 | — | — |
| 2010-09-15 | $3.85 | $4.23 | 10,290,000 | — | — |
| 2010-09-14 | $3.87 | $4.25 | 17,624,400 | — | — |
| 2010-09-13 | $3.85 | $4.24 | 6,315,600 | — | — |
| 2010-09-10 | $3.82 | $4.21 | 7,678,800 | — | — |
| 2010-09-09 | $3.85 | $4.24 | 7,540,800 | — | — |
| 2010-09-08 | $3.89 | $4.28 | 11,869,200 | — | — |
| 2010-09-07 | $3.96 | $4.36 | 14,790,000 | — | — |
| 2010-09-03 | $3.94 | $4.33 | 13,780,800 | — | — |
| 2010-09-02 | $3.85 | $4.23 | 6,381,600 | — | — |
| 2010-09-01 | $3.81 | $4.19 | 7,026,000 | — | — |
| 2010-08-31 | $3.75 | $4.13 | 12,609,600 | — | — |
| 2010-08-30 | $3.75 | $4.12 | 6,033,600 | — | — |
| 2010-08-27 | $3.82 | $4.20 | 9,182,400 | — | — |
| 2010-08-26 | $3.74 | $4.12 | 4,729,200 | — | — |
| 2010-08-25 | $3.74 | $4.11 | 7,675,200 | — | — |
| 2010-08-24 | $3.78 | $4.16 | 7,215,600 | — | — |
| 2010-08-23 | $3.84 | $4.23 | 9,285,600 | — | — |
| 2010-08-20 | $3.81 | $4.19 | 7,068,000 | — | — |
| 2010-08-19 | $3.80 | $4.18 | 8,504,400 | — | — |
| 2010-08-18 | $3.78 | $4.16 | 4,923,600 | — | — |
| 2010-08-17 | $3.76 | $4.13 | 7,455,600 | — | — |
| 2010-08-16 | $3.70 | $4.07 | 4,898,400 | — | — |
| 2010-08-13 | $3.69 | $4.06 | 7,587,600 | — | — |
| 2010-08-12 | $3.72 | $4.10 | 7,856,400 | — | — |
| 2010-08-11 | $3.72 | $4.09 | 7,677,600 | — | — |
| 2010-08-10 | $3.78 | $4.15 | 13,753,200 | — | — |
| 2010-08-09 | $3.79 | $4.17 | 17,286,000 | — | — |
| 2010-08-06 | $3.72 | $4.10 | 41,666,400 | — | — |
| 2010-08-05 | $3.46 | $3.81 | 18,442,800 | — | — |
| 2010-08-04 | $3.48 | $3.82 | 10,375,200 | — | — |
| 2010-08-03 | $3.49 | $3.84 | 14,185,200 | — | — |
| 2010-08-02 | $3.49 | $3.84 | 10,060,800 | — | — |
| 2010-07-30 | $3.49 | $3.84 | 12,643,200 | — | — |
| 2010-07-29 | $3.48 | $3.83 | 10,000,800 | — | — |
| 2010-07-28 | $3.49 | $3.84 | 11,095,200 | — | — |
| 2010-07-27 | $3.59 | $3.95 | 4,093,200 | — | — |
| 2010-07-26 | $3.60 | $3.96 | 5,692,800 | — | — |
| 2010-07-23 | $3.58 | $3.94 | 12,723,600 | — | — |
| 2010-07-22 | $3.58 | $3.94 | 11,421,600 | — | — |
| 2010-07-21 | $3.54 | $3.90 | 8,566,800 | — | — |
| 2010-07-20 | $3.52 | $3.87 | 8,011,200 | — | — |
| 2010-07-19 | $3.43 | $3.77 | 5,061,600 | — | — |
| 2010-07-16 | $3.42 | $3.77 | 4,472,400 | — | — |
| 2010-07-15 | $3.51 | $3.86 | 4,495,200 | — | — |
| 2010-07-14 | $3.48 | $3.83 | 8,966,400 | — | — |
| 2010-07-13 | $3.46 | $3.81 | 6,660,000 | — | — |
| 2010-07-12 | $3.45 | $3.80 | 10,599,600 | — | — |
| 2010-07-09 | $3.56 | $3.92 | 11,186,400 | — | — |
| 2010-07-08 | $3.50 | $3.85 | 16,442,400 | — | — |
| 2010-07-07 | $3.47 | $3.82 | 15,570,000 | — | — |
| 2010-07-06 | $3.40 | $3.74 | 9,726,000 | — | — |
| 2010-07-02 | $3.34 | $3.68 | 12,080,400 | — | — |
| 2010-07-01 | $3.27 | $3.60 | 15,033,600 | — | — |
| 2010-06-30 | $3.26 | $3.59 | 8,838,000 | — | — |
| 2010-06-29 | $3.29 | $3.62 | 10,351,200 | — | — |
| 2010-06-28 | $3.37 | $3.71 | 11,452,800 | — | — |
| 2010-06-25 | $3.31 | $3.64 | 18,196,800 | — | — |
| 2010-06-24 | $3.30 | $3.63 | 18,268,800 | — | — |
| 2010-06-23 | $3.27 | $3.59 | 6,804,000 | — | — |
| 2010-06-22 | $3.29 | $3.62 | 9,205,200 | — | — |
| 2010-06-21 | $3.33 | $3.66 | 11,108,400 | — | — |
| 2010-06-18 | $3.29 | $3.62 | 11,749,200 | — | — |
| 2010-06-17 | $3.27 | $3.59 | 6,781,200 | — | — |
| 2010-06-16 | $3.25 | $3.57 | 6,939,600 | — | — |
| 2010-06-15 | $3.27 | $3.60 | 7,891,200 | — | — |
| 2010-06-14 | $3.24 | $3.56 | 9,914,400 | — | — |
| 2010-06-11 | $3.24 | $3.57 | 9,772,800 | — | — |
| 2010-06-10 | $3.23 | $3.55 | 5,929,200 | — | — |
| 2010-06-09 | $3.20 | $3.52 | 10,900,800 | — | — |
| 2010-06-08 | $3.16 | $3.48 | 35,512,800 | — | — |
| 2010-06-07 | $3.25 | $3.57 | 7,413,600 | — | — |
| 2010-06-04 | $3.30 | $3.63 | 13,796,400 | — | — |
| 2010-06-03 | $3.31 | $3.64 | 12,661,200 | — | — |
| 2010-06-02 | $3.28 | $3.60 | 15,126,000 | — | — |
| 2010-06-01 | $3.21 | $3.53 | 10,207,200 | — | — |
| 2010-05-28 | $3.25 | $3.58 | 7,628,400 | — | — |
| 2010-05-27 | $3.27 | $3.60 | 10,244,400 | — | — |
| 2010-05-26 | $3.17 | $3.49 | 17,649,600 | — | — |
| 2010-05-25 | $3.13 | $3.44 | 20,187,600 | — | — |
| 2010-05-24 | $3.19 | $3.50 | 10,814,400 | — | — |
| 2010-05-21 | $3.19 | $3.51 | 16,362,000 | — | — |
| 2010-05-20 | $3.22 | $3.54 | 15,309,600 | — | — |
| 2010-05-19 | $3.29 | $3.62 | 12,361,200 | — | — |
| 2010-05-18 | $3.32 | $3.65 | 21,240,000 | — | — |
| 2010-05-17 | $3.25 | $3.57 | 9,848,400 | — | — |
| 2010-05-14 | $3.25 | $3.57 | 9,802,800 | — | — |
| 2010-05-13 | $3.27 | $3.60 | 10,948,800 | — | — |
| 2010-05-12 | $3.36 | $3.70 | 9,105,600 | — | — |
| 2010-05-11 | $3.33 | $3.66 | 16,843,200 | — | — |
| 2010-05-10 | $3.22 | $3.54 | 47,134,800 | — | — |
| 2010-05-07 | $3.11 | $3.42 | 133,518,000 | — | — |
| 2010-05-06 | $3.55 | $3.90 | 17,700,000 | — | — |
| 2010-05-05 | $3.60 | $3.96 | 6,529,200 | — | — |
| 2010-05-04 | $3.62 | $3.98 | 7,142,400 | — | — |
| 2010-05-03 | $3.65 | $4.02 | 8,900,400 | — | — |
| 2010-04-30 | $3.68 | $4.05 | 7,075,200 | — | — |
| 2010-04-29 | $3.70 | $4.07 | 18,596,400 | — | — |
| 2010-04-28 | $3.57 | $3.93 | 3,933,600 | — | — |
| 2010-04-27 | $3.55 | $3.90 | 5,853,600 | — | — |
| 2010-04-26 | $3.59 | $3.95 | 7,370,400 | — | — |
| 2010-04-23 | $3.59 | $3.95 | 16,106,400 | — | — |
| 2010-04-22 | $3.44 | $3.79 | 5,756,400 | — | — |
| 2010-04-21 | $3.44 | $3.78 | 10,257,600 | — | — |
| 2010-04-20 | $3.44 | $3.78 | 7,575,600 | — | — |
| 2010-04-19 | $3.46 | $3.80 | 4,550,400 | — | — |
| 2010-04-16 | $3.47 | $3.82 | 4,197,600 | — | — |
| 2010-04-15 | $3.48 | $3.83 | 4,858,800 | — | — |
| 2010-04-14 | $3.53 | $3.88 | 4,177,200 | — | — |
| 2010-04-13 | $3.51 | $3.86 | 3,654,000 | — | — |
| 2010-04-12 | $3.50 | $3.85 | 9,108,000 | — | — |
| 2010-04-09 | $3.54 | $3.89 | 9,250,800 | — | — |
| 2010-04-08 | $3.50 | $3.85 | 6,984,000 | — | — |
| 2010-04-07 | $3.55 | $3.90 | 7,629,600 | — | — |
| 2010-04-06 | $3.64 | $4.00 | 5,833,200 | — | — |
| 2010-04-05 | $3.63 | $3.99 | 7,057,200 | — | — |
| 2010-04-01 | $3.63 | $3.99 | 6,433,200 | — | — |
| 2010-03-31 | $3.62 | $3.98 | 7,705,200 | — | — |
| 2010-03-30 | $3.61 | $3.97 | 11,923,200 | — | — |
| 2010-03-29 | $3.59 | $3.95 | 4,473,600 | — | — |
| 2010-03-26 | $3.60 | $3.96 | 7,624,800 | — | — |
| 2010-03-25 | $3.61 | $3.97 | 5,902,800 | — | — |
| 2010-03-24 | $3.60 | $3.95 | 4,460,400 | — | — |
| 2010-03-23 | $3.61 | $3.98 | 8,632,800 | — | — |
| 2010-03-22 | $3.57 | $3.93 | 8,288,400 | — | — |
| 2010-03-19 | $3.58 | $3.94 | 21,294,000 | — | — |
| 2010-03-18 | $3.52 | $3.87 | 5,413,200 | — | — |
| 2010-03-17 | $3.55 | $3.90 | 7,480,800 | — | — |
| 2010-03-16 | $3.52 | $3.87 | 8,830,800 | — | — |
| 2010-03-15 | $3.50 | $3.85 | 14,276,400 | — | — |
| 2010-03-12 | $3.50 | $3.85 | 11,521,200 | — | — |
| 2010-03-11 | $3.45 | $3.79 | 7,748,400 | — | — |
| 2010-03-10 | $3.41 | $3.75 | 7,869,600 | — | — |
| 2010-03-09 | $3.41 | $3.75 | 11,194,800 | — | — |
| 2010-03-08 | $3.43 | $3.77 | 4,550,400 | — | — |
| 2010-03-05 | $3.45 | $3.80 | 9,511,200 | — | — |
| 2010-03-04 | $3.48 | $3.83 | 8,000,400 | — | — |
| 2010-03-03 | $3.45 | $3.79 | 15,814,800 | — | — |
| 2010-03-02 | $3.48 | $3.83 | 22,808,400 | — | — |
| 2010-03-01 | $3.49 | $3.84 | 16,219,200 | — | — |
| 2010-02-26 | $3.47 | $3.81 | 18,368,400 | — | — |
| 2010-02-25 | $3.37 | $3.70 | 34,256,400 | — | — |
| 2010-02-24 | $3.34 | $3.68 | 11,876,400 | — | — |
| 2010-02-23 | $3.32 | $3.66 | 7,946,400 | — | — |
| 2010-02-22 | $3.38 | $3.72 | 5,442,000 | — | — |
| 2010-02-19 | $3.40 | $3.74 | 7,668,000 | — | — |
| 2010-02-18 | $3.38 | $3.71 | 9,345,600 | — | — |
| 2010-02-17 | $3.29 | $3.62 | 8,931,600 | — | — |
| 2010-02-16 | $3.25 | $3.58 | 5,184,000 | — | — |
| 2010-02-12 | $3.27 | $3.60 | 6,519,600 | — | — |
| 2010-02-11 | $3.26 | $3.59 | 5,518,800 | — | — |
| 2010-02-10 | $3.22 | $3.54 | 4,210,800 | — | — |
| 2010-02-09 | $3.23 | $3.55 | 5,949,600 | — | — |
| 2010-02-08 | $3.20 | $3.52 | 4,854,000 | — | — |
| 2010-02-05 | $3.23 | $3.55 | 10,164,000 | — | — |
| 2010-02-04 | $3.17 | $3.49 | 6,052,800 | — | — |
| 2010-02-03 | $3.25 | $3.57 | 4,620,000 | — | — |
| 2010-02-02 | $3.26 | $3.58 | 6,264,000 | — | — |
| 2010-02-01 | $3.27 | $3.60 | 11,420,400 | — | — |
| 2010-01-29 | $3.20 | $3.52 | 7,893,600 | — | — |
| 2010-01-28 | $3.24 | $3.57 | 4,132,800 | — | — |
| 2010-01-27 | $3.29 | $3.62 | 5,883,600 | — | — |
| 2010-01-26 | $3.27 | $3.60 | 5,305,200 | — | — |
| 2010-01-25 | $3.29 | $3.62 | 4,939,200 | — | — |
| 2010-01-22 | $3.30 | $3.63 | 7,233,600 | — | — |
| 2010-01-21 | $3.38 | $3.72 | 9,970,800 | — | — |
| 2010-01-20 | $3.40 | $3.74 | 7,314,000 | — | — |
| 2010-01-19 | $3.41 | $3.75 | 6,002,400 | — | — |
| 2010-01-15 | $3.37 | $3.71 | 7,465,200 | — | — |
| 2010-01-14 | $3.38 | $3.71 | 7,443,600 | — | — |
| 2010-01-13 | $3.38 | $3.72 | 10,640,400 | — | — |
| 2010-01-12 | $3.33 | $3.66 | 6,076,800 | — | — |
| 2010-01-11 | $3.36 | $3.69 | 5,781,600 | — | — |
| 2010-01-08 | $3.36 | $3.69 | 3,927,600 | — | — |
| 2010-01-07 | $3.34 | $3.67 | 5,018,400 | — | — |
| 2010-01-06 | $3.35 | $3.69 | 11,278,800 | — | — |
| 2010-01-05 | $3.29 | $3.61 | 7,568,400 | — | — |
| 2010-01-04 | $3.27 | $3.60 | 7,760,400 | — | — |