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
- 2006-05-26 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 | $4.17 | $4.39 | 920,000 | — | — |
| 2010-12-30 | $4.16 | $4.38 | 3,993,800 | — | — |
| 2010-12-29 | $4.13 | $4.35 | 1,406,900 | — | — |
| 2010-12-28 | $4.18 | $4.40 | 1,184,000 | — | — |
| 2010-12-27 | $4.32 | $4.54 | 946,700 | — | — |
| 2010-12-23 | $4.42 | $4.65 | 1,371,200 | — | — |
| 2010-12-22 | $4.22 | $4.44 | 1,088,600 | — | — |
| 2010-12-21 | $4.22 | $4.44 | 2,437,300 | — | — |
| 2010-12-20 | $4.15 | $4.37 | 1,971,400 | — | — |
| 2010-12-17 | $3.97 | $4.18 | 2,256,500 | — | — |
| 2010-12-16 | $3.94 | $4.15 | 1,492,400 | — | — |
| 2010-12-15 | $3.91 | $4.11 | 1,532,100 | — | — |
| 2010-12-14 | $3.94 | $4.15 | 1,956,900 | — | — |
| 2010-12-13 | $4.01 | $4.22 | 1,895,900 | — | — |
| 2010-12-10 | $4.01 | $4.22 | 1,708,200 | — | — |
| 2010-12-09 | $3.83 | $4.03 | 1,611,500 | — | — |
| 2010-12-08 | $3.80 | $4.00 | 1,446,400 | — | — |
| 2010-12-07 | $3.69 | $3.88 | 1,718,300 | — | — |
| 2010-12-06 | $3.69 | $3.88 | 1,166,900 | — | — |
| 2010-12-03 | $3.72 | $3.91 | 1,000,900 | — | — |
| 2010-12-02 | $3.74 | $3.93 | 1,865,500 | — | — |
| 2010-12-01 | $3.54 | $3.72 | 1,212,200 | — | — |
| 2010-11-30 | $3.52 | $3.70 | 1,185,600 | — | — |
| 2010-11-29 | $3.51 | $3.69 | 1,879,700 | — | — |
| 2010-11-26 | $3.54 | $3.72 | 511,700 | — | — |
| 2010-11-24 | $3.57 | $3.76 | 1,497,600 | — | — |
| 2010-11-23 | $3.44 | $3.62 | 869,400 | — | — |
| 2010-11-22 | $3.47 | $3.65 | 701,800 | — | — |
| 2010-11-19 | $3.49 | $3.67 | 1,096,000 | — | — |
| 2010-11-18 | $3.43 | $3.61 | 2,086,000 | — | — |
| 2010-11-17 | $3.38 | $3.56 | 1,314,700 | — | — |
| 2010-11-16 | $3.39 | $3.57 | 2,598,100 | — | — |
| 2010-11-15 | $3.48 | $3.66 | 3,538,400 | — | — |
| 2010-11-12 | $3.22 | $3.39 | 1,100,000 | — | — |
| 2010-11-11 | $3.28 | $3.45 | 751,900 | — | — |
| 2010-11-10 | $3.30 | $3.47 | 1,720,300 | — | — |
| 2010-11-09 | $3.27 | $3.44 | 1,571,100 | — | — |
| 2010-11-08 | $3.37 | $3.55 | 1,128,200 | — | — |
| 2010-11-05 | $3.34 | $3.49 | 1,479,900 | — | — |
| 2010-11-04 | $3.40 | $3.56 | 2,440,300 | — | — |
| 2010-11-03 | $3.15 | $3.30 | 1,873,100 | — | — |
| 2010-11-02 | $2.96 | $3.10 | 1,835,500 | — | — |
| 2010-11-01 | $2.92 | $3.06 | 1,134,500 | — | — |
| 2010-10-29 | $3.02 | $3.16 | 864,100 | — | — |
| 2010-10-28 | $2.94 | $3.08 | 853,400 | — | — |
| 2010-10-27 | $2.98 | $3.12 | 914,000 | — | — |
| 2010-10-26 | $3.00 | $3.14 | 892,800 | — | — |
| 2010-10-25 | $3.02 | $3.16 | 725,700 | — | — |
| 2010-10-22 | $3.05 | $3.19 | 673,400 | — | — |
| 2010-10-21 | $3.01 | $3.15 | 2,905,600 | — | — |
| 2010-10-20 | $2.93 | $3.07 | 1,619,200 | — | — |
| 2010-10-19 | $2.84 | $2.97 | 2,702,600 | — | — |
| 2010-10-18 | $3.01 | $3.15 | 2,499,900 | — | — |
| 2010-10-15 | $3.12 | $3.26 | 2,257,700 | — | — |
| 2010-10-14 | $3.13 | $3.28 | 1,288,400 | — | — |
| 2010-10-13 | $3.24 | $3.39 | 1,314,500 | — | — |
| 2010-10-12 | $3.25 | $3.40 | 1,182,300 | — | — |
| 2010-10-11 | $3.21 | $3.36 | 985,300 | — | — |
| 2010-10-08 | $3.16 | $3.31 | 1,398,700 | — | — |
| 2010-10-07 | $3.10 | $3.24 | 867,900 | — | — |
| 2010-10-06 | $3.12 | $3.26 | 1,319,800 | — | — |
| 2010-10-05 | $3.16 | $3.31 | 2,394,600 | — | — |
| 2010-10-04 | $3.01 | $3.15 | 1,645,600 | — | — |
| 2010-10-01 | $3.05 | $3.19 | 1,167,500 | — | — |
| 2010-09-30 | $3.02 | $3.16 | 1,650,400 | — | — |
| 2010-09-29 | $3.00 | $3.14 | 5,856,200 | — | — |
| 2010-09-28 | $3.07 | $3.21 | 3,735,900 | — | — |
| 2010-09-27 | $2.99 | $3.13 | 1,610,000 | — | — |
| 2010-09-24 | $2.96 | $3.10 | 1,624,600 | — | — |
| 2010-09-23 | $2.79 | $2.92 | 1,121,200 | — | — |
| 2010-09-22 | $2.83 | $2.96 | 3,051,900 | — | — |
| 2010-09-21 | $2.99 | $3.13 | 1,523,600 | — | — |
| 2010-09-20 | $3.00 | $3.14 | 2,494,600 | — | — |
| 2010-09-17 | $3.04 | $3.18 | 4,274,800 | — | — |
| 2010-09-16 | $2.72 | $2.85 | 776,200 | — | — |
| 2010-09-15 | $2.75 | $2.88 | 1,145,800 | — | — |
| 2010-09-14 | $2.77 | $2.90 | 1,567,400 | — | — |
| 2010-09-13 | $2.83 | $2.96 | 1,335,600 | — | — |
| 2010-09-10 | $2.71 | $2.84 | 913,500 | — | — |
| 2010-09-09 | $2.63 | $2.75 | 745,500 | — | — |
| 2010-09-08 | $2.63 | $2.75 | 826,000 | — | — |
| 2010-09-07 | $2.61 | $2.73 | 1,521,300 | — | — |
| 2010-09-03 | $2.79 | $2.92 | 1,676,600 | — | — |
| 2010-09-02 | $2.67 | $2.79 | 1,462,300 | — | — |
| 2010-09-01 | $2.58 | $2.70 | 2,582,800 | — | — |
| 2010-08-31 | $2.37 | $2.48 | 4,103,700 | — | — |
| 2010-08-30 | $2.27 | $2.38 | 3,417,200 | — | — |
| 2010-08-27 | $2.39 | $2.50 | 1,615,700 | — | — |
| 2010-08-26 | $2.30 | $2.41 | 1,399,300 | — | — |
| 2010-08-25 | $2.32 | $2.43 | 3,631,200 | — | — |
| 2010-08-24 | $2.40 | $2.51 | 3,249,200 | — | — |
| 2010-08-23 | $2.67 | $2.79 | 991,200 | — | — |
| 2010-08-20 | $2.80 | $2.93 | 1,404,300 | — | — |
| 2010-08-19 | $2.68 | $2.80 | 1,415,600 | — | — |
| 2010-08-18 | $2.85 | $2.98 | 1,594,100 | — | — |
| 2010-08-17 | $2.83 | $2.96 | 1,393,800 | — | — |
| 2010-08-16 | $2.74 | $2.87 | 1,905,800 | — | — |
| 2010-08-13 | $2.62 | $2.74 | 2,916,300 | — | — |
| 2010-08-12 | $2.54 | $2.66 | 3,842,400 | — | — |
| 2010-08-11 | $2.62 | $2.74 | 5,008,400 | — | — |
| 2010-08-10 | $2.82 | $2.95 | 4,578,200 | — | — |
| 2010-08-09 | $3.08 | $3.22 | 5,570,700 | — | — |
| 2010-08-06 | $3.13 | $3.28 | 2,622,100 | — | — |
| 2010-08-05 | $3.16 | $3.29 | 7,654,300 | — | — |
| 2010-08-04 | $3.48 | $3.62 | 5,470,800 | — | — |
| 2010-08-03 | $3.85 | $4.01 | 917,700 | — | — |
| 2010-08-02 | $3.86 | $4.02 | 1,782,300 | — | — |
| 2010-07-30 | $3.80 | $3.95 | 1,025,600 | — | — |
| 2010-07-29 | $3.82 | $3.97 | 906,700 | — | — |
| 2010-07-28 | $3.86 | $4.02 | 542,300 | — | — |
| 2010-07-27 | $3.98 | $4.14 | 770,600 | — | — |
| 2010-07-26 | $4.08 | $4.24 | 979,700 | — | — |
| 2010-07-23 | $3.96 | $4.12 | 1,067,400 | — | — |
| 2010-07-22 | $3.85 | $4.01 | 1,580,500 | — | — |
| 2010-07-21 | $3.72 | $3.87 | 1,274,900 | — | — |
| 2010-07-20 | $3.79 | $3.94 | 767,300 | — | — |
| 2010-07-19 | $3.65 | $3.80 | 940,600 | — | — |
| 2010-07-16 | $3.60 | $3.75 | 1,573,200 | — | — |
| 2010-07-15 | $3.78 | $3.93 | 856,200 | — | — |
| 2010-07-14 | $3.88 | $4.04 | 696,600 | — | — |
| 2010-07-13 | $3.99 | $4.15 | 1,597,800 | — | — |
| 2010-07-12 | $3.82 | $3.97 | 1,286,400 | — | — |
| 2010-07-09 | $3.91 | $4.07 | 1,147,600 | — | — |
| 2010-07-08 | $3.92 | $4.08 | 1,000,800 | — | — |
| 2010-07-07 | $3.84 | $4.00 | 978,400 | — | — |
| 2010-07-06 | $3.60 | $3.75 | 1,711,600 | — | — |
| 2010-07-02 | $3.80 | $3.95 | 1,168,900 | — | — |
| 2010-07-01 | $3.89 | $4.05 | 2,201,100 | — | — |
| 2010-06-30 | $3.71 | $3.86 | 935,500 | — | — |
| 2010-06-29 | $3.83 | $3.98 | 2,967,600 | — | — |
| 2010-06-28 | $4.07 | $4.23 | 875,600 | — | — |
| 2010-06-25 | $4.01 | $4.17 | 5,260,200 | — | — |
| 2010-06-24 | $4.08 | $4.24 | 1,086,300 | — | — |
| 2010-06-23 | $4.09 | $4.26 | 1,725,800 | — | — |
| 2010-06-22 | $4.08 | $4.24 | 1,074,700 | — | — |
| 2010-06-21 | $4.28 | $4.45 | 1,383,900 | — | — |
| 2010-06-18 | $4.17 | $4.34 | 1,355,700 | — | — |
| 2010-06-17 | $4.27 | $4.44 | 994,000 | — | — |
| 2010-06-16 | $4.25 | $4.42 | 993,000 | — | — |
| 2010-06-15 | $4.33 | $4.51 | 2,094,700 | — | — |
| 2010-06-14 | $3.97 | $4.13 | 1,552,700 | — | — |
| 2010-06-11 | $3.91 | $4.07 | 1,037,400 | — | — |
| 2010-06-10 | $3.81 | $3.96 | 1,386,500 | — | — |
| 2010-06-09 | $3.56 | $3.70 | 1,575,700 | — | — |
| 2010-06-08 | $3.50 | $3.64 | 2,889,300 | — | — |
| 2010-06-07 | $3.57 | $3.71 | 2,402,300 | — | — |
| 2010-06-04 | $3.93 | $4.09 | 2,872,100 | — | — |
| 2010-06-03 | $4.21 | $4.38 | 862,900 | — | — |
| 2010-06-02 | $4.20 | $4.37 | 1,887,000 | — | — |
| 2010-06-01 | $4.12 | $4.29 | 2,190,900 | — | — |
| 2010-05-28 | $4.33 | $4.51 | 827,400 | — | — |
| 2010-05-27 | $4.52 | $4.70 | 731,500 | — | — |
| 2010-05-26 | $4.26 | $4.43 | 1,122,300 | — | — |
| 2010-05-25 | $4.17 | $4.34 | 1,395,100 | — | — |
| 2010-05-24 | $4.21 | $4.38 | 1,185,200 | — | — |
| 2010-05-21 | $4.43 | $4.61 | 2,495,100 | — | — |
| 2010-05-20 | $4.23 | $4.40 | 2,081,300 | — | — |
| 2010-05-19 | $4.49 | $4.67 | 1,963,200 | — | — |
| 2010-05-18 | $4.74 | $4.93 | 1,236,200 | — | — |
| 2010-05-17 | $4.82 | $5.01 | 818,100 | — | — |
| 2010-05-14 | $4.90 | $5.10 | 1,028,400 | — | — |
| 2010-05-13 | $5.10 | $5.31 | 1,063,100 | — | — |
| 2010-05-12 | $5.05 | $5.25 | 1,150,400 | — | — |
| 2010-05-11 | $4.89 | $5.09 | 1,912,400 | — | — |
| 2010-05-10 | $4.91 | $5.11 | 1,620,500 | — | — |
| 2010-05-07 | $4.56 | $4.74 | 2,386,200 | — | — |
| 2010-05-06 | $4.86 | $5.06 | 2,213,600 | — | — |
| 2010-05-05 | $5.18 | $5.37 | 2,172,100 | — | — |
| 2010-05-04 | $5.34 | $5.54 | 1,458,600 | — | — |
| 2010-05-03 | $5.73 | $5.94 | 680,300 | — | — |
| 2010-04-30 | $5.60 | $5.81 | 1,284,100 | — | — |
| 2010-04-29 | $5.72 | $5.93 | 2,012,500 | — | — |
| 2010-04-28 | $5.58 | $5.79 | 1,018,000 | — | — |
| 2010-04-27 | $5.58 | $5.79 | 1,376,700 | — | — |
| 2010-04-26 | $5.77 | $5.98 | 1,413,800 | — | — |
| 2010-04-23 | $5.91 | $6.13 | 2,567,100 | — | — |
| 2010-04-22 | $5.52 | $5.72 | 2,087,600 | — | — |
| 2010-04-21 | $5.29 | $5.48 | 1,790,100 | — | — |
| 2010-04-20 | $5.35 | $5.55 | 1,372,600 | — | — |
| 2010-04-19 | $5.16 | $5.35 | 3,089,800 | — | — |
| 2010-04-16 | $5.13 | $5.32 | 3,685,400 | — | — |
| 2010-04-15 | $4.96 | $5.14 | 1,941,800 | — | — |
| 2010-04-14 | $5.02 | $5.20 | 1,451,500 | — | — |
| 2010-04-13 | $4.82 | $5.00 | 1,763,100 | — | — |
| 2010-04-12 | $5.00 | $5.18 | 1,273,400 | — | — |
| 2010-04-09 | $4.99 | $5.17 | 1,649,100 | — | — |
| 2010-04-08 | $4.94 | $5.12 | 1,506,700 | — | — |
| 2010-04-07 | $4.98 | $5.16 | 1,055,100 | — | — |
| 2010-04-06 | $4.99 | $5.17 | 880,700 | — | — |
| 2010-04-05 | $5.02 | $5.20 | 788,800 | — | — |
| 2010-04-01 | $4.82 | $5.00 | 767,500 | — | — |
| 2010-03-31 | $4.78 | $4.96 | 1,191,200 | — | — |
| 2010-03-30 | $4.93 | $5.11 | 2,337,000 | — | — |
| 2010-03-29 | $4.94 | $5.12 | 1,300,100 | — | — |
| 2010-03-26 | $4.81 | $4.99 | 1,325,600 | — | — |
| 2010-03-25 | $4.93 | $5.11 | 1,128,900 | — | — |
| 2010-03-24 | $4.97 | $5.15 | 1,052,500 | — | — |
| 2010-03-23 | $4.92 | $5.10 | 971,200 | — | — |
| 2010-03-22 | $4.89 | $5.07 | 1,013,200 | — | — |
| 2010-03-19 | $4.81 | $4.99 | 1,346,500 | — | — |
| 2010-03-18 | $4.92 | $5.10 | 1,068,800 | — | — |
| 2010-03-17 | $4.88 | $5.06 | 972,500 | — | — |
| 2010-03-16 | $4.76 | $4.94 | 661,200 | — | — |
| 2010-03-15 | $4.67 | $4.84 | 782,700 | — | — |
| 2010-03-12 | $4.67 | $4.84 | 2,486,800 | — | — |
| 2010-03-11 | $4.85 | $5.03 | 1,195,600 | — | — |
| 2010-03-10 | $4.79 | $4.97 | 983,800 | — | — |
| 2010-03-09 | $4.84 | $5.02 | 818,400 | — | — |
| 2010-03-08 | $4.87 | $5.05 | 1,096,900 | — | — |
| 2010-03-05 | $4.90 | $5.08 | 878,300 | — | — |
| 2010-03-04 | $4.80 | $4.98 | 1,874,400 | — | — |
| 2010-03-03 | $4.66 | $4.83 | 1,018,800 | — | — |
| 2010-03-02 | $4.77 | $4.95 | 903,500 | — | — |
| 2010-03-01 | $4.80 | $4.98 | 1,191,800 | — | — |
| 2010-02-26 | $4.63 | $4.80 | 1,112,400 | — | — |
| 2010-02-25 | $4.66 | $4.83 | 746,500 | — | — |
| 2010-02-24 | $4.67 | $4.84 | 1,076,800 | — | — |
| 2010-02-23 | $4.58 | $4.75 | 2,057,400 | — | — |
| 2010-02-22 | $4.76 | $4.94 | 2,334,100 | — | — |
| 2010-02-19 | $5.01 | $5.19 | 1,001,700 | — | — |
| 2010-02-18 | $5.02 | $5.20 | 873,400 | — | — |
| 2010-02-17 | $5.00 | $5.18 | 870,800 | — | — |
| 2010-02-16 | $4.97 | $5.15 | 2,696,600 | — | — |
| 2010-02-12 | $5.26 | $5.45 | 1,086,900 | — | — |
| 2010-02-11 | $5.18 | $5.37 | 2,904,900 | — | — |
| 2010-02-10 | $5.06 | $5.25 | 1,222,700 | — | — |
| 2010-02-09 | $5.12 | $5.31 | 1,669,900 | — | — |
| 2010-02-08 | $4.95 | $5.13 | 1,685,600 | — | — |
| 2010-02-05 | $5.03 | $5.20 | 1,931,100 | — | — |
| 2010-02-04 | $5.03 | $5.20 | 1,874,600 | — | — |
| 2010-02-03 | $5.35 | $5.53 | 4,690,600 | — | — |
| 2010-02-02 | $4.68 | $4.83 | 2,325,700 | — | — |
| 2010-02-01 | $4.52 | $4.67 | 1,261,300 | — | — |
| 2010-01-29 | $4.51 | $4.66 | 1,922,600 | — | — |
| 2010-01-28 | $4.67 | $4.82 | 1,754,900 | — | — |
| 2010-01-27 | $4.81 | $4.97 | 723,400 | — | — |
| 2010-01-26 | $4.80 | $4.96 | 1,035,800 | — | — |
| 2010-01-25 | $4.99 | $5.16 | 1,085,600 | — | — |
| 2010-01-22 | $4.96 | $5.12 | 1,640,900 | — | — |
| 2010-01-21 | $5.00 | $5.17 | 1,425,000 | — | — |
| 2010-01-20 | $5.15 | $5.32 | 1,556,600 | — | — |
| 2010-01-19 | $5.45 | $5.63 | 1,319,500 | — | — |
| 2010-01-15 | $5.25 | $5.42 | 2,000,700 | — | — |
| 2010-01-14 | $5.50 | $5.68 | 675,400 | — | — |
| 2010-01-13 | $5.56 | $5.74 | 555,100 | — | — |
| 2010-01-12 | $5.57 | $5.75 | 1,729,600 | — | — |
| 2010-01-11 | $5.75 | $5.94 | 1,738,400 | — | — |
| 2010-01-08 | $5.71 | $5.90 | 953,900 | — | — |
| 2010-01-07 | $5.68 | $5.87 | 1,690,300 | — | — |
| 2010-01-06 | $5.40 | $5.58 | 1,555,600 | — | — |
| 2010-01-05 | $5.40 | $5.58 | 736,100 | — | — |
| 2010-01-04 | $5.44 | $5.62 | 930,800 | — | — |