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
- 2008-06-25 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 | $4.08 | $4.08 | 14,500 | — | — |
| 2010-12-30 | $4.08 | $4.08 | 13,267 | — | — |
| 2010-12-29 | $4.44 | $4.44 | 833 | — | — |
| 2010-12-28 | $4.38 | $4.38 | 6,933 | — | — |
| 2010-12-27 | $4.50 | $4.50 | 15,733 | — | — |
| 2010-12-23 | $4.44 | $4.44 | 5,333 | — | — |
| 2010-12-22 | $4.20 | $4.20 | 24,233 | — | — |
| 2010-12-21 | $4.20 | $4.20 | 12,000 | — | — |
| 2010-12-20 | $4.41 | $4.41 | 1,833 | — | — |
| 2010-12-17 | $4.53 | $4.53 | 7,833 | — | — |
| 2010-12-16 | $4.53 | $4.53 | 7,400 | — | — |
| 2010-12-15 | $4.62 | $4.62 | 18,767 | — | — |
| 2010-12-14 | $4.83 | $4.83 | 72,633 | — | — |
| 2010-12-13 | $4.89 | $4.89 | 11,867 | — | — |
| 2010-12-10 | $4.71 | $4.71 | 23,400 | — | — |
| 2010-12-09 | $4.50 | $4.50 | 24,500 | — | — |
| 2010-12-08 | $4.29 | $4.29 | 15,167 | — | — |
| 2010-12-07 | $4.38 | $4.38 | 5,800 | — | — |
| 2010-12-06 | $4.68 | $4.68 | 6,733 | — | — |
| 2010-12-03 | $4.71 | $4.71 | 8,900 | — | — |
| 2010-12-02 | $4.71 | $4.71 | 1,833 | — | — |
| 2010-12-01 | $4.89 | $4.89 | 38,000 | — | — |
| 2010-11-30 | $5.07 | $5.07 | 9,500 | — | — |
| 2010-11-29 | $4.77 | $4.77 | 5,233 | — | — |
| 2010-11-26 | $4.83 | $4.83 | 2,367 | — | — |
| 2010-11-24 | $5.10 | $5.10 | 8,733 | — | — |
| 2010-11-23 | $4.95 | $4.95 | 5,433 | — | — |
| 2010-11-22 | $4.89 | $4.89 | 30,333 | — | — |
| 2010-11-19 | $5.07 | $5.07 | 14,633 | — | — |
| 2010-11-18 | $4.80 | $4.80 | 33,433 | — | — |
| 2010-11-17 | $4.50 | $4.50 | 33,200 | — | — |
| 2010-11-16 | $4.41 | $4.41 | 21,967 | — | — |
| 2010-11-15 | $5.10 | $5.10 | 28,167 | — | — |
| 2010-11-12 | $4.89 | $4.89 | 20,867 | — | — |
| 2010-11-11 | $4.74 | $4.74 | 20,800 | — | — |
| 2010-11-10 | $4.56 | $4.56 | 16,700 | — | — |
| 2010-11-09 | $4.50 | $4.50 | 28,567 | — | — |
| 2010-11-08 | $4.35 | $4.35 | 6,900 | — | — |
| 2010-11-05 | $4.29 | $4.29 | 25,633 | — | — |
| 2010-11-04 | $4.05 | $4.05 | 28,167 | — | — |
| 2010-11-03 | $3.78 | $3.78 | 26,300 | — | — |
| 2010-11-02 | $3.75 | $3.75 | 13,000 | — | — |
| 2010-11-01 | $3.84 | $3.84 | 5,733 | — | — |
| 2010-10-29 | $3.81 | $3.81 | 16,000 | — | — |
| 2010-10-28 | $3.51 | $3.51 | 20,567 | — | — |
| 2010-10-27 | $3.51 | $3.51 | 2,367 | — | — |
| 2010-10-26 | $3.54 | $3.54 | 4,167 | — | — |
| 2010-10-25 | $3.66 | $3.66 | 2,167 | — | — |
| 2010-10-22 | $3.66 | $3.66 | 1,133 | — | — |
| 2010-10-21 | $3.87 | $3.87 | 32,567 | — | — |
| 2010-10-20 | $3.66 | $3.66 | 17,600 | — | — |
| 2010-10-19 | $3.39 | $3.39 | 35,333 | — | — |
| 2010-10-18 | $3.66 | $3.66 | 4,733 | — | — |
| 2010-10-15 | $3.78 | $3.78 | 43,967 | — | — |
| 2010-10-14 | $3.81 | $3.81 | 1,200 | — | — |
| 2010-10-13 | $3.84 | $3.84 | 2,200 | — | — |
| 2010-10-12 | $3.90 | $3.90 | 4,600 | — | — |
| 2010-10-11 | $4.05 | $4.05 | 23,700 | — | — |
| 2010-10-08 | $3.99 | $3.99 | 17,000 | — | — |
| 2010-10-07 | $4.20 | $4.20 | 39,967 | — | — |
| 2010-10-06 | $4.17 | $4.17 | 19,033 | — | — |
| 2010-10-05 | $3.90 | $3.90 | 15,700 | — | — |
| 2010-10-04 | $3.78 | $3.78 | 9,467 | — | — |
| 2010-10-01 | $4.05 | $4.05 | 6,900 | — | — |
| 2010-09-30 | $4.08 | $4.08 | 21,167 | — | — |
| 2010-09-29 | $4.05 | $4.05 | 8,600 | — | — |
| 2010-09-28 | $3.90 | $3.90 | 7,000 | — | — |
| 2010-09-27 | $3.75 | $3.75 | 11,567 | — | — |
| 2010-09-24 | $3.90 | $3.90 | 4,933 | — | — |
| 2010-09-23 | $3.84 | $3.84 | 13,600 | — | — |
| 2010-09-22 | $4.02 | $4.02 | 9,933 | — | — |
| 2010-09-21 | $4.05 | $4.05 | 81,133 | — | — |
| 2010-09-20 | $4.17 | $4.17 | 6,933 | — | — |
| 2010-09-17 | $4.23 | $4.23 | 90,567 | — | — |
| 2010-09-16 | $4.23 | $4.23 | 8,933 | — | — |
| 2010-09-15 | $4.26 | $4.26 | 17,667 | — | — |
| 2010-09-14 | $4.29 | $4.29 | 22,267 | — | — |
| 2010-09-13 | $4.20 | $4.20 | 37,367 | — | — |
| 2010-09-10 | $3.90 | $3.90 | 5,800 | — | — |
| 2010-09-09 | $3.90 | $3.90 | 8,767 | — | — |
| 2010-09-08 | $3.75 | $3.75 | 7,567 | — | — |
| 2010-09-07 | $3.78 | $3.78 | 2,333 | — | — |
| 2010-09-03 | $3.75 | $3.75 | 167 | — | — |
| 2010-09-02 | $3.90 | $3.90 | 34,767 | — | — |
| 2010-09-01 | $3.90 | $3.90 | 11,300 | — | — |
| 2010-08-31 | $4.05 | $4.05 | 12,067 | — | — |
| 2010-08-30 | $3.75 | $3.75 | 1,167 | — | — |
| 2010-08-27 | $3.96 | $3.96 | 12,367 | — | — |
| 2010-08-26 | $3.75 | $3.75 | 31,833 | — | — |
| 2010-08-25 | $4.02 | $4.02 | 10,433 | — | — |
| 2010-08-24 | $3.90 | $3.90 | 6,867 | — | — |
| 2010-08-23 | $3.84 | $3.84 | 10,667 | — | — |
| 2010-08-20 | $3.75 | $3.75 | 1,500 | — | — |
| 2010-08-19 | $3.90 | $3.90 | 9,933 | — | — |
| 2010-08-18 | $3.93 | $3.93 | 9,967 | — | — |
| 2010-08-17 | $3.84 | $3.84 | 15,567 | — | — |
| 2010-08-16 | $3.84 | $3.84 | 13,967 | — | — |
| 2010-08-13 | $4.20 | $4.20 | 12,500 | — | — |
| 2010-08-12 | $4.50 | $4.50 | 47,467 | — | — |
| 2010-08-11 | $4.23 | $4.23 | 27,567 | — | — |
| 2010-08-10 | $4.32 | $4.32 | 15,967 | — | — |
| 2010-08-09 | $4.35 | $4.35 | 7,233 | — | — |
| 2010-08-06 | $4.32 | $4.32 | 44,400 | — | — |
| 2010-08-05 | $4.05 | $4.05 | 34,667 | — | — |
| 2010-08-04 | $4.17 | $4.17 | 24,467 | — | — |
| 2010-08-03 | $4.17 | $4.17 | 27,000 | — | — |
| 2010-08-02 | $4.29 | $4.29 | 35,867 | — | — |
| 2010-07-30 | $4.20 | $4.20 | 33,400 | — | — |
| 2010-07-29 | $4.08 | $4.08 | 14,867 | — | — |
| 2010-07-28 | $4.20 | $4.20 | 40,233 | — | — |
| 2010-07-27 | $4.32 | $4.32 | 87,633 | — | — |
| 2010-07-26 | $4.26 | $4.26 | 47,833 | — | — |
| 2010-07-23 | $4.53 | $4.53 | 28,933 | — | — |
| 2010-07-22 | $4.29 | $4.29 | 7,567 | — | — |
| 2010-07-21 | $4.44 | $4.44 | 42,667 | — | — |
| 2010-07-20 | $4.56 | $4.56 | 5,067 | — | — |
| 2010-07-19 | $4.59 | $4.59 | 10,767 | — | — |
| 2010-07-16 | $4.74 | $4.74 | 10,633 | — | — |
| 2010-07-15 | $4.92 | $4.92 | 16,067 | — | — |
| 2010-07-14 | $4.95 | $4.95 | 10,700 | — | — |
| 2010-07-13 | $4.83 | $4.83 | 14,233 | — | — |
| 2010-07-12 | $4.80 | $4.80 | 17,567 | — | — |
| 2010-07-09 | $4.65 | $4.65 | 18,600 | — | — |
| 2010-07-08 | $4.20 | $4.20 | 20,433 | — | — |
| 2010-07-07 | $4.47 | $4.47 | 23,500 | — | — |
| 2010-07-06 | $4.50 | $4.50 | 4,167 | — | — |
| 2010-07-02 | $4.50 | $4.50 | 9,000 | — | — |
| 2010-07-01 | $4.65 | $4.65 | 8,500 | — | — |
| 2010-06-30 | $4.65 | $4.65 | 21,567 | — | — |
| 2010-06-29 | $4.56 | $4.56 | 7,500 | — | — |
| 2010-06-28 | $4.80 | $4.80 | 22,400 | — | — |
| 2010-06-25 | $5.10 | $5.10 | 13,867 | — | — |
| 2010-06-24 | $4.80 | $4.80 | 1,467 | — | — |
| 2010-06-23 | $5.25 | $5.25 | 1,600 | — | — |
| 2010-06-22 | $5.25 | $5.25 | 23,433 | — | — |
| 2010-06-21 | $5.10 | $5.10 | 8,767 | — | — |
| 2010-06-18 | $5.55 | $5.55 | 16,433 | — | — |
| 2010-06-17 | $5.10 | $5.10 | 6,000 | — | — |
| 2010-06-16 | $5.10 | $5.10 | 14,767 | — | — |
| 2010-06-15 | $5.10 | $5.10 | 14,567 | — | — |
| 2010-06-14 | $5.22 | $5.22 | 6,500 | — | — |
| 2010-06-11 | $5.40 | $5.40 | 5,900 | — | — |
| 2010-06-10 | $5.67 | $5.67 | 9,567 | — | — |
| 2010-06-09 | $5.52 | $5.52 | 9,300 | — | — |
| 2010-06-08 | $5.85 | $5.85 | 26,433 | — | — |
| 2010-06-07 | $5.52 | $5.52 | 24,867 | — | — |
| 2010-06-04 | $6.00 | $6.00 | 133,400 | — | — |
| 2010-06-03 | $5.70 | $5.70 | 12,933 | — | — |
| 2010-06-02 | $5.85 | $5.85 | 47,667 | — | — |
| 2010-06-01 | $5.76 | $5.76 | 39,667 | — | — |
| 2010-05-28 | $6.06 | $6.06 | 79,367 | — | — |
| 2010-05-27 | $5.49 | $5.49 | 69,100 | — | — |
| 2010-05-26 | $5.55 | $5.55 | 114,600 | — | — |
| 2010-05-25 | $4.80 | $4.80 | 50,067 | — | — |
| 2010-05-24 | $4.44 | $4.44 | 9,067 | — | — |
| 2010-05-21 | $4.20 | $4.20 | 38,500 | — | — |
| 2010-05-20 | $4.44 | $4.44 | 66,733 | — | — |
| 2010-05-19 | $4.83 | $4.83 | 18,233 | — | — |
| 2010-05-18 | $5.52 | $5.52 | 33,367 | — | — |
| 2010-05-17 | $5.55 | $5.55 | 20,333 | — | — |
| 2010-05-14 | $5.82 | $5.82 | 6,233 | — | — |
| 2010-05-13 | $5.64 | $5.64 | 22,733 | — | — |
| 2010-05-12 | $5.94 | $5.94 | 52,800 | — | — |
| 2010-05-11 | $6.15 | $6.15 | 43,100 | — | — |
| 2010-05-10 | $6.27 | $6.27 | 58,833 | — | — |
| 2010-05-07 | $5.43 | $5.43 | 38,500 | — | — |
| 2010-05-06 | $5.55 | $5.55 | 38,100 | — | — |
| 2010-05-05 | $5.40 | $5.40 | 106,067 | — | — |
| 2010-05-04 | $4.95 | $4.95 | 32,300 | — | — |
| 2010-05-03 | $4.95 | $4.95 | 63,467 | — | — |
| 2010-04-30 | $4.20 | $4.20 | 118,867 | — | — |
| 2010-04-29 | $3.93 | $3.93 | 78,900 | — | — |
| 2010-04-28 | $4.20 | $4.20 | 66,433 | — | — |
| 2010-04-27 | $4.20 | $4.20 | 74,833 | — | — |
| 2010-04-26 | $4.32 | $4.32 | 134,133 | — | — |
| 2010-04-23 | $3.75 | $3.75 | 96,333 | — | — |
| 2010-04-22 | $3.42 | $3.42 | 157,533 | — | — |
| 2010-04-21 | $2.64 | $2.64 | 81,900 | — | — |
| 2010-04-20 | $1.95 | $1.95 | 51,833 | — | — |
| 2010-04-19 | $1.65 | $1.65 | 28,067 | — | — |
| 2010-04-16 | $1.41 | $1.41 | 11,500 | — | — |
| 2010-04-15 | $1.53 | $1.53 | 8,333 | — | — |
| 2010-04-14 | $1.53 | $1.53 | 2,500 | — | — |
| 2010-04-13 | $1.38 | $1.38 | 0 | — | — |
| 2010-04-12 | $1.38 | $1.38 | 4,333 | — | — |
| 2010-04-09 | $1.29 | $1.29 | 10,767 | — | — |
| 2010-04-08 | $1.38 | $1.38 | 10,933 | — | — |
| 2010-04-07 | $1.53 | $1.53 | 233 | — | — |
| 2010-04-06 | $1.38 | $1.38 | 8,600 | — | — |
| 2010-04-05 | $1.35 | $1.35 | 9,700 | — | — |
| 2010-04-01 | $1.41 | $1.41 | 0 | — | — |
| 2010-03-31 | $1.41 | $1.41 | 0 | — | — |
| 2010-03-30 | $1.41 | $1.41 | 0 | — | — |
| 2010-03-29 | $1.41 | $1.41 | 30,900 | — | — |
| 2010-03-26 | $1.38 | $1.38 | 0 | — | — |
| 2010-03-25 | $1.38 | $1.38 | 7,467 | — | — |
| 2010-03-24 | $1.38 | $1.38 | 8,333 | — | — |
| 2010-03-23 | $1.56 | $1.56 | 20,333 | — | — |
| 2010-03-22 | $1.65 | $1.65 | 28,133 | — | — |
| 2010-03-19 | $1.35 | $1.35 | 4,067 | — | — |
| 2010-03-18 | $1.38 | $1.38 | 0 | — | — |
| 2010-03-17 | $1.38 | $1.38 | 3,333 | — | — |
| 2010-03-16 | $1.53 | $1.53 | 8,500 | — | — |
| 2010-03-15 | $1.53 | $1.53 | 2,000 | — | — |
| 2010-03-12 | $1.41 | $1.41 | 0 | — | — |
| 2010-03-11 | $1.41 | $1.41 | 0 | — | — |
| 2010-03-10 | $1.41 | $1.41 | 3,333 | — | — |
| 2010-03-09 | $1.41 | $1.41 | 2,333 | — | — |
| 2010-03-08 | $1.41 | $1.41 | 5,000 | — | — |
| 2010-03-05 | $1.62 | $1.62 | 7,000 | — | — |
| 2010-03-04 | $1.35 | $1.35 | 5,033 | — | — |
| 2010-03-03 | $1.41 | $1.41 | 0 | — | — |
| 2010-03-02 | $1.41 | $1.41 | 0 | — | — |
| 2010-03-01 | $1.41 | $1.41 | 0 | — | — |
| 2010-02-26 | $1.41 | $1.41 | 0 | — | — |
| 2010-02-25 | $1.41 | $1.41 | 0 | — | — |
| 2010-02-24 | $1.41 | $1.41 | 0 | — | — |
| 2010-02-23 | $1.41 | $1.41 | 1,667 | — | — |
| 2010-02-22 | $1.41 | $1.41 | 1,233 | — | — |
| 2010-02-19 | $1.65 | $1.65 | 0 | — | — |
| 2010-02-18 | $1.65 | $1.65 | 0 | — | — |
| 2010-02-17 | $1.65 | $1.65 | 0 | — | — |
| 2010-02-16 | $1.65 | $1.65 | 233 | — | — |
| 2010-02-12 | $1.62 | $1.62 | 8,000 | — | — |
| 2010-02-11 | $1.41 | $1.41 | 19,967 | — | — |
| 2010-02-10 | $1.29 | $1.29 | 0 | — | — |
| 2010-02-09 | $1.29 | $1.29 | 0 | — | — |
| 2010-02-08 | $1.29 | $1.29 | 0 | — | — |
| 2010-02-05 | $1.29 | $1.29 | 5,633 | — | — |
| 2010-02-04 | $1.23 | $1.23 | 3,333 | — | — |
| 2010-02-03 | $1.47 | $1.47 | 0 | — | — |
| 2010-02-02 | $1.47 | $1.47 | 0 | — | — |
| 2010-02-01 | $1.47 | $1.47 | 3,367 | — | — |
| 2010-01-29 | $1.32 | $1.32 | 0 | — | — |
| 2010-01-28 | $1.32 | $1.32 | 12,500 | — | — |
| 2010-01-27 | $1.50 | $1.50 | 0 | — | — |
| 2010-01-26 | $1.50 | $1.50 | 167 | — | — |
| 2010-01-25 | $1.77 | $1.77 | 0 | — | — |
| 2010-01-22 | $1.77 | $1.77 | 0 | — | — |
| 2010-01-21 | $1.77 | $1.77 | 21,100 | — | — |
| 2010-01-20 | $1.92 | $1.92 | 6,633 | — | — |
| 2010-01-19 | $1.74 | $1.74 | 8,567 | — | — |
| 2010-01-15 | $1.95 | $1.95 | 9,800 | — | — |
| 2010-01-14 | $1.65 | $1.65 | 4,333 | — | — |
| 2010-01-13 | $1.80 | $1.80 | 17,567 | — | — |
| 2010-01-12 | $1.80 | $1.80 | 3,433 | — | — |
| 2010-01-11 | $1.65 | $1.65 | 18,500 | — | — |
| 2010-01-08 | $1.50 | $1.50 | 9,767 | — | — |
| 2010-01-07 | $1.47 | $1.47 | 2,000 | — | — |
| 2010-01-06 | $1.44 | $1.44 | 56,600 | — | — |
| 2010-01-05 | $1.41 | $1.41 | 7,800 | — | — |
| 2010-01-04 | $1.35 | $1.35 | 833 | — | — |