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
- 2006-07-06 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 | $4.18 | $4.39 | 14,204 | — | — |
| 2010-12-30 | $4.19 | $4.41 | 1,742 | — | — |
| 2010-12-29 | $4.19 | $4.41 | 2,680 | — | — |
| 2010-12-28 | $4.19 | $4.41 | 5,360 | — | — |
| 2010-12-27 | $4.29 | $4.51 | 670 | — | — |
| 2010-12-23 | $4.25 | $4.47 | 2,546 | — | — |
| 2010-12-22 | $4.28 | $4.49 | 1,474 | — | — |
| 2010-12-21 | $4.22 | $4.43 | 2,412 | — | — |
| 2010-12-20 | $4.28 | $4.50 | 6,968 | — | — |
| 2010-12-17 | $4.25 | $4.47 | 12,328 | — | — |
| 2010-12-16 | $4.44 | $4.67 | 3,484 | — | — |
| 2010-12-15 | $4.32 | $4.54 | 7,906 | — | — |
| 2010-12-14 | $4.37 | $4.59 | 5,360 | — | — |
| 2010-12-13 | $4.39 | $4.61 | 21,440 | — | — |
| 2010-12-10 | $4.37 | $4.59 | 4,288 | — | — |
| 2010-12-09 | $4.37 | $4.59 | 4,020 | — | — |
| 2010-12-08 | $4.40 | $4.63 | 1,340 | — | — |
| 2010-12-07 | $4.39 | $4.61 | 18,894 | — | — |
| 2010-12-06 | $4.37 | $4.59 | 2,412 | — | — |
| 2010-12-03 | $4.38 | $4.60 | 33,098 | — | — |
| 2010-12-02 | $4.50 | $4.73 | 1,474 | — | — |
| 2010-12-01 | $4.48 | $4.70 | 3,350 | — | — |
| 2010-11-30 | $4.43 | $4.65 | 0 | — | — |
| 2010-11-29 | $4.43 | $4.65 | 402 | — | — |
| 2010-11-26 | $4.48 | $4.70 | 1,072 | — | — |
| 2010-11-24 | $4.48 | $4.70 | 2,278 | — | — |
| 2010-11-23 | $4.48 | $4.70 | 0 | — | — |
| 2010-11-22 | $4.48 | $4.70 | 12,194 | — | — |
| 2010-11-19 | $4.49 | $4.71 | 536 | — | — |
| 2010-11-18 | $4.59 | $4.82 | 670 | — | — |
| 2010-11-17 | $4.40 | $4.62 | 0 | — | — |
| 2010-11-16 | $4.40 | $4.62 | 402 | — | — |
| 2010-11-15 | $4.48 | $4.70 | 2,412 | — | — |
| 2010-11-12 | $4.60 | $4.83 | 134 | — | — |
| 2010-11-11 | $4.52 | $4.75 | 1,340 | — | — |
| 2010-11-10 | $4.66 | $4.89 | 2,412 | — | — |
| 2010-11-09 | $4.53 | $4.76 | 134 | — | — |
| 2010-11-08 | $4.40 | $4.63 | 71,020 | — | — |
| 2010-11-05 | $4.38 | $4.60 | 0 | — | — |
| 2010-11-04 | $4.38 | $4.60 | 938 | — | — |
| 2010-11-03 | $4.48 | $4.70 | 2,814 | — | — |
| 2010-11-02 | $4.48 | $4.70 | 402 | — | — |
| 2010-11-01 | $4.44 | $4.67 | 3,484 | — | — |
| 2010-10-29 | $4.47 | $4.70 | 27,872 | — | — |
| 2010-10-28 | $4.40 | $4.63 | 0 | — | — |
| 2010-10-27 | $4.40 | $4.63 | 0 | — | — |
| 2010-10-26 | $4.40 | $4.63 | 8,174 | — | — |
| 2010-10-25 | $4.35 | $4.57 | 268 | — | — |
| 2010-10-22 | $4.33 | $4.55 | 2,948 | — | — |
| 2010-10-21 | $4.43 | $4.65 | 0 | — | — |
| 2010-10-20 | $4.43 | $4.65 | 0 | — | — |
| 2010-10-19 | $4.43 | $4.65 | 134 | — | — |
| 2010-10-18 | $4.33 | $4.55 | 6,968 | — | — |
| 2010-10-15 | $4.29 | $4.51 | 14,472 | — | — |
| 2010-10-14 | $4.34 | $4.56 | 134 | — | — |
| 2010-10-13 | $4.37 | $4.59 | 1,340 | — | — |
| 2010-10-12 | $4.44 | $4.67 | 1,206 | — | — |
| 2010-10-11 | $4.44 | $4.67 | 1,742 | — | — |
| 2010-10-08 | $4.46 | $4.69 | 3,082 | — | — |
| 2010-10-07 | $4.37 | $4.59 | 0 | — | — |
| 2010-10-06 | $4.37 | $4.59 | 938 | — | — |
| 2010-10-05 | $4.36 | $4.56 | 0 | — | — |
| 2010-10-04 | $4.36 | $4.56 | 2,010 | — | — |
| 2010-10-01 | $4.37 | $4.56 | 8,576 | — | — |
| 2010-09-30 | $4.41 | $4.61 | 3,350 | — | — |
| 2010-09-29 | $4.43 | $4.63 | 804 | — | — |
| 2010-09-28 | $4.35 | $4.55 | 2,814 | — | — |
| 2010-09-27 | $4.48 | $4.68 | 3,618 | — | — |
| 2010-09-24 | $4.48 | $4.68 | 5,092 | — | — |
| 2010-09-23 | $4.44 | $4.64 | 7,638 | — | — |
| 2010-09-22 | $4.45 | $4.65 | 10,050 | — | — |
| 2010-09-21 | $4.31 | $4.50 | 13,668 | — | — |
| 2010-09-20 | $4.63 | $4.84 | 15,410 | — | — |
| 2010-09-17 | $4.48 | $4.68 | 11,658 | — | — |
| 2010-09-16 | $4.48 | $4.68 | 7,370 | — | — |
| 2010-09-15 | $4.49 | $4.70 | 4,020 | — | — |
| 2010-09-14 | $4.48 | $4.68 | 12,328 | — | — |
| 2010-09-13 | $4.66 | $4.88 | 13,132 | — | — |
| 2010-09-10 | $4.60 | $4.81 | 9,380 | — | — |
| 2010-09-09 | $4.31 | $4.51 | 76,112 | — | — |
| 2010-09-08 | $4.31 | $4.50 | 3,886 | — | — |
| 2010-09-07 | $4.46 | $4.66 | 1,474 | — | — |
| 2010-09-03 | $4.50 | $4.70 | 0 | — | — |
| 2010-09-02 | $4.50 | $4.70 | 0 | — | — |
| 2010-09-01 | $4.50 | $4.70 | 3,082 | — | — |
| 2010-08-31 | $4.66 | $4.87 | 6,700 | — | — |
| 2010-08-30 | $4.59 | $4.80 | 7,102 | — | — |
| 2010-08-27 | $4.66 | $4.87 | 7,906 | — | — |
| 2010-08-26 | $4.51 | $4.72 | 24,254 | — | — |
| 2010-08-25 | $4.44 | $4.64 | 2,546 | — | — |
| 2010-08-24 | $4.44 | $4.64 | 4,690 | — | — |
| 2010-08-23 | $4.40 | $4.60 | 5,896 | — | — |
| 2010-08-20 | $4.40 | $4.59 | 6,164 | — | — |
| 2010-08-19 | $4.30 | $4.49 | 402 | — | — |
| 2010-08-18 | $4.44 | $4.64 | 94,604 | — | — |
| 2010-08-17 | $4.44 | $4.64 | 0 | — | — |
| 2010-08-16 | $4.44 | $4.64 | 268 | — | — |
| 2010-08-13 | $4.21 | $4.40 | 670 | — | — |
| 2010-08-12 | $4.40 | $4.60 | 3,350 | — | — |
| 2010-08-11 | $4.48 | $4.68 | 134 | — | — |
| 2010-08-10 | $4.47 | $4.67 | 21,172 | — | — |
| 2010-08-09 | $4.53 | $4.73 | 18,358 | — | — |
| 2010-08-06 | $4.19 | $4.38 | 0 | — | — |
| 2010-08-05 | $4.19 | $4.38 | 1,742 | — | — |
| 2010-08-04 | $4.14 | $4.33 | 1,608 | — | — |
| 2010-08-03 | $4.18 | $4.37 | 25,594 | — | — |
| 2010-08-02 | $4.25 | $4.45 | 6,432 | — | — |
| 2010-07-30 | $4.25 | $4.45 | 2,412 | — | — |
| 2010-07-29 | $4.10 | $4.29 | 3,350 | — | — |
| 2010-07-28 | $4.14 | $4.33 | 938 | — | — |
| 2010-07-27 | $4.10 | $4.29 | 13,802 | — | — |
| 2010-07-26 | $4.10 | $4.28 | 21,038 | — | — |
| 2010-07-23 | $4.04 | $4.22 | 14,606 | — | — |
| 2010-07-22 | $4.03 | $4.21 | 32,026 | — | — |
| 2010-07-21 | $3.49 | $3.65 | 0 | — | — |
| 2010-07-20 | $3.49 | $3.65 | 25,594 | — | — |
| 2010-07-19 | $3.51 | $3.67 | 4,020 | — | — |
| 2010-07-16 | $3.52 | $3.68 | 21,574 | — | — |
| 2010-07-15 | $3.69 | $3.86 | 3,618 | — | — |
| 2010-07-14 | $3.68 | $3.85 | 20,100 | — | — |
| 2010-07-13 | $3.86 | $4.03 | 44,890 | — | — |
| 2010-07-12 | $3.60 | $3.76 | 42,478 | — | — |
| 2010-07-09 | $3.62 | $3.78 | 4,824 | — | — |
| 2010-07-08 | $3.73 | $3.90 | 8,844 | — | — |
| 2010-07-07 | $3.96 | $4.14 | 6,298 | — | — |
| 2010-07-06 | $4.07 | $4.24 | 1,072 | — | — |
| 2010-07-02 | $4.13 | $4.30 | 4,288 | — | — |
| 2010-07-01 | $4.24 | $4.41 | 12,194 | — | — |
| 2010-06-30 | $4.28 | $4.44 | 20,636 | — | — |
| 2010-06-29 | $3.53 | $3.67 | 17,420 | — | — |
| 2010-06-28 | $3.63 | $3.78 | 31,222 | — | — |
| 2010-06-25 | $3.75 | $3.90 | 961,852 | — | — |
| 2010-06-24 | $3.69 | $3.83 | 37,922 | — | — |
| 2010-06-23 | $3.95 | $4.10 | 13,668 | — | — |
| 2010-06-22 | $3.81 | $3.96 | 14,606 | — | — |
| 2010-06-21 | $3.74 | $3.89 | 7,504 | — | — |
| 2010-06-18 | $3.79 | $3.94 | 39,396 | — | — |
| 2010-06-17 | $3.87 | $4.02 | 4,556 | — | — |
| 2010-06-16 | $3.89 | $4.04 | 3,350 | — | — |
| 2010-06-15 | $3.97 | $4.13 | 17,286 | — | — |
| 2010-06-14 | $3.96 | $4.12 | 5,896 | — | — |
| 2010-06-11 | $3.94 | $4.10 | 23,048 | — | — |
| 2010-06-10 | $4.07 | $4.24 | 23,450 | — | — |
| 2010-06-09 | $3.96 | $4.11 | 6,968 | — | — |
| 2010-06-08 | $3.97 | $4.13 | 9,514 | — | — |
| 2010-06-07 | $4.00 | $4.16 | 18,760 | — | — |
| 2010-06-04 | $4.03 | $4.19 | 15,544 | — | — |
| 2010-06-03 | $4.16 | $4.33 | 5,628 | — | — |
| 2010-06-02 | $4.28 | $4.45 | 4,020 | — | — |
| 2010-06-01 | $4.10 | $4.27 | 8,844 | — | — |
| 2010-05-28 | $4.30 | $4.47 | 19,162 | — | — |
| 2010-05-27 | $4.25 | $4.42 | 10,586 | — | — |
| 2010-05-26 | $4.01 | $4.17 | 18,090 | — | — |
| 2010-05-25 | $3.54 | $3.68 | 6,700 | — | — |
| 2010-05-24 | $3.62 | $3.76 | 6,164 | — | — |
| 2010-05-21 | $3.62 | $3.76 | 14,606 | — | — |
| 2010-05-20 | $3.78 | $3.93 | 11,524 | — | — |
| 2010-05-19 | $3.92 | $4.07 | 10,988 | — | — |
| 2010-05-18 | $3.93 | $4.08 | 12,730 | — | — |
| 2010-05-17 | $3.90 | $4.05 | 16,214 | — | — |
| 2010-05-14 | $3.92 | $4.07 | 15,544 | — | — |
| 2010-05-13 | $4.09 | $4.25 | 10,452 | — | — |
| 2010-05-12 | $3.98 | $4.13 | 6,566 | — | — |
| 2010-05-11 | $4.19 | $4.36 | 10,988 | — | — |
| 2010-05-10 | $4.09 | $4.25 | 11,390 | — | — |
| 2010-05-07 | $3.92 | $4.07 | 8,710 | — | — |
| 2010-05-06 | $3.93 | $4.08 | 10,854 | — | — |
| 2010-05-05 | $4.07 | $4.23 | 22,378 | — | — |
| 2010-05-04 | $4.28 | $4.44 | 14,740 | — | — |
| 2010-05-03 | $4.48 | $4.65 | 7,102 | — | — |
| 2010-04-30 | $4.56 | $4.74 | 8,308 | — | — |
| 2010-04-29 | $4.50 | $4.68 | 6,030 | — | — |
| 2010-04-28 | $4.50 | $4.68 | 3,618 | — | — |
| 2010-04-27 | $4.50 | $4.68 | 18,224 | — | — |
| 2010-04-26 | $4.49 | $4.67 | 2,680 | — | — |
| 2010-04-23 | $4.55 | $4.73 | 5,628 | — | — |
| 2010-04-22 | $4.63 | $4.81 | 3,484 | — | — |
| 2010-04-21 | $4.71 | $4.89 | 2,814 | — | — |
| 2010-04-20 | $4.64 | $4.83 | 1,340 | — | — |
| 2010-04-19 | $4.51 | $4.69 | 10,988 | — | — |
| 2010-04-16 | $4.51 | $4.69 | 19,028 | — | — |
| 2010-04-15 | $4.74 | $4.93 | 5,360 | — | — |
| 2010-04-14 | $4.95 | $5.14 | 8,174 | — | — |
| 2010-04-13 | $4.81 | $5.00 | 7,906 | — | — |
| 2010-04-12 | $4.87 | $5.07 | 7,772 | — | — |
| 2010-04-09 | $5.18 | $5.38 | 5,360 | — | — |
| 2010-04-08 | $5.12 | $5.32 | 4,288 | — | — |
| 2010-04-07 | $5.28 | $5.49 | 5,226 | — | — |
| 2010-04-06 | $5.36 | $5.55 | 3,484 | — | — |
| 2010-04-05 | $5.34 | $5.53 | 19,028 | — | — |
| 2010-04-01 | $4.64 | $4.80 | 10,050 | — | — |
| 2010-03-31 | $5.37 | $5.55 | 9,380 | — | — |
| 2010-03-30 | $5.32 | $5.51 | 1,608 | — | — |
| 2010-03-29 | $5.34 | $5.52 | 1,072 | — | — |
| 2010-03-26 | $5.33 | $5.52 | 3,082 | — | — |
| 2010-03-25 | $5.28 | $5.46 | 1,340 | — | — |
| 2010-03-24 | $5.28 | $5.46 | 6,566 | — | — |
| 2010-03-23 | $5.39 | $5.58 | 2,546 | — | — |
| 2010-03-22 | $5.51 | $5.70 | 2,546 | — | — |
| 2010-03-19 | $5.30 | $5.48 | 14,070 | — | — |
| 2010-03-18 | $5.31 | $5.50 | 1,474 | — | — |
| 2010-03-17 | $5.44 | $5.63 | 2,010 | — | — |
| 2010-03-16 | $5.44 | $5.63 | 1,608 | — | — |
| 2010-03-15 | $5.52 | $5.72 | 1,072 | — | — |
| 2010-03-12 | $5.40 | $5.59 | 5,628 | — | — |
| 2010-03-11 | $5.45 | $5.64 | 1,072 | — | — |
| 2010-03-10 | $5.48 | $5.67 | 2,010 | — | — |
| 2010-03-09 | $5.48 | $5.67 | 804 | — | — |
| 2010-03-08 | $5.47 | $5.66 | 1,742 | — | — |
| 2010-03-05 | $5.37 | $5.56 | 6,030 | — | — |
| 2010-03-04 | $5.29 | $5.48 | 10,720 | — | — |
| 2010-03-03 | $5.37 | $5.55 | 27,470 | — | — |
| 2010-03-02 | $5.42 | $5.61 | 16,348 | — | — |
| 2010-03-01 | $5.20 | $5.38 | 22,110 | — | — |
| 2010-02-26 | $5.15 | $5.33 | 24,388 | — | — |
| 2010-02-25 | $4.72 | $4.88 | 16,348 | — | — |
| 2010-02-24 | $4.71 | $4.87 | 9,246 | — | — |
| 2010-02-23 | $4.49 | $4.64 | 20,100 | — | — |
| 2010-02-22 | $4.58 | $4.74 | 22,378 | — | — |
| 2010-02-19 | $4.43 | $4.59 | 8,442 | — | — |
| 2010-02-18 | $4.51 | $4.67 | 2,412 | — | — |
| 2010-02-17 | $4.30 | $4.45 | 5,092 | — | — |
| 2010-02-16 | $4.33 | $4.48 | 3,350 | — | — |
| 2010-02-12 | $4.22 | $4.36 | 3,618 | — | — |
| 2010-02-11 | $4.32 | $4.47 | 2,412 | — | — |
| 2010-02-10 | $4.19 | $4.34 | 2,948 | — | — |
| 2010-02-09 | $4.23 | $4.38 | 6,298 | — | — |
| 2010-02-08 | $4.18 | $4.33 | 804 | — | — |
| 2010-02-05 | $4.34 | $4.49 | 5,092 | — | — |
| 2010-02-04 | $4.25 | $4.40 | 11,792 | — | — |
| 2010-02-03 | $4.34 | $4.49 | 3,618 | — | — |
| 2010-02-02 | $4.58 | $4.74 | 5,092 | — | — |
| 2010-02-01 | $4.87 | $5.04 | 20,770 | — | — |
| 2010-01-29 | $4.47 | $4.63 | 2,948 | — | — |
| 2010-01-28 | $4.46 | $4.61 | 11,926 | — | — |
| 2010-01-27 | $4.35 | $4.50 | 13,936 | — | — |
| 2010-01-26 | $4.27 | $4.42 | 12,060 | — | — |
| 2010-01-25 | $4.45 | $4.60 | 8,442 | — | — |
| 2010-01-22 | $4.49 | $4.65 | 16,750 | — | — |
| 2010-01-21 | $4.51 | $4.67 | 10,720 | — | — |
| 2010-01-20 | $4.62 | $4.78 | 5,628 | — | — |
| 2010-01-19 | $4.68 | $4.84 | 10,050 | — | — |
| 2010-01-15 | $4.68 | $4.84 | 12,998 | — | — |
| 2010-01-14 | $4.66 | $4.83 | 536 | — | — |
| 2010-01-13 | $4.76 | $4.93 | 2,278 | — | — |
| 2010-01-12 | $4.78 | $4.94 | 5,360 | — | — |
| 2010-01-11 | $4.89 | $5.06 | 6,030 | — | — |
| 2010-01-08 | $5.07 | $5.25 | 2,278 | — | — |
| 2010-01-07 | $4.99 | $5.17 | 11,256 | — | — |
| 2010-01-06 | $4.90 | $5.07 | 4,422 | — | — |
| 2010-01-05 | $5.02 | $5.18 | 2,948 | — | — |
| 2010-01-04 | $5.05 | $5.21 | 2,814 | — | — |