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
- 2009-12-11 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 | $5.22 | $5.22 | 389,167 | — | — |
| 2010-12-30 | $5.31 | $5.31 | 434,345 | — | — |
| 2010-12-29 | $5.31 | $5.31 | 289,035 | — | — |
| 2010-12-28 | $5.33 | $5.33 | 371,201 | — | — |
| 2010-12-27 | $5.31 | $5.31 | 393,394 | — | — |
| 2010-12-23 | $5.28 | $5.28 | 147,424 | — | — |
| 2010-12-22 | $5.26 | $5.26 | 596,564 | — | — |
| 2010-12-21 | $5.22 | $5.22 | 412,945 | — | — |
| 2010-12-20 | $5.06 | $5.06 | 296,697 | — | — |
| 2010-12-17 | $5.08 | $5.08 | 299,074 | — | — |
| 2010-12-16 | $5.02 | $5.02 | 477,674 | — | — |
| 2010-12-15 | $4.98 | $4.98 | 164,597 | — | — |
| 2010-12-14 | $5.00 | $5.00 | 238,044 | — | — |
| 2010-12-13 | $4.96 | $4.96 | 364,332 | — | — |
| 2010-12-10 | $4.93 | $4.93 | 555,613 | — | — |
| 2010-12-09 | $4.78 | $4.78 | 380,184 | — | — |
| 2010-12-08 | $4.78 | $4.78 | 113,606 | — | — |
| 2010-12-07 | $4.75 | $4.75 | 256,274 | — | — |
| 2010-12-06 | $4.74 | $4.74 | 242,800 | — | — |
| 2010-12-03 | $4.81 | $4.81 | 203,170 | — | — |
| 2010-12-02 | $4.78 | $4.78 | 191,809 | — | — |
| 2010-12-01 | $4.72 | $4.72 | 557,990 | — | — |
| 2010-11-30 | $4.56 | $4.56 | 495,375 | — | — |
| 2010-11-29 | $4.50 | $4.50 | 783,089 | — | — |
| 2010-11-26 | $4.60 | $4.60 | 33,553 | — | — |
| 2010-11-24 | $4.69 | $4.69 | 457,330 | — | — |
| 2010-11-23 | $4.65 | $4.65 | 353,764 | — | — |
| 2010-11-22 | $4.66 | $4.66 | 241,743 | — | — |
| 2010-11-19 | $4.66 | $4.66 | 247,291 | — | — |
| 2010-11-18 | $4.63 | $4.63 | 289,827 | — | — |
| 2010-11-17 | $4.62 | $4.62 | 813,472 | — | — |
| 2010-11-16 | $4.55 | $4.55 | 311,492 | — | — |
| 2010-11-15 | $4.58 | $4.58 | 373,050 | — | — |
| 2010-11-12 | $4.57 | $4.57 | 233,553 | — | — |
| 2010-11-11 | $4.56 | $4.56 | 911,490 | — | — |
| 2010-11-10 | $4.56 | $4.56 | 3,585,194 | — | — |
| 2010-11-09 | $4.56 | $4.56 | 1,382,823 | — | — |
| 2010-11-08 | $4.58 | $4.58 | 1,472,387 | — | — |
| 2010-11-05 | $4.66 | $4.66 | 631,438 | — | — |
| 2010-11-04 | $4.71 | $4.71 | 1,689,295 | — | — |
| 2010-11-03 | $4.81 | $4.81 | 506,207 | — | — |
| 2010-11-02 | $4.82 | $4.82 | 265,521 | — | — |
| 2010-11-01 | $4.80 | $4.80 | 270,012 | — | — |
| 2010-10-29 | $4.88 | $4.88 | 189,696 | — | — |
| 2010-10-28 | $4.89 | $4.89 | 77,939 | — | — |
| 2010-10-27 | $4.88 | $4.88 | 132,100 | — | — |
| 2010-10-26 | $4.93 | $4.93 | 124,174 | — | — |
| 2010-10-25 | $4.90 | $4.90 | 187,846 | — | — |
| 2010-10-22 | $4.95 | $4.95 | 459,972 | — | — |
| 2010-10-21 | $4.92 | $4.92 | 380,448 | — | — |
| 2010-10-20 | $4.96 | $4.96 | 143,196 | — | — |
| 2010-10-19 | $4.92 | $4.92 | 190,488 | — | — |
| 2010-10-18 | $4.94 | $4.94 | 175,693 | — | — |
| 2010-10-15 | $4.89 | $4.89 | 190,752 | — | — |
| 2010-10-14 | $4.92 | $4.92 | 346,630 | — | — |
| 2010-10-13 | $5.00 | $5.00 | 91,942 | — | — |
| 2010-10-12 | $5.05 | $5.05 | 51,519 | — | — |
| 2010-10-11 | $5.02 | $5.02 | 282,166 | — | — |
| 2010-10-08 | $5.00 | $5.00 | 97,754 | — | — |
| 2010-10-07 | $4.96 | $4.96 | 58,917 | — | — |
| 2010-10-06 | $5.00 | $5.00 | 148,745 | — | — |
| 2010-10-05 | $4.96 | $4.96 | 277,146 | — | — |
| 2010-10-04 | $4.82 | $4.82 | 463,671 | — | — |
| 2010-10-01 | $4.77 | $4.77 | 348,480 | — | — |
| 2010-09-30 | $4.77 | $4.77 | 157,463 | — | — |
| 2010-09-29 | $4.83 | $4.83 | 84,016 | — | — |
| 2010-09-28 | $4.83 | $4.83 | 296,961 | — | — |
| 2010-09-27 | $4.79 | $4.79 | 486,656 | — | — |
| 2010-09-24 | $4.83 | $4.83 | 310,171 | — | — |
| 2010-09-23 | $4.80 | $4.80 | 199,999 | — | — |
| 2010-09-22 | $4.93 | $4.93 | 93,791 | — | — |
| 2010-09-21 | $5.05 | $5.05 | 347,687 | — | — |
| 2010-09-20 | $4.97 | $4.97 | 106,473 | — | — |
| 2010-09-17 | $4.92 | $4.92 | 256,274 | — | — |
| 2010-09-16 | $4.94 | $4.94 | 112,285 | — | — |
| 2010-09-15 | $4.95 | $4.95 | 804,489 | — | — |
| 2010-09-14 | $4.83 | $4.83 | 132,628 | — | — |
| 2010-09-13 | $4.82 | $4.82 | 108,058 | — | — |
| 2010-09-10 | $4.79 | $4.79 | 273,711 | — | — |
| 2010-09-09 | $4.79 | $4.79 | 296,432 | — | — |
| 2010-09-08 | $4.65 | $4.65 | 346,630 | — | — |
| 2010-09-07 | $4.86 | $4.86 | 456,538 | — | — |
| 2010-09-03 | $4.94 | $4.94 | 203,170 | — | — |
| 2010-09-02 | $4.81 | $4.81 | 133,685 | — | — |
| 2010-09-01 | $4.75 | $4.75 | 261,558 | — | — |
| 2010-08-31 | $4.58 | $4.58 | 393,394 | — | — |
| 2010-08-30 | $4.53 | $4.53 | 1,044,383 | — | — |
| 2010-08-27 | $4.53 | $4.53 | 974,105 | — | — |
| 2010-08-26 | $4.49 | $4.49 | 501,716 | — | — |
| 2010-08-25 | $4.43 | $4.43 | 262,879 | — | — |
| 2010-08-24 | $4.28 | $4.28 | 819,284 | — | — |
| 2010-08-23 | $4.29 | $4.29 | 488,506 | — | — |
| 2010-08-20 | $4.27 | $4.27 | 315,719 | — | — |
| 2010-08-19 | $4.34 | $4.34 | 368,559 | — | — |
| 2010-08-18 | $4.52 | $4.52 | 537,911 | — | — |
| 2010-08-17 | $4.51 | $4.51 | 302,773 | — | — |
| 2010-08-16 | $4.26 | $4.26 | 319,418 | — | — |
| 2010-08-13 | $4.24 | $4.24 | 548,479 | — | — |
| 2010-08-12 | $4.32 | $4.32 | 487,977 | — | — |
| 2010-08-11 | $4.28 | $4.28 | 1,253,101 | — | — |
| 2010-08-10 | $4.45 | $4.45 | 331,043 | — | — |
| 2010-08-09 | $4.59 | $4.59 | 1,296,958 | — | — |
| 2010-08-06 | $4.58 | $4.58 | 3,396,291 | — | — |
| 2010-08-05 | $4.68 | $4.68 | 1,216,377 | — | — |
| 2010-08-04 | $4.83 | $4.83 | 1,582,822 | — | — |
| 2010-08-03 | $4.75 | $4.75 | 201,320 | — | — |
| 2010-08-02 | $4.81 | $4.81 | 366,445 | — | — |
| 2010-07-30 | $4.79 | $4.79 | 127,080 | — | — |
| 2010-07-29 | $4.81 | $4.81 | 110,700 | — | — |
| 2010-07-28 | $4.76 | $4.76 | 134,742 | — | — |
| 2010-07-27 | $4.76 | $4.76 | 135,799 | — | — |
| 2010-07-26 | $4.90 | $4.90 | 198,678 | — | — |
| 2010-07-23 | $4.86 | $4.86 | 468,955 | — | — |
| 2010-07-22 | $4.75 | $4.75 | 260,501 | — | — |
| 2010-07-21 | $4.66 | $4.66 | 231,968 | — | — |
| 2010-07-20 | $4.74 | $4.74 | 231,439 | — | — |
| 2010-07-19 | $4.75 | $4.75 | 153,500 | — | — |
| 2010-07-16 | $4.79 | $4.79 | 355,349 | — | — |
| 2010-07-15 | $4.92 | $4.92 | 820,605 | — | — |
| 2010-07-14 | $4.90 | $4.90 | 308,586 | — | — |
| 2010-07-13 | $4.86 | $4.86 | 126,552 | — | — |
| 2010-07-12 | $4.77 | $4.77 | 145,838 | — | — |
| 2010-07-09 | $4.88 | $4.88 | 353,500 | — | — |
| 2010-07-08 | $4.77 | $4.77 | 209,246 | — | — |
| 2010-07-07 | $4.85 | $4.85 | 193,923 | — | — |
| 2010-07-06 | $4.68 | $4.68 | 293,526 | — | — |
| 2010-07-02 | $4.67 | $4.67 | 254,425 | — | — |
| 2010-07-01 | $4.60 | $4.60 | 438,572 | — | — |
| 2010-06-30 | $4.68 | $4.68 | 1,042,269 | — | — |
| 2010-06-29 | $4.64 | $4.64 | 624,833 | — | — |
| 2010-06-28 | $4.61 | $4.61 | 516,775 | — | — |
| 2010-06-25 | $4.81 | $4.81 | 1,527,604 | — | — |
| 2010-06-24 | $4.66 | $4.66 | 567,237 | — | — |
| 2010-06-23 | $4.89 | $4.89 | 229,854 | — | — |
| 2010-06-22 | $4.89 | $4.89 | 443,856 | — | — |
| 2010-06-21 | $5.00 | $5.00 | 168,824 | — | — |
| 2010-06-18 | $5.03 | $5.03 | 113,606 | — | — |
| 2010-06-17 | $5.02 | $5.02 | 285,864 | — | — |
| 2010-06-16 | $5.00 | $5.00 | 212,153 | — | — |
| 2010-06-15 | $5.11 | $5.11 | 188,639 | — | — |
| 2010-06-14 | $5.00 | $5.00 | 356,142 | — | — |
| 2010-06-11 | $4.92 | $4.92 | 615,850 | — | — |
| 2010-06-10 | $4.89 | $4.89 | 1,495,372 | — | — |
| 2010-06-09 | $4.94 | $4.94 | 473,975 | — | — |
| 2010-06-08 | $5.03 | $5.03 | 463,407 | — | — |
| 2010-06-07 | $5.02 | $5.02 | 1,113,867 | — | — |
| 2010-06-04 | $5.02 | $5.02 | 1,368,028 | — | — |
| 2010-06-03 | $5.30 | $5.30 | 768,822 | — | — |
| 2010-06-02 | $5.30 | $5.30 | 721,266 | — | — |
| 2010-06-01 | $5.30 | $5.30 | 652,574 | — | — |
| 2010-05-28 | $5.28 | $5.28 | 1,213,206 | — | — |
| 2010-05-27 | $5.33 | $5.33 | 701,187 | — | — |
| 2010-05-26 | $5.21 | $5.21 | 3,073,174 | — | — |
| 2010-05-25 | $5.04 | $5.04 | 1,008,716 | — | — |
| 2010-05-24 | $5.34 | $5.34 | 622,455 | — | — |
| 2010-05-21 | $5.47 | $5.47 | 396,036 | — | — |
| 2010-05-20 | $5.40 | $5.40 | 1,111,489 | — | — |
| 2010-05-19 | $5.65 | $5.65 | 285,072 | — | — |
| 2010-05-18 | $5.67 | $5.67 | 596,564 | — | — |
| 2010-05-17 | $5.60 | $5.60 | 480,316 | — | — |
| 2010-05-14 | $5.67 | $5.67 | 257,595 | — | — |
| 2010-05-13 | $5.67 | $5.67 | 328,929 | — | — |
| 2010-05-12 | $5.75 | $5.75 | 336,062 | — | — |
| 2010-05-11 | $5.69 | $5.69 | 1,447,288 | — | — |
| 2010-05-10 | $5.68 | $5.68 | 690,619 | — | — |
| 2010-05-07 | $5.62 | $5.62 | 727,078 | — | — |
| 2010-05-06 | $5.59 | $5.59 | 177,542 | — | — |
| 2010-05-05 | $5.84 | $5.84 | 401,584 | — | — |
| 2010-05-04 | $5.86 | $5.86 | 546,101 | — | — |
| 2010-05-03 | $5.95 | $5.95 | 745,308 | — | — |
| 2010-04-30 | $5.89 | $5.89 | 420,078 | — | — |
| 2010-04-29 | $5.83 | $5.83 | 388,110 | — | — |
| 2010-04-28 | $5.72 | $5.72 | 1,166,707 | — | — |
| 2010-04-27 | $5.75 | $5.75 | 1,035,664 | — | — |
| 2010-04-26 | $5.85 | $5.85 | 131,836 | — | — |
| 2010-04-23 | $5.87 | $5.87 | 300,395 | — | — |
| 2010-04-22 | $5.86 | $5.86 | 1,949,268 | — | — |
| 2010-04-21 | $5.78 | $5.78 | 348,216 | — | — |
| 2010-04-20 | $5.87 | $5.87 | 349,537 | — | — |
| 2010-04-19 | $5.69 | $5.69 | 487,449 | — | — |
| 2010-04-16 | $5.66 | $5.66 | 312,020 | — | — |
| 2010-04-15 | $5.72 | $5.72 | 309,642 | — | — |
| 2010-04-14 | $5.80 | $5.80 | 524,173 | — | — |
| 2010-04-13 | $5.73 | $5.73 | 702,772 | — | — |
| 2010-04-12 | $5.73 | $5.73 | 522,588 | — | — |
| 2010-04-09 | $5.83 | $5.83 | 164,861 | — | — |
| 2010-04-08 | $5.80 | $5.80 | 286,657 | — | — |
| 2010-04-07 | $5.70 | $5.70 | 451,782 | — | — |
| 2010-04-06 | $5.83 | $5.83 | 583,354 | — | — |
| 2010-04-05 | $5.72 | $5.72 | 424,834 | — | — |
| 2010-04-01 | $5.72 | $5.72 | 421,927 | — | — |
| 2010-03-31 | $5.70 | $5.70 | 2,560,098 | — | — |
| 2010-03-30 | $5.89 | $5.89 | 996,298 | — | — |
| 2010-03-29 | $5.75 | $5.75 | 333,156 | — | — |
| 2010-03-26 | $5.77 | $5.77 | 728,664 | — | — |
| 2010-03-25 | $5.68 | $5.68 | 365,389 | — | — |
| 2010-03-24 | $5.64 | $5.64 | 321,796 | — | — |
| 2010-03-23 | $5.68 | $5.68 | 175,429 | — | — |
| 2010-03-22 | $5.70 | $5.70 | 1,818,489 | — | — |
| 2010-03-19 | $5.56 | $5.56 | 1,000,525 | — | — |
| 2010-03-18 | $5.46 | $5.46 | 59,709 | — | — |
| 2010-03-17 | $5.50 | $5.50 | 342,667 | — | — |
| 2010-03-16 | $5.51 | $5.51 | 653,895 | — | — |
| 2010-03-15 | $5.35 | $5.35 | 407,925 | — | — |
| 2010-03-12 | $5.37 | $5.37 | 251,254 | — | — |
| 2010-03-11 | $5.28 | $5.28 | 433,288 | — | — |
| 2010-03-10 | $5.37 | $5.37 | 304,623 | — | — |
| 2010-03-09 | $5.37 | $5.37 | 592,601 | — | — |
| 2010-03-08 | $5.37 | $5.37 | 378,863 | — | — |
| 2010-03-05 | $5.37 | $5.37 | 585,731 | — | — |
| 2010-03-04 | $5.30 | $5.30 | 852,309 | — | — |
| 2010-03-03 | $5.37 | $5.37 | 1,338,701 | — | — |
| 2010-03-02 | $5.28 | $5.28 | 989,957 | — | — |
| 2010-03-01 | $5.09 | $5.09 | 1,140,023 | — | — |
| 2010-02-26 | $5.07 | $5.07 | 1,812,412 | — | — |
| 2010-02-25 | $5.34 | $5.34 | 642,006 | — | — |
| 2010-02-24 | $5.13 | $5.13 | 433,024 | — | — |
| 2010-02-23 | $5.26 | $5.26 | 217,437 | — | — |
| 2010-02-22 | $5.31 | $5.31 | 356,934 | — | — |
| 2010-02-19 | $5.36 | $5.36 | 310,963 | — | — |
| 2010-02-18 | $5.33 | $5.33 | 1,635,134 | — | — |
| 2010-02-17 | $5.03 | $5.03 | 1,138,438 | — | — |
| 2010-02-16 | $5.27 | $5.27 | 7,358,234 | — | — |
| 2010-02-12 | $5.59 | $5.59 | 185,733 | — | — |
| 2010-02-11 | $5.48 | $5.48 | 121,268 | — | — |
| 2010-02-10 | $5.44 | $5.44 | 80,317 | — | — |
| 2010-02-09 | $5.43 | $5.43 | 1,367,499 | — | — |
| 2010-02-08 | $5.39 | $5.39 | 2,128,924 | — | — |
| 2010-02-05 | $5.37 | $5.37 | 433,024 | — | — |
| 2010-02-04 | $5.28 | $5.28 | 392,337 | — | — |
| 2010-02-03 | $5.39 | $5.39 | 309,907 | — | — |
| 2010-02-02 | $5.44 | $5.44 | 501,980 | — | — |
| 2010-02-01 | $5.45 | $5.45 | 1,346,363 | — | — |
| 2010-01-29 | $5.25 | $5.25 | 414,794 | — | — |
| 2010-01-28 | $5.27 | $5.27 | 513,076 | — | — |
| 2010-01-27 | $5.35 | $5.35 | 459,444 | — | — |
| 2010-01-26 | $5.49 | $5.49 | 360,105 | — | — |
| 2010-01-25 | $5.49 | $5.49 | 552,178 | — | — |
| 2010-01-22 | $5.42 | $5.42 | 316,776 | — | — |
| 2010-01-21 | $5.48 | $5.48 | 412,416 | — | — |
| 2010-01-20 | $5.65 | $5.65 | 1,406,337 | — | — |
| 2010-01-19 | $5.50 | $5.50 | 674,503 | — | — |
| 2010-01-15 | $5.51 | $5.51 | 309,642 | — | — |
| 2010-01-14 | $5.53 | $5.53 | 188,639 | — | — |
| 2010-01-13 | $5.52 | $5.52 | 271,069 | — | — |
| 2010-01-12 | $5.51 | $5.51 | 514,397 | — | — |
| 2010-01-11 | $5.55 | $5.55 | 529,193 | — | — |
| 2010-01-08 | $5.49 | $5.49 | 1,029,587 | — | — |
| 2010-01-07 | $5.30 | $5.30 | 1,545,042 | — | — |
| 2010-01-06 | $5.30 | $5.30 | 678,466 | — | — |
| 2010-01-05 | $5.30 | $5.30 | 710,170 | — | — |
| 2010-01-04 | $5.29 | $5.29 | 722,851 | — | — |