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
- 2007-05-01 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 | $3.60 | $3.60 | 925 | — | — |
| 2010-12-30 | $3.48 | $3.48 | 467 | — | — |
| 2010-12-29 | $4.08 | $4.08 | 3,583 | — | — |
| 2010-12-28 | $3.60 | $3.60 | 1,058 | — | — |
| 2010-12-27 | $3.60 | $3.60 | 2,683 | — | — |
| 2010-12-23 | $3.72 | $3.72 | 783 | — | — |
| 2010-12-22 | $3.60 | $3.60 | 2,933 | — | — |
| 2010-12-21 | $4.08 | $4.08 | 917 | — | — |
| 2010-12-20 | $3.72 | $3.72 | 2,992 | — | — |
| 2010-12-17 | $4.32 | $4.32 | 2,825 | — | — |
| 2010-12-16 | $4.32 | $4.32 | 92 | — | — |
| 2010-12-15 | $4.32 | $4.32 | 267 | — | — |
| 2010-12-14 | $4.32 | $4.32 | 42 | — | — |
| 2010-12-13 | $4.32 | $4.32 | 700 | — | — |
| 2010-12-10 | $4.32 | $4.32 | 1,250 | — | — |
| 2010-12-09 | $4.20 | $4.20 | 667 | — | — |
| 2010-12-08 | $4.32 | $4.32 | 6,033 | — | — |
| 2010-12-07 | $3.72 | $3.72 | 1,308 | — | — |
| 2010-12-06 | $3.72 | $3.72 | 642 | — | — |
| 2010-12-03 | $3.72 | $3.72 | 33 | — | — |
| 2010-12-02 | $3.48 | $3.48 | 2,633 | — | — |
| 2010-12-01 | $3.48 | $3.48 | 792 | — | — |
| 2010-11-30 | $3.72 | $3.72 | 358 | — | — |
| 2010-11-29 | $3.48 | $3.48 | 792 | — | — |
| 2010-11-26 | $3.48 | $3.48 | 608 | — | — |
| 2010-11-24 | $3.60 | $3.60 | 2,525 | — | — |
| 2010-11-23 | $3.84 | $3.84 | 83 | — | — |
| 2010-11-22 | $3.84 | $3.84 | 1,425 | — | — |
| 2010-11-19 | $3.84 | $3.84 | 7,333 | — | — |
| 2010-11-18 | $3.84 | $3.84 | 2,458 | — | — |
| 2010-11-17 | $4.08 | $4.08 | 1,042 | — | — |
| 2010-11-16 | $3.96 | $3.96 | 2,725 | — | — |
| 2010-11-15 | $4.08 | $4.08 | 4,775 | — | — |
| 2010-11-12 | $3.96 | $3.96 | 58 | — | — |
| 2010-11-11 | $3.96 | $3.96 | 458 | — | — |
| 2010-11-10 | $4.08 | $4.08 | 542 | — | — |
| 2010-11-09 | $4.08 | $4.08 | 1,092 | — | — |
| 2010-11-08 | $4.08 | $4.08 | 583 | — | — |
| 2010-11-05 | $4.08 | $4.08 | 1,450 | — | — |
| 2010-11-04 | $4.08 | $4.08 | 2,525 | — | — |
| 2010-11-03 | $3.96 | $3.96 | 2,567 | — | — |
| 2010-11-02 | $4.20 | $4.20 | 2,575 | — | — |
| 2010-11-01 | $4.20 | $4.20 | 917 | — | — |
| 2010-10-29 | $4.20 | $4.20 | 417 | — | — |
| 2010-10-28 | $4.20 | $4.20 | 775 | — | — |
| 2010-10-27 | $4.44 | $4.44 | 1,742 | — | — |
| 2010-10-26 | $4.44 | $4.44 | 892 | — | — |
| 2010-10-25 | $4.44 | $4.44 | 1,675 | — | — |
| 2010-10-22 | $4.20 | $4.20 | 2,542 | — | — |
| 2010-10-21 | $4.32 | $4.32 | 1,125 | — | — |
| 2010-10-20 | $4.56 | $4.56 | 1,675 | — | — |
| 2010-10-19 | $4.32 | $4.32 | 1,225 | — | — |
| 2010-10-18 | $4.32 | $4.32 | 675 | — | — |
| 2010-10-15 | $4.32 | $4.32 | 1,200 | — | — |
| 2010-10-14 | $4.32 | $4.32 | 6,867 | — | — |
| 2010-10-13 | $4.32 | $4.32 | 7,000 | — | — |
| 2010-10-12 | $4.32 | $4.32 | 2,717 | — | — |
| 2010-10-11 | $4.80 | $4.80 | 34,050 | — | — |
| 2010-10-08 | $4.56 | $4.56 | 1,275 | — | — |
| 2010-10-07 | $4.44 | $4.44 | 83 | — | — |
| 2010-10-06 | $4.56 | $4.56 | 1,242 | — | — |
| 2010-10-05 | $4.80 | $4.80 | 0 | — | — |
| 2010-10-04 | $4.80 | $4.80 | 483 | — | — |
| 2010-10-01 | $4.80 | $4.80 | 783 | — | — |
| 2010-09-30 | $5.04 | $5.04 | 342 | — | — |
| 2010-09-29 | $4.80 | $4.80 | 1,425 | — | — |
| 2010-09-28 | $4.80 | $4.80 | 1,150 | — | — |
| 2010-09-27 | $4.80 | $4.80 | 1,133 | — | — |
| 2010-09-24 | $4.44 | $4.44 | 2,600 | — | — |
| 2010-09-23 | $4.80 | $4.80 | 0 | — | — |
| 2010-09-22 | $4.80 | $4.80 | 42 | — | — |
| 2010-09-21 | $4.80 | $4.80 | 17 | — | — |
| 2010-09-20 | $4.92 | $4.92 | 317 | — | — |
| 2010-09-17 | $4.68 | $4.68 | 842 | — | — |
| 2010-09-16 | $4.68 | $4.68 | 2,417 | — | — |
| 2010-09-15 | $4.80 | $4.80 | 2,717 | — | — |
| 2010-09-14 | $4.68 | $4.68 | 1,558 | — | — |
| 2010-09-13 | $4.44 | $4.44 | 542 | — | — |
| 2010-09-10 | $4.80 | $4.80 | 8 | — | — |
| 2010-09-09 | $4.80 | $4.80 | 42 | — | — |
| 2010-09-08 | $4.32 | $4.32 | 417 | — | — |
| 2010-09-07 | $4.80 | $4.80 | 817 | — | — |
| 2010-09-03 | $4.92 | $4.92 | 8 | — | — |
| 2010-09-02 | $4.32 | $4.32 | 408 | — | — |
| 2010-09-01 | $4.68 | $4.68 | 717 | — | — |
| 2010-08-31 | $4.68 | $4.68 | 1,333 | — | — |
| 2010-08-30 | $4.68 | $4.68 | 300 | — | — |
| 2010-08-27 | $4.68 | $4.68 | 17 | — | — |
| 2010-08-26 | $4.32 | $4.32 | 1,517 | — | — |
| 2010-08-25 | $4.32 | $4.32 | 2,617 | — | — |
| 2010-08-24 | $4.68 | $4.68 | 2,450 | — | — |
| 2010-08-23 | $4.32 | $4.32 | 0 | — | — |
| 2010-08-20 | $4.32 | $4.32 | 533 | — | — |
| 2010-08-19 | $4.44 | $4.44 | 1,150 | — | — |
| 2010-08-18 | $4.80 | $4.80 | 733 | — | — |
| 2010-08-17 | $4.80 | $4.80 | 233 | — | — |
| 2010-08-16 | $4.68 | $4.68 | 625 | — | — |
| 2010-08-13 | $4.44 | $4.44 | 1,117 | — | — |
| 2010-08-12 | $4.68 | $4.68 | 1,333 | — | — |
| 2010-08-11 | $4.68 | $4.68 | 3,333 | — | — |
| 2010-08-10 | $4.80 | $4.80 | 483 | — | — |
| 2010-08-09 | $4.80 | $4.80 | 2,275 | — | — |
| 2010-08-06 | $5.04 | $5.04 | 708 | — | — |
| 2010-08-05 | $4.80 | $4.80 | 1,975 | — | — |
| 2010-08-04 | $4.80 | $4.80 | 1,042 | — | — |
| 2010-08-03 | $5.04 | $5.04 | 333 | — | — |
| 2010-08-02 | $5.04 | $5.04 | 2,425 | — | — |
| 2010-07-30 | $5.04 | $5.04 | 1,542 | — | — |
| 2010-07-29 | $4.92 | $4.92 | 1,950 | — | — |
| 2010-07-28 | $5.28 | $5.28 | 1,708 | — | — |
| 2010-07-27 | $4.80 | $4.80 | 575 | — | — |
| 2010-07-26 | $5.52 | $5.52 | 692 | — | — |
| 2010-07-23 | $6.00 | $6.00 | 1,275 | — | — |
| 2010-07-22 | $5.40 | $5.40 | 2,100 | — | — |
| 2010-07-21 | $5.28 | $5.28 | 342 | — | — |
| 2010-07-20 | $4.92 | $4.92 | 1,192 | — | — |
| 2010-07-19 | $5.28 | $5.28 | 2,358 | — | — |
| 2010-07-16 | $5.28 | $5.28 | 2,875 | — | — |
| 2010-07-15 | $5.88 | $5.88 | 475 | — | — |
| 2010-07-14 | $5.76 | $5.76 | 50 | — | — |
| 2010-07-13 | $5.88 | $5.88 | 717 | — | — |
| 2010-07-12 | $5.88 | $5.88 | 1,725 | — | — |
| 2010-07-09 | $5.76 | $5.76 | 1,233 | — | — |
| 2010-07-08 | $5.76 | $5.76 | 0 | — | — |
| 2010-07-07 | $5.76 | $5.76 | 9,433 | — | — |
| 2010-07-06 | $5.64 | $5.64 | 58 | — | — |
| 2010-07-02 | $5.64 | $5.64 | 625 | — | — |
| 2010-07-01 | $5.76 | $5.76 | 0 | — | — |
| 2010-06-30 | $5.76 | $5.76 | 125 | — | — |
| 2010-06-29 | $5.76 | $5.76 | 367 | — | — |
| 2010-06-28 | $5.76 | $5.76 | 250 | — | — |
| 2010-06-25 | $5.76 | $5.76 | 2,733 | — | — |
| 2010-06-24 | $5.76 | $5.76 | 0 | — | — |
| 2010-06-23 | $5.76 | $5.76 | 58 | — | — |
| 2010-06-22 | $5.76 | $5.76 | 600 | — | — |
| 2010-06-21 | $5.88 | $5.88 | 4,092 | — | — |
| 2010-06-18 | $5.88 | $5.88 | 450 | — | — |
| 2010-06-17 | $5.88 | $5.88 | 1,267 | — | — |
| 2010-06-16 | $5.52 | $5.52 | 108 | — | — |
| 2010-06-15 | $5.88 | $5.88 | 50 | — | — |
| 2010-06-14 | $5.76 | $5.76 | 2,608 | — | — |
| 2010-06-11 | $5.88 | $5.88 | 125 | — | — |
| 2010-06-10 | $6.00 | $6.00 | 192 | — | — |
| 2010-06-09 | $6.00 | $6.00 | 775 | — | — |
| 2010-06-08 | $6.00 | $6.00 | 208 | — | — |
| 2010-06-07 | $6.00 | $6.00 | 2,083 | — | — |
| 2010-06-04 | $6.00 | $6.00 | 250 | — | — |
| 2010-06-03 | $6.00 | $6.00 | 100 | — | — |
| 2010-06-02 | $6.00 | $6.00 | 17 | — | — |
| 2010-06-01 | $6.12 | $6.12 | 2,283 | — | — |
| 2010-05-28 | $6.00 | $6.00 | 850 | — | — |
| 2010-05-27 | $6.00 | $6.00 | 200 | — | — |
| 2010-05-26 | $6.00 | $6.00 | 17 | — | — |
| 2010-05-25 | $6.00 | $6.00 | 458 | — | — |
| 2010-05-24 | $5.64 | $5.64 | 7,108 | — | — |
| 2010-05-21 | $6.12 | $6.12 | 3,525 | — | — |
| 2010-05-20 | $5.88 | $5.88 | 6,025 | — | — |
| 2010-05-19 | $6.48 | $6.48 | 3,442 | — | — |
| 2010-05-18 | $6.48 | $6.48 | 9,558 | — | — |
| 2010-05-17 | $5.76 | $5.76 | 925 | — | — |
| 2010-05-14 | $6.24 | $6.24 | 0 | — | — |
| 2010-05-13 | $6.24 | $6.24 | 558 | — | — |
| 2010-05-12 | $6.24 | $6.24 | 1,633 | — | — |
| 2010-05-11 | $6.00 | $6.00 | 1,208 | — | — |
| 2010-05-10 | $6.00 | $6.00 | 6,558 | — | — |
| 2010-05-07 | $6.00 | $6.00 | 7,517 | — | — |
| 2010-05-06 | $5.76 | $5.76 | 7,017 | — | — |
| 2010-05-05 | $6.24 | $6.24 | 15,667 | — | — |
| 2010-05-04 | $6.48 | $6.48 | 7,117 | — | — |
| 2010-05-03 | $6.36 | $6.36 | 5,500 | — | — |
| 2010-04-30 | $6.00 | $6.00 | 4,000 | — | — |
| 2010-04-29 | $6.48 | $6.48 | 3,058 | — | — |
| 2010-04-28 | $6.48 | $6.48 | 5,067 | — | — |
| 2010-04-27 | $6.36 | $6.36 | 83 | — | — |
| 2010-04-26 | $6.12 | $6.12 | 2,000 | — | — |
| 2010-04-23 | $6.36 | $6.36 | 1,925 | — | — |
| 2010-04-22 | $6.48 | $6.48 | 1,250 | — | — |
| 2010-04-21 | $5.88 | $5.88 | 75 | — | — |
| 2010-04-20 | $6.00 | $6.00 | 683 | — | — |
| 2010-04-19 | $6.60 | $6.60 | 3,233 | — | — |
| 2010-04-16 | $6.12 | $6.12 | 525 | — | — |
| 2010-04-15 | $5.52 | $5.52 | 3,467 | — | — |
| 2010-04-14 | $6.48 | $6.48 | 12,408 | — | — |
| 2010-04-13 | $5.76 | $5.76 | 3,775 | — | — |
| 2010-04-12 | $6.00 | $6.00 | 2,400 | — | — |
| 2010-04-09 | $6.00 | $6.00 | 1,133 | — | — |
| 2010-04-08 | $5.88 | $5.88 | 92 | — | — |
| 2010-04-07 | $5.88 | $5.88 | 5,200 | — | — |
| 2010-04-06 | $6.00 | $6.00 | 433 | — | — |
| 2010-04-05 | $5.76 | $5.76 | 7,658 | — | — |
| 2010-04-01 | $5.76 | $5.76 | 292 | — | — |
| 2010-03-31 | $5.76 | $5.76 | 1,133 | — | — |
| 2010-03-30 | $5.76 | $5.76 | 1,867 | — | — |
| 2010-03-29 | $5.76 | $5.76 | 4,392 | — | — |
| 2010-03-26 | $5.64 | $5.64 | 3,233 | — | — |
| 2010-03-25 | $5.64 | $5.64 | 14,208 | — | — |
| 2010-03-24 | $5.16 | $5.16 | 475 | — | — |
| 2010-03-23 | $5.16 | $5.16 | 1,075 | — | — |
| 2010-03-22 | $5.16 | $5.16 | 1,025 | — | — |
| 2010-03-19 | $5.16 | $5.16 | 100 | — | — |
| 2010-03-18 | $5.16 | $5.16 | 1,867 | — | — |
| 2010-03-17 | $5.40 | $5.40 | 575 | — | — |
| 2010-03-16 | $5.16 | $5.16 | 867 | — | — |
| 2010-03-15 | $5.16 | $5.16 | 100 | — | — |
| 2010-03-12 | $5.16 | $5.16 | 667 | — | — |
| 2010-03-11 | $5.40 | $5.40 | 150 | — | — |
| 2010-03-10 | $5.28 | $5.28 | 867 | — | — |
| 2010-03-09 | $4.92 | $4.92 | 1,500 | — | — |
| 2010-03-08 | $4.92 | $4.92 | 1,250 | — | — |
| 2010-03-05 | $5.04 | $5.04 | 583 | — | — |
| 2010-03-04 | $4.92 | $4.92 | 208 | — | — |
| 2010-03-03 | $5.04 | $5.04 | 2,125 | — | — |
| 2010-03-02 | $5.04 | $5.04 | 1,517 | — | — |
| 2010-03-01 | $4.92 | $4.92 | 1,208 | — | — |
| 2010-02-26 | $4.92 | $4.92 | 183 | — | — |
| 2010-02-25 | $4.80 | $4.80 | 1,400 | — | — |
| 2010-02-24 | $5.28 | $5.28 | 2,433 | — | — |
| 2010-02-23 | $5.16 | $5.16 | 1,008 | — | — |
| 2010-02-22 | $5.52 | $5.52 | 2,275 | — | — |
| 2010-02-19 | $5.76 | $5.76 | 108 | — | — |
| 2010-02-18 | $5.76 | $5.76 | 725 | — | — |
| 2010-02-17 | $5.40 | $5.40 | 3,417 | — | — |
| 2010-02-16 | $4.92 | $4.92 | 1,500 | — | — |
| 2010-02-12 | $5.16 | $5.16 | 1,667 | — | — |
| 2010-02-11 | $5.04 | $5.04 | 2,500 | — | — |
| 2010-02-10 | $4.80 | $4.80 | 292 | — | — |
| 2010-02-09 | $4.56 | $4.56 | 258 | — | — |
| 2010-02-08 | $5.04 | $5.04 | 433 | — | — |
| 2010-02-05 | $4.80 | $4.80 | 1,742 | — | — |
| 2010-02-04 | $5.04 | $5.04 | 16,717 | — | — |
| 2010-02-03 | $5.16 | $5.16 | 0 | — | — |
| 2010-02-02 | $5.16 | $5.16 | 1,567 | — | — |
| 2010-02-01 | $4.68 | $4.68 | 150 | — | — |
| 2010-01-29 | $4.80 | $4.80 | 700 | — | — |
| 2010-01-28 | $5.04 | $5.04 | 1,425 | — | — |
| 2010-01-27 | $5.04 | $5.04 | 1,025 | — | — |
| 2010-01-26 | $4.68 | $4.68 | 58 | — | — |
| 2010-01-25 | $5.04 | $5.04 | 2,408 | — | — |
| 2010-01-22 | $4.92 | $4.92 | 1,058 | — | — |
| 2010-01-21 | $5.28 | $5.28 | 4,600 | — | — |
| 2010-01-20 | $5.76 | $5.76 | 392 | — | — |
| 2010-01-19 | $5.28 | $5.28 | 1,667 | — | — |
| 2010-01-15 | $5.16 | $5.16 | 1,908 | — | — |
| 2010-01-14 | $5.16 | $5.16 | 342 | — | — |
| 2010-01-13 | $5.64 | $5.64 | 292 | — | — |
| 2010-01-12 | $5.76 | $5.76 | 1,117 | — | — |
| 2010-01-11 | $5.76 | $5.76 | 642 | — | — |
| 2010-01-08 | $4.92 | $4.92 | 500 | — | — |
| 2010-01-07 | $5.76 | $5.76 | 933 | — | — |
| 2010-01-06 | $5.76 | $5.76 | 5,983 | — | — |
| 2010-01-05 | $5.40 | $5.40 | 667 | — | — |
| 2010-01-04 | $4.80 | $4.80 | 767 | — | — |