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
- 1985-10-16 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 | $4.77 | $9.66 | 1,430 | — | — |
| 2010-12-30 | $4.73 | $9.57 | 5,280 | — | — |
| 2010-12-29 | $4.77 | $9.66 | 9,240 | — | — |
| 2010-12-28 | $5.13 | $10.38 | 15,180 | — | — |
| 2010-12-27 | $5.00 | $10.12 | 48,290 | — | — |
| 2010-12-23 | $4.53 | $9.17 | 1,650 | — | — |
| 2010-12-22 | $4.30 | $8.71 | 1,210 | — | — |
| 2010-12-21 | $4.27 | $8.65 | 660 | — | — |
| 2010-12-20 | $4.27 | $8.65 | 330 | — | — |
| 2010-12-17 | $4.31 | $8.72 | 1,760 | — | — |
| 2010-12-16 | $4.25 | $8.61 | 1,980 | — | — |
| 2010-12-15 | $4.15 | $8.39 | 7,150 | — | — |
| 2010-12-14 | $4.20 | $8.50 | 7,480 | — | — |
| 2010-12-13 | $4.23 | $8.56 | 33,880 | — | — |
| 2010-12-10 | $4.28 | $8.67 | 4,730 | — | — |
| 2010-12-09 | $4.50 | $9.11 | 10,230 | — | — |
| 2010-12-08 | $4.68 | $9.48 | 3,850 | — | — |
| 2010-12-07 | $4.64 | $9.39 | 110 | — | — |
| 2010-12-06 | $4.64 | $9.39 | 3,300 | — | — |
| 2010-12-03 | $4.65 | $9.42 | 0 | — | — |
| 2010-12-02 | $4.65 | $9.42 | 2,310 | — | — |
| 2010-12-01 | $4.55 | $9.20 | 110 | — | — |
| 2010-11-30 | $4.81 | $9.70 | 1,320 | — | — |
| 2010-11-29 | $4.61 | $9.30 | 990 | — | — |
| 2010-11-26 | $4.55 | $9.17 | 110 | — | — |
| 2010-11-24 | $4.45 | $8.99 | 3,080 | — | — |
| 2010-11-23 | $4.55 | $9.17 | 110 | — | — |
| 2010-11-22 | $4.61 | $9.30 | 1,210 | — | — |
| 2010-11-19 | $4.53 | $9.13 | 990 | — | — |
| 2010-11-18 | $4.46 | $9.00 | 550 | — | — |
| 2010-11-17 | $4.55 | $9.19 | 440 | — | — |
| 2010-11-16 | $4.68 | $9.44 | 15,510 | — | — |
| 2010-11-15 | $4.65 | $9.39 | 3,960 | — | — |
| 2010-11-12 | $4.45 | $8.99 | 9,240 | — | — |
| 2010-11-11 | $4.52 | $9.11 | 4,290 | — | — |
| 2010-11-10 | $4.55 | $9.17 | 330 | — | — |
| 2010-11-09 | $4.55 | $9.17 | 1,100 | — | — |
| 2010-11-08 | $4.68 | $9.44 | 15,510 | — | — |
| 2010-11-05 | $4.55 | $9.17 | 4,510 | — | — |
| 2010-11-04 | $4.38 | $8.84 | 12,650 | — | — |
| 2010-11-03 | $4.68 | $9.44 | 0 | — | — |
| 2010-11-02 | $4.68 | $9.44 | 0 | — | — |
| 2010-11-01 | $4.68 | $9.44 | 3,190 | — | — |
| 2010-10-29 | $4.64 | $9.35 | 6,600 | — | — |
| 2010-10-28 | $4.39 | $8.86 | 990 | — | — |
| 2010-10-27 | $4.45 | $8.99 | 1,210 | — | — |
| 2010-10-26 | $4.53 | $9.13 | 13,090 | — | — |
| 2010-10-25 | $4.66 | $9.41 | 6,270 | — | — |
| 2010-10-22 | $4.68 | $9.44 | 440 | — | — |
| 2010-10-21 | $5.00 | $10.09 | 770 | — | — |
| 2010-10-20 | $5.14 | $10.36 | 550 | — | — |
| 2010-10-19 | $5.00 | $10.09 | 4,510 | — | — |
| 2010-10-18 | $4.77 | $9.63 | 0 | — | — |
| 2010-10-15 | $4.77 | $9.63 | 0 | — | — |
| 2010-10-14 | $4.77 | $9.63 | 6,600 | — | — |
| 2010-10-13 | $5.00 | $10.09 | 8,580 | — | — |
| 2010-10-12 | $4.98 | $10.05 | 0 | — | — |
| 2010-10-11 | $4.98 | $10.05 | 10,450 | — | — |
| 2010-10-08 | $4.43 | $8.93 | 2,750 | — | — |
| 2010-10-07 | $4.55 | $9.17 | 2,310 | — | — |
| 2010-10-06 | $4.50 | $9.08 | 4,290 | — | — |
| 2010-10-05 | $4.55 | $9.17 | 1,210 | — | — |
| 2010-10-04 | $4.47 | $9.02 | 440 | — | — |
| 2010-10-01 | $4.40 | $8.88 | 660 | — | — |
| 2010-09-30 | $4.40 | $8.88 | 6,490 | — | — |
| 2010-09-29 | $4.09 | $8.25 | 9,240 | — | — |
| 2010-09-28 | $4.45 | $8.97 | 330 | — | — |
| 2010-09-27 | $4.44 | $8.95 | 2,200 | — | — |
| 2010-09-24 | $4.55 | $9.17 | 440 | — | — |
| 2010-09-23 | $4.68 | $9.44 | 1,320 | — | — |
| 2010-09-22 | $4.82 | $9.72 | 1,100 | — | — |
| 2010-09-21 | $4.68 | $9.44 | 0 | — | — |
| 2010-09-20 | $4.68 | $9.44 | 0 | — | — |
| 2010-09-17 | $4.68 | $9.44 | 1,760 | — | — |
| 2010-09-16 | $4.64 | $9.35 | 1,650 | — | — |
| 2010-09-15 | $4.95 | $9.99 | 1,650 | — | — |
| 2010-09-14 | $4.68 | $9.44 | 0 | — | — |
| 2010-09-13 | $4.68 | $9.44 | 0 | — | — |
| 2010-09-10 | $4.68 | $9.44 | 8,140 | — | — |
| 2010-09-09 | $4.55 | $9.19 | 0 | — | — |
| 2010-09-08 | $4.55 | $9.19 | 440 | — | — |
| 2010-09-07 | $4.64 | $9.35 | 5,500 | — | — |
| 2010-09-03 | $4.68 | $9.44 | 2,530 | — | — |
| 2010-09-02 | $4.75 | $9.57 | 0 | — | — |
| 2010-09-01 | $4.75 | $9.57 | 110 | — | — |
| 2010-08-31 | $4.58 | $9.21 | 1,100 | — | — |
| 2010-08-30 | $4.55 | $9.15 | 10,450 | — | — |
| 2010-08-27 | $4.77 | $9.59 | 1,980 | — | — |
| 2010-08-26 | $4.98 | $10.01 | 330 | — | — |
| 2010-08-25 | $4.77 | $9.59 | 0 | — | — |
| 2010-08-24 | $4.77 | $9.59 | 6,380 | — | — |
| 2010-08-23 | $4.77 | $9.59 | 550 | — | — |
| 2010-08-20 | $4.77 | $9.59 | 1,100 | — | — |
| 2010-08-19 | $4.77 | $9.59 | 550 | — | — |
| 2010-08-18 | $4.64 | $9.31 | 990 | — | — |
| 2010-08-17 | $4.64 | $9.31 | 550 | — | — |
| 2010-08-16 | $4.55 | $9.13 | 10,450 | — | — |
| 2010-08-13 | $4.55 | $9.15 | 0 | — | — |
| 2010-08-12 | $4.55 | $9.15 | 0 | — | — |
| 2010-08-11 | $4.55 | $9.15 | 440 | — | — |
| 2010-08-10 | $4.55 | $9.13 | 0 | — | — |
| 2010-08-09 | $4.55 | $9.13 | 7,920 | — | — |
| 2010-08-06 | $4.77 | $9.59 | 0 | — | — |
| 2010-08-05 | $4.77 | $9.59 | 0 | — | — |
| 2010-08-04 | $4.77 | $9.59 | 7,150 | — | — |
| 2010-08-03 | $4.55 | $9.13 | 550 | — | — |
| 2010-08-02 | $4.70 | $9.44 | 0 | — | — |
| 2010-07-30 | $4.70 | $9.44 | 10,120 | — | — |
| 2010-07-29 | $4.49 | $9.02 | 330 | — | — |
| 2010-07-28 | $4.64 | $9.31 | 9,020 | — | — |
| 2010-07-27 | $4.45 | $8.95 | 4,950 | — | — |
| 2010-07-26 | $4.36 | $8.77 | 220 | — | — |
| 2010-07-23 | $4.73 | $9.50 | 0 | — | — |
| 2010-07-22 | $4.73 | $9.50 | 0 | — | — |
| 2010-07-21 | $4.73 | $9.50 | 1,760 | — | — |
| 2010-07-20 | $5.00 | $10.05 | 5,060 | — | — |
| 2010-07-19 | $4.64 | $9.31 | 1,870 | — | — |
| 2010-07-16 | $4.64 | $9.31 | 1,320 | — | — |
| 2010-07-15 | $4.85 | $9.75 | 440 | — | — |
| 2010-07-14 | $4.83 | $9.70 | 1,210 | — | — |
| 2010-07-13 | $4.77 | $9.59 | 15,840 | — | — |
| 2010-07-12 | $4.66 | $9.37 | 330 | — | — |
| 2010-07-09 | $4.27 | $8.58 | 550 | — | — |
| 2010-07-08 | $4.27 | $8.58 | 330 | — | — |
| 2010-07-07 | $4.23 | $8.49 | 3,960 | — | — |
| 2010-07-06 | $4.36 | $8.77 | 5,940 | — | — |
| 2010-07-02 | $4.45 | $8.95 | 1,650 | — | — |
| 2010-07-01 | $4.52 | $9.08 | 330 | — | — |
| 2010-06-30 | $4.36 | $8.77 | 3,960 | — | — |
| 2010-06-29 | $4.64 | $9.31 | 0 | — | — |
| 2010-06-28 | $4.64 | $9.31 | 1,210 | — | — |
| 2010-06-25 | $4.60 | $9.24 | 990 | — | — |
| 2010-06-24 | $4.68 | $9.41 | 1,870 | — | — |
| 2010-06-23 | $4.72 | $9.48 | 2,530 | — | — |
| 2010-06-22 | $4.73 | $9.50 | 6,600 | — | — |
| 2010-06-21 | $4.66 | $9.37 | 3,960 | — | — |
| 2010-06-18 | $5.27 | $10.59 | 4,950 | — | — |
| 2010-06-17 | $5.05 | $10.14 | 8,140 | — | — |
| 2010-06-16 | $5.29 | $10.63 | 4,840 | — | — |
| 2010-06-15 | $5.19 | $10.43 | 330 | — | — |
| 2010-06-14 | $5.21 | $10.47 | 1,100 | — | — |
| 2010-06-11 | $5.55 | $11.14 | 880 | — | — |
| 2010-06-10 | $5.45 | $10.96 | 1,650 | — | — |
| 2010-06-09 | $5.36 | $10.78 | 0 | — | — |
| 2010-06-08 | $5.36 | $10.78 | 880 | — | — |
| 2010-06-07 | $5.23 | $10.50 | 440 | — | — |
| 2010-06-04 | $5.23 | $10.50 | 330 | — | — |
| 2010-06-03 | $5.41 | $10.87 | 0 | — | — |
| 2010-06-02 | $5.41 | $10.87 | 220 | — | — |
| 2010-06-01 | $5.45 | $10.96 | 330 | — | — |
| 2010-05-28 | $5.45 | $10.92 | 440 | — | — |
| 2010-05-27 | $5.18 | $10.38 | 5,170 | — | — |
| 2010-05-26 | $5.41 | $10.83 | 1,430 | — | — |
| 2010-05-25 | $5.05 | $10.10 | 2,860 | — | — |
| 2010-05-24 | $5.18 | $10.38 | 330 | — | — |
| 2010-05-21 | $5.33 | $10.67 | 1,980 | — | — |
| 2010-05-20 | $5.46 | $10.94 | 1,430 | — | — |
| 2010-05-19 | $5.73 | $11.47 | 1,210 | — | — |
| 2010-05-18 | $5.84 | $11.69 | 0 | — | — |
| 2010-05-17 | $5.84 | $11.69 | 550 | — | — |
| 2010-05-14 | $5.91 | $11.83 | 1,980 | — | — |
| 2010-05-13 | $5.91 | $11.83 | 6,710 | — | — |
| 2010-05-12 | $5.82 | $11.65 | 8,580 | — | — |
| 2010-05-11 | $6.03 | $12.07 | 990 | — | — |
| 2010-05-10 | $5.99 | $12.00 | 4,950 | — | — |
| 2010-05-07 | $6.08 | $12.18 | 15,070 | — | — |
| 2010-05-06 | $5.91 | $11.83 | 3,300 | — | — |
| 2010-05-05 | $6.17 | $12.36 | 7,480 | — | — |
| 2010-05-04 | $6.25 | $12.51 | 660 | — | — |
| 2010-05-03 | $6.23 | $12.47 | 1,540 | — | — |
| 2010-04-30 | $6.29 | $12.60 | 2,530 | — | — |
| 2010-04-29 | $6.43 | $12.87 | 110 | — | — |
| 2010-04-28 | $6.37 | $12.76 | 8,690 | — | — |
| 2010-04-27 | $6.60 | $13.22 | 1,320 | — | — |
| 2010-04-26 | $7.05 | $14.11 | 10,450 | — | — |
| 2010-04-23 | $6.59 | $13.20 | 6,490 | — | — |
| 2010-04-22 | $6.27 | $12.56 | 21,560 | — | — |
| 2010-04-21 | $6.32 | $12.65 | 14,410 | — | — |
| 2010-04-20 | $5.84 | $11.69 | 1,650 | — | — |
| 2010-04-19 | $5.91 | $11.83 | 5,610 | — | — |
| 2010-04-16 | $6.06 | $12.14 | 2,750 | — | — |
| 2010-04-15 | $6.07 | $12.16 | 7,150 | — | — |
| 2010-04-14 | $5.90 | $11.81 | 3,300 | — | — |
| 2010-04-13 | $5.70 | $11.41 | 2,200 | — | — |
| 2010-04-12 | $5.64 | $11.29 | 13,750 | — | — |
| 2010-04-09 | $5.39 | $10.79 | 0 | — | — |
| 2010-04-08 | $5.39 | $10.79 | 110 | — | — |
| 2010-04-07 | $5.45 | $10.92 | 11,770 | — | — |
| 2010-04-06 | $5.42 | $10.85 | 1,320 | — | — |
| 2010-04-05 | $5.36 | $10.74 | 2,860 | — | — |
| 2010-04-01 | $5.41 | $10.83 | 0 | — | — |
| 2010-03-31 | $5.41 | $10.83 | 9,020 | — | — |
| 2010-03-30 | $5.32 | $10.65 | 0 | — | — |
| 2010-03-29 | $5.32 | $10.65 | 2,530 | — | — |
| 2010-03-26 | $5.14 | $10.28 | 660 | — | — |
| 2010-03-25 | $5.36 | $10.74 | 8,910 | — | — |
| 2010-03-24 | $5.18 | $10.38 | 3,300 | — | — |
| 2010-03-23 | $5.00 | $10.01 | 330 | — | — |
| 2010-03-22 | $4.97 | $9.96 | 5,060 | — | — |
| 2010-03-19 | $4.93 | $9.87 | 9,350 | — | — |
| 2010-03-18 | $5.15 | $10.30 | 6,380 | — | — |
| 2010-03-17 | $4.97 | $9.96 | 4,510 | — | — |
| 2010-03-16 | $4.85 | $9.70 | 3,190 | — | — |
| 2010-03-15 | $4.73 | $9.47 | 0 | — | — |
| 2010-03-12 | $4.73 | $9.47 | 440 | — | — |
| 2010-03-11 | $4.88 | $9.78 | 1,210 | — | — |
| 2010-03-10 | $4.87 | $9.76 | 550 | — | — |
| 2010-03-09 | $4.59 | $9.19 | 1,430 | — | — |
| 2010-03-08 | $4.90 | $9.81 | 0 | — | — |
| 2010-03-05 | $4.90 | $9.81 | 1,650 | — | — |
| 2010-03-04 | $4.88 | $9.78 | 1,650 | — | — |
| 2010-03-03 | $4.89 | $9.76 | 330 | — | — |
| 2010-03-02 | $4.91 | $9.79 | 4,070 | — | — |
| 2010-03-01 | $4.91 | $9.79 | 440 | — | — |
| 2010-02-26 | $4.95 | $9.87 | 3,190 | — | — |
| 2010-02-25 | $4.91 | $9.79 | 110 | — | — |
| 2010-02-24 | $4.91 | $9.79 | 220 | — | — |
| 2010-02-23 | $4.95 | $9.88 | 220 | — | — |
| 2010-02-22 | $5.08 | $10.14 | 220 | — | — |
| 2010-02-19 | $5.00 | $9.97 | 4,730 | — | — |
| 2010-02-18 | $5.00 | $9.97 | 0 | — | — |
| 2010-02-17 | $5.00 | $9.97 | 7,590 | — | — |
| 2010-02-16 | $4.82 | $9.61 | 6,380 | — | — |
| 2010-02-12 | $4.68 | $9.34 | 2,310 | — | — |
| 2010-02-11 | $4.88 | $9.74 | 1,210 | — | — |
| 2010-02-10 | $4.86 | $9.70 | 0 | — | — |
| 2010-02-09 | $4.86 | $9.70 | 770 | — | — |
| 2010-02-08 | $4.80 | $9.58 | 0 | — | — |
| 2010-02-05 | $4.80 | $9.58 | 1,540 | — | — |
| 2010-02-04 | $4.75 | $9.47 | 4,180 | — | — |
| 2010-02-03 | $4.84 | $9.65 | 4,070 | — | — |
| 2010-02-02 | $4.79 | $9.56 | 1,430 | — | — |
| 2010-02-01 | $4.73 | $9.43 | 1,430 | — | — |
| 2010-01-29 | $4.65 | $9.29 | 12,100 | — | — |
| 2010-01-28 | $4.45 | $8.89 | 770 | — | — |
| 2010-01-27 | $4.55 | $9.07 | 9,240 | — | — |
| 2010-01-26 | $4.18 | $8.34 | 0 | — | — |
| 2010-01-25 | $4.18 | $8.34 | 1,760 | — | — |
| 2010-01-22 | $4.42 | $8.81 | 1,320 | — | — |
| 2010-01-21 | $4.15 | $8.29 | 9,130 | — | — |
| 2010-01-20 | $4.39 | $8.76 | 2,640 | — | — |
| 2010-01-19 | $4.18 | $8.34 | 1,100 | — | — |
| 2010-01-15 | $4.36 | $8.71 | 0 | — | — |
| 2010-01-14 | $4.36 | $8.71 | 6,490 | — | — |
| 2010-01-13 | $4.55 | $9.07 | 1,540 | — | — |
| 2010-01-12 | $4.59 | $9.16 | 7,150 | — | — |
| 2010-01-11 | $4.55 | $9.07 | 5,610 | — | — |
| 2010-01-08 | $4.76 | $9.50 | 220 | — | — |
| 2010-01-07 | $4.55 | $9.09 | 9,900 | — | — |
| 2010-01-06 | $4.73 | $9.43 | 3,080 | — | — |
| 2010-01-05 | $4.74 | $9.45 | 2,310 | — | — |
| 2010-01-04 | $4.64 | $9.25 | 13,310 | — | — |