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
- 1999-10-29 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 | $3.70 | $3.70 | 55,990 | — | — |
| 2010-12-30 | $3.90 | $3.90 | 54,930 | — | — |
| 2010-12-29 | $3.90 | $3.90 | 33,830 | — | — |
| 2010-12-28 | $3.90 | $3.90 | 58,370 | — | — |
| 2010-12-27 | $4.00 | $4.00 | 30,010 | — | — |
| 2010-12-23 | $3.90 | $3.90 | 51,110 | — | — |
| 2010-12-22 | $3.90 | $3.90 | 68,920 | — | — |
| 2010-12-21 | $3.90 | $3.90 | 25,140 | — | — |
| 2010-12-20 | $3.80 | $3.80 | 53,140 | — | — |
| 2010-12-17 | $3.90 | $3.90 | 23,970 | — | — |
| 2010-12-16 | $3.70 | $3.70 | 23,140 | — | — |
| 2010-12-15 | $3.80 | $3.80 | 14,640 | — | — |
| 2010-12-14 | $3.90 | $3.90 | 38,400 | — | — |
| 2010-12-13 | $3.70 | $3.70 | 46,880 | — | — |
| 2010-12-10 | $3.90 | $3.90 | 39,780 | — | — |
| 2010-12-09 | $3.70 | $3.70 | 42,580 | — | — |
| 2010-12-08 | $3.70 | $3.70 | 119,930 | — | — |
| 2010-12-07 | $3.90 | $3.90 | 43,130 | — | — |
| 2010-12-06 | $4.00 | $4.00 | 34,970 | — | — |
| 2010-12-03 | $4.00 | $4.00 | 54,460 | — | — |
| 2010-12-02 | $4.10 | $4.10 | 28,940 | — | — |
| 2010-12-01 | $4.10 | $4.10 | 37,560 | — | — |
| 2010-11-30 | $4.10 | $4.10 | 63,980 | — | — |
| 2010-11-29 | $4.30 | $4.30 | 14,770 | — | — |
| 2010-11-26 | $4.50 | $4.50 | 3,540 | — | — |
| 2010-11-24 | $4.50 | $4.50 | 57,960 | — | — |
| 2010-11-23 | $4.40 | $4.40 | 55,980 | — | — |
| 2010-11-22 | $4.90 | $4.90 | 21,810 | — | — |
| 2010-11-19 | $4.90 | $4.90 | 18,190 | — | — |
| 2010-11-18 | $4.70 | $4.70 | 39,670 | — | — |
| 2010-11-17 | $4.50 | $4.50 | 34,110 | — | — |
| 2010-11-16 | $4.60 | $4.60 | 33,000 | — | — |
| 2010-11-15 | $4.90 | $4.90 | 46,690 | — | — |
| 2010-11-12 | $4.80 | $4.80 | 14,700 | — | — |
| 2010-11-11 | $4.90 | $4.90 | 24,390 | — | — |
| 2010-11-10 | $5.10 | $5.10 | 20,260 | — | — |
| 2010-11-09 | $5.00 | $5.00 | 76,870 | — | — |
| 2010-11-08 | $5.00 | $5.00 | 80,170 | — | — |
| 2010-11-05 | $5.40 | $5.40 | 32,820 | — | — |
| 2010-11-04 | $5.40 | $5.40 | 87,480 | — | — |
| 2010-11-03 | $5.20 | $5.20 | 61,500 | — | — |
| 2010-11-02 | $5.10 | $5.10 | 72,930 | — | — |
| 2010-11-01 | $4.70 | $4.70 | 44,750 | — | — |
| 2010-10-29 | $5.00 | $5.00 | 70,660 | — | — |
| 2010-10-28 | $5.30 | $5.30 | 108,440 | — | — |
| 2010-10-27 | $5.10 | $5.10 | 86,000 | — | — |
| 2010-10-26 | $4.60 | $4.60 | 41,690 | — | — |
| 2010-10-25 | $4.30 | $4.30 | 24,080 | — | — |
| 2010-10-22 | $4.40 | $4.40 | 31,940 | — | — |
| 2010-10-21 | $4.30 | $4.30 | 33,420 | — | — |
| 2010-10-20 | $4.20 | $4.20 | 41,710 | — | — |
| 2010-10-19 | $4.20 | $4.20 | 59,710 | — | — |
| 2010-10-18 | $4.40 | $4.40 | 61,410 | — | — |
| 2010-10-15 | $4.50 | $4.50 | 113,070 | — | — |
| 2010-10-14 | $4.80 | $4.80 | 132,070 | — | — |
| 2010-10-13 | $4.50 | $4.50 | 130,120 | — | — |
| 2010-10-12 | $4.20 | $4.20 | 84,080 | — | — |
| 2010-10-11 | $3.80 | $3.80 | 26,450 | — | — |
| 2010-10-08 | $3.90 | $3.90 | 9,420 | — | — |
| 2010-10-07 | $3.90 | $3.90 | 23,990 | — | — |
| 2010-10-06 | $3.80 | $3.80 | 23,660 | — | — |
| 2010-10-05 | $3.70 | $3.70 | 48,310 | — | — |
| 2010-10-04 | $3.80 | $3.80 | 16,890 | — | — |
| 2010-10-01 | $3.90 | $3.90 | 17,400 | — | — |
| 2010-09-30 | $3.80 | $3.80 | 27,470 | — | — |
| 2010-09-29 | $3.80 | $3.80 | 41,110 | — | — |
| 2010-09-28 | $4.00 | $4.00 | 28,910 | — | — |
| 2010-09-27 | $4.10 | $4.10 | 17,220 | — | — |
| 2010-09-24 | $3.90 | $3.90 | 24,200 | — | — |
| 2010-09-23 | $3.90 | $3.90 | 14,830 | — | — |
| 2010-09-22 | $3.90 | $3.90 | 53,500 | — | — |
| 2010-09-21 | $4.10 | $4.10 | 6,620 | — | — |
| 2010-09-20 | $4.10 | $4.10 | 26,210 | — | — |
| 2010-09-17 | $3.80 | $3.80 | 22,600 | — | — |
| 2010-09-16 | $4.00 | $4.00 | 13,410 | — | — |
| 2010-09-15 | $3.90 | $3.90 | 12,960 | — | — |
| 2010-09-14 | $4.10 | $4.10 | 14,810 | — | — |
| 2010-09-13 | $4.00 | $4.00 | 15,650 | — | — |
| 2010-09-10 | $3.90 | $3.90 | 25,020 | — | — |
| 2010-09-09 | $4.10 | $4.10 | 44,760 | — | — |
| 2010-09-08 | $3.90 | $3.90 | 8,210 | — | — |
| 2010-09-07 | $3.80 | $3.80 | 11,360 | — | — |
| 2010-09-03 | $3.90 | $3.90 | 45,800 | — | — |
| 2010-09-02 | $4.00 | $4.00 | 17,080 | — | — |
| 2010-09-01 | $4.00 | $4.00 | 14,510 | — | — |
| 2010-08-31 | $4.00 | $4.00 | 13,010 | — | — |
| 2010-08-30 | $4.10 | $4.10 | 3,200 | — | — |
| 2010-08-27 | $4.20 | $4.20 | 9,450 | — | — |
| 2010-08-26 | $4.10 | $4.10 | 14,230 | — | — |
| 2010-08-25 | $4.00 | $4.00 | 24,960 | — | — |
| 2010-08-24 | $4.00 | $4.00 | 29,580 | — | — |
| 2010-08-23 | $4.10 | $4.10 | 18,320 | — | — |
| 2010-08-20 | $4.10 | $4.10 | 15,680 | — | — |
| 2010-08-19 | $4.30 | $4.30 | 10,730 | — | — |
| 2010-08-18 | $4.40 | $4.40 | 12,410 | — | — |
| 2010-08-17 | $4.30 | $4.30 | 8,910 | — | — |
| 2010-08-16 | $4.30 | $4.30 | 14,030 | — | — |
| 2010-08-13 | $4.20 | $4.20 | 14,250 | — | — |
| 2010-08-12 | $4.30 | $4.30 | 40,900 | — | — |
| 2010-08-11 | $4.50 | $4.50 | 36,290 | — | — |
| 2010-08-10 | $4.90 | $4.90 | 38,010 | — | — |
| 2010-08-09 | $4.90 | $4.90 | 40,710 | — | — |
| 2010-08-06 | $4.50 | $4.50 | 70,460 | — | — |
| 2010-08-05 | $5.00 | $5.00 | 42,930 | — | — |
| 2010-08-04 | $4.50 | $4.50 | 17,740 | — | — |
| 2010-08-03 | $4.50 | $4.50 | 16,630 | — | — |
| 2010-08-02 | $4.40 | $4.40 | 25,600 | — | — |
| 2010-07-30 | $4.60 | $4.60 | 29,000 | — | — |
| 2010-07-29 | $4.70 | $4.70 | 30,500 | — | — |
| 2010-07-28 | $5.00 | $5.00 | 32,580 | — | — |
| 2010-07-27 | $4.70 | $4.70 | 19,930 | — | — |
| 2010-07-26 | $4.70 | $4.70 | 14,950 | — | — |
| 2010-07-23 | $4.40 | $4.40 | 15,970 | — | — |
| 2010-07-22 | $4.40 | $4.40 | 17,280 | — | — |
| 2010-07-21 | $4.40 | $4.40 | 13,460 | — | — |
| 2010-07-20 | $4.50 | $4.50 | 14,600 | — | — |
| 2010-07-19 | $4.60 | $4.60 | 20,430 | — | — |
| 2010-07-16 | $4.70 | $4.70 | 21,460 | — | — |
| 2010-07-15 | $4.80 | $4.80 | 34,200 | — | — |
| 2010-07-14 | $4.80 | $4.80 | 33,510 | — | — |
| 2010-07-13 | $4.50 | $4.50 | 30,690 | — | — |
| 2010-07-12 | $4.50 | $4.50 | 8,870 | — | — |
| 2010-07-09 | $4.50 | $4.50 | 11,860 | — | — |
| 2010-07-08 | $4.30 | $4.30 | 19,320 | — | — |
| 2010-07-07 | $4.50 | $4.50 | 14,890 | — | — |
| 2010-07-06 | $4.50 | $4.50 | 19,230 | — | — |
| 2010-07-02 | $4.60 | $4.60 | 17,280 | — | — |
| 2010-07-01 | $4.20 | $4.20 | 49,540 | — | — |
| 2010-06-30 | $4.60 | $4.60 | 53,820 | — | — |
| 2010-06-29 | $5.00 | $5.00 | 24,290 | — | — |
| 2010-06-28 | $5.00 | $5.00 | 27,300 | — | — |
| 2010-06-25 | $5.10 | $5.10 | 54,760 | — | — |
| 2010-06-24 | $5.10 | $5.10 | 58,940 | — | — |
| 2010-06-23 | $5.70 | $5.70 | 119,110 | — | — |
| 2010-06-22 | $6.10 | $6.10 | 300,020 | — | — |
| 2010-06-21 | $5.40 | $5.40 | 126,180 | — | — |
| 2010-06-18 | $5.00 | $5.00 | 127,450 | — | — |
| 2010-06-17 | $4.50 | $4.50 | 61,170 | — | — |
| 2010-06-16 | $4.30 | $4.30 | 61,420 | — | — |
| 2010-06-15 | $4.00 | $4.00 | 23,570 | — | — |
| 2010-06-14 | $4.10 | $4.10 | 29,230 | — | — |
| 2010-06-11 | $3.80 | $3.80 | 27,620 | — | — |
| 2010-06-10 | $3.70 | $3.70 | 23,150 | — | — |
| 2010-06-09 | $3.60 | $3.60 | 53,170 | — | — |
| 2010-06-08 | $3.80 | $3.80 | 73,990 | — | — |
| 2010-06-07 | $3.90 | $3.90 | 26,860 | — | — |
| 2010-06-04 | $3.80 | $3.80 | 46,280 | — | — |
| 2010-06-03 | $4.00 | $4.00 | 75,150 | — | — |
| 2010-06-02 | $4.20 | $4.20 | 43,190 | — | — |
| 2010-06-01 | $4.00 | $4.00 | 66,650 | — | — |
| 2010-05-28 | $4.20 | $4.20 | 77,850 | — | — |
| 2010-05-27 | $4.00 | $4.00 | 207,320 | — | — |
| 2010-05-26 | $3.60 | $3.60 | 359,710 | — | — |
| 2010-05-25 | $4.30 | $4.30 | 72,020 | — | — |
| 2010-05-24 | $4.60 | $4.60 | 33,090 | — | — |
| 2010-05-21 | $4.70 | $4.70 | 56,670 | — | — |
| 2010-05-20 | $5.10 | $5.10 | 41,700 | — | — |
| 2010-05-19 | $4.80 | $4.80 | 34,650 | — | — |
| 2010-05-18 | $4.90 | $4.90 | 43,570 | — | — |
| 2010-05-17 | $4.80 | $4.80 | 107,710 | — | — |
| 2010-05-14 | $5.20 | $5.20 | 62,740 | — | — |
| 2010-05-13 | $5.00 | $5.00 | 107,360 | — | — |
| 2010-05-12 | $5.40 | $5.40 | 46,490 | — | — |
| 2010-05-11 | $5.50 | $5.50 | 77,480 | — | — |
| 2010-05-10 | $5.80 | $5.80 | 27,890 | — | — |
| 2010-05-07 | $5.80 | $5.80 | 52,860 | — | — |
| 2010-05-06 | $5.70 | $5.70 | 65,560 | — | — |
| 2010-05-05 | $6.00 | $6.00 | 39,330 | — | — |
| 2010-05-04 | $6.10 | $6.10 | 61,080 | — | — |
| 2010-05-03 | $6.40 | $6.40 | 25,040 | — | — |
| 2010-04-30 | $6.60 | $6.60 | 39,470 | — | — |
| 2010-04-29 | $6.40 | $6.40 | 42,090 | — | — |
| 2010-04-28 | $6.80 | $6.80 | 34,670 | — | — |
| 2010-04-27 | $6.90 | $6.90 | 75,430 | — | — |
| 2010-04-26 | $6.70 | $6.70 | 48,310 | — | — |
| 2010-04-23 | $6.50 | $6.50 | 27,090 | — | — |
| 2010-04-22 | $6.60 | $6.60 | 33,690 | — | — |
| 2010-04-21 | $6.20 | $6.20 | 74,700 | — | — |
| 2010-04-20 | $6.60 | $6.60 | 47,780 | — | — |
| 2010-04-19 | $6.30 | $6.30 | 78,770 | — | — |
| 2010-04-16 | $6.60 | $6.60 | 123,090 | — | — |
| 2010-04-15 | $6.40 | $6.40 | 62,830 | — | — |
| 2010-04-14 | $6.60 | $6.60 | 52,680 | — | — |
| 2010-04-13 | $6.40 | $6.40 | 47,490 | — | — |
| 2010-04-12 | $6.50 | $6.50 | 96,520 | — | — |
| 2010-04-09 | $6.90 | $6.90 | 44,290 | — | — |
| 2010-04-08 | $6.80 | $6.80 | 43,930 | — | — |
| 2010-04-07 | $7.20 | $7.20 | 68,110 | — | — |
| 2010-04-06 | $7.10 | $7.10 | 64,880 | — | — |
| 2010-04-05 | $7.30 | $7.30 | 67,630 | — | — |
| 2010-04-01 | $6.60 | $6.60 | 77,940 | — | — |
| 2010-03-31 | $6.90 | $6.90 | 82,590 | — | — |
| 2010-03-30 | $6.30 | $6.30 | 1,123,030 | — | — |
| 2010-03-29 | $6.50 | $6.50 | 439,350 | — | — |
| 2010-03-26 | $7.40 | $7.40 | 147,520 | — | — |
| 2010-03-25 | $7.40 | $7.40 | 158,400 | — | — |
| 2010-03-24 | $7.10 | $7.10 | 271,290 | — | — |
| 2010-03-23 | $6.50 | $6.50 | 247,230 | — | — |
| 2010-03-22 | $6.10 | $6.10 | 39,810 | — | — |
| 2010-03-19 | $5.80 | $5.80 | 62,630 | — | — |
| 2010-03-18 | $6.20 | $6.20 | 35,970 | — | — |
| 2010-03-17 | $6.10 | $6.10 | 43,280 | — | — |
| 2010-03-16 | $5.90 | $5.90 | 54,460 | — | — |
| 2010-03-15 | $5.80 | $5.80 | 118,520 | — | — |
| 2010-03-12 | $6.20 | $6.20 | 213,780 | — | — |
| 2010-03-11 | $5.90 | $5.90 | 55,790 | — | — |
| 2010-03-10 | $5.70 | $5.70 | 47,190 | — | — |
| 2010-03-09 | $5.80 | $5.80 | 88,010 | — | — |
| 2010-03-08 | $5.60 | $5.60 | 173,510 | — | — |
| 2010-03-05 | $5.50 | $5.50 | 23,900 | — | — |
| 2010-03-04 | $5.40 | $5.40 | 11,340 | — | — |
| 2010-03-03 | $5.30 | $5.30 | 32,280 | — | — |
| 2010-03-02 | $5.40 | $5.40 | 19,970 | — | — |
| 2010-03-01 | $5.30 | $5.30 | 57,160 | — | — |
| 2010-02-26 | $5.30 | $5.30 | 23,930 | — | — |
| 2010-02-25 | $5.00 | $5.00 | 68,840 | — | — |
| 2010-02-24 | $5.10 | $5.10 | 35,130 | — | — |
| 2010-02-23 | $5.30 | $5.30 | 29,930 | — | — |
| 2010-02-22 | $5.40 | $5.40 | 49,850 | — | — |
| 2010-02-19 | $5.40 | $5.40 | 153,070 | — | — |
| 2010-02-18 | $5.50 | $5.50 | 38,550 | — | — |
| 2010-02-17 | $5.40 | $5.40 | 50,640 | — | — |
| 2010-02-16 | $5.20 | $5.20 | 35,530 | — | — |
| 2010-02-12 | $5.30 | $5.30 | 40,430 | — | — |
| 2010-02-11 | $5.10 | $5.10 | 41,990 | — | — |
| 2010-02-10 | $5.20 | $5.20 | 37,720 | — | — |
| 2010-02-09 | $5.20 | $5.20 | 31,720 | — | — |
| 2010-02-08 | $5.40 | $5.40 | 45,030 | — | — |
| 2010-02-05 | $5.20 | $5.20 | 129,600 | — | — |
| 2010-02-04 | $5.60 | $5.60 | 234,850 | — | — |
| 2010-02-03 | $5.60 | $5.60 | 41,650 | — | — |
| 2010-02-02 | $5.80 | $5.80 | 49,200 | — | — |
| 2010-02-01 | $5.80 | $5.80 | 22,460 | — | — |
| 2010-01-29 | $5.80 | $5.80 | 33,280 | — | — |
| 2010-01-28 | $5.70 | $5.70 | 36,020 | — | — |
| 2010-01-27 | $5.80 | $5.80 | 45,270 | — | — |
| 2010-01-26 | $5.70 | $5.70 | 32,140 | — | — |
| 2010-01-25 | $5.70 | $5.70 | 81,520 | — | — |
| 2010-01-22 | $5.70 | $5.70 | 112,510 | — | — |
| 2010-01-21 | $6.00 | $6.00 | 99,430 | — | — |
| 2010-01-20 | $6.40 | $6.40 | 43,140 | — | — |
| 2010-01-19 | $6.50 | $6.50 | 93,010 | — | — |
| 2010-01-15 | $6.60 | $6.60 | 159,830 | — | — |
| 2010-01-14 | $6.70 | $6.70 | 48,380 | — | — |
| 2010-01-13 | $6.60 | $6.60 | 63,530 | — | — |
| 2010-01-12 | $6.80 | $6.80 | 51,500 | — | — |
| 2010-01-11 | $6.80 | $6.80 | 69,100 | — | — |
| 2010-01-08 | $6.80 | $6.80 | 150,320 | — | — |
| 2010-01-07 | $6.70 | $6.70 | 136,570 | — | — |
| 2010-01-06 | $6.70 | $6.70 | 187,920 | — | — |
| 2010-01-05 | $7.00 | $7.00 | 125,560 | — | — |
| 2010-01-04 | $7.00 | $7.00 | 53,720 | — | — |