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
- 1993-01-19 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 | $5.13 | $5.13 | 4,933,471 | — | — |
| 2010-12-30 | $5.25 | $5.25 | 3,643,170 | — | — |
| 2010-12-29 | $5.37 | $5.37 | 2,167,661 | — | — |
| 2010-12-28 | $5.34 | $5.34 | 2,112,826 | — | — |
| 2010-12-27 | $5.33 | $5.33 | 2,888,909 | — | — |
| 2010-12-23 | $5.31 | $5.31 | 2,162,065 | — | — |
| 2010-12-22 | $5.36 | $5.36 | 2,050,717 | — | — |
| 2010-12-21 | $5.40 | $5.40 | 4,063,944 | — | — |
| 2010-12-20 | $5.32 | $5.32 | 5,886,369 | — | — |
| 2010-12-17 | $5.33 | $5.33 | 6,978,033 | — | — |
| 2010-12-16 | $5.25 | $5.25 | 7,153,728 | — | — |
| 2010-12-15 | $5.27 | $5.27 | 5,731,935 | — | — |
| 2010-12-14 | $5.32 | $5.32 | 4,623,485 | — | — |
| 2010-12-13 | $5.32 | $5.32 | 2,921,922 | — | — |
| 2010-12-10 | $5.36 | $5.36 | 5,266,398 | — | — |
| 2010-12-09 | $5.37 | $5.37 | 5,782,854 | — | — |
| 2010-12-08 | $5.39 | $5.39 | 10,386,755 | — | — |
| 2010-12-07 | $5.45 | $5.45 | 6,538,793 | — | — |
| 2010-12-06 | $5.45 | $5.45 | 6,181,247 | — | — |
| 2010-12-03 | $5.40 | $5.40 | 9,614,029 | — | — |
| 2010-12-02 | $5.25 | $5.25 | 9,762,307 | — | — |
| 2010-12-01 | $5.13 | $5.13 | 5,262,481 | — | — |
| 2010-11-30 | $5.03 | $5.03 | 10,179,725 | — | — |
| 2010-11-29 | $5.07 | $5.07 | 5,791,806 | — | — |
| 2010-11-26 | $5.02 | $5.02 | 1,014,447 | — | — |
| 2010-11-24 | $5.03 | $5.03 | 4,121,577 | — | — |
| 2010-11-23 | $4.99 | $4.99 | 4,472,409 | — | — |
| 2010-11-22 | $4.99 | $4.99 | 3,626,384 | — | — |
| 2010-11-19 | $4.90 | $4.90 | 1,952,797 | — | — |
| 2010-11-18 | $4.92 | $4.92 | 4,578,162 | — | — |
| 2010-11-17 | $4.83 | $4.83 | 5,507,000 | — | — |
| 2010-11-16 | $4.88 | $4.88 | 5,133,786 | — | — |
| 2010-11-15 | $4.98 | $4.98 | 5,226,111 | — | — |
| 2010-11-12 | $4.95 | $4.95 | 2,754,060 | — | — |
| 2010-11-11 | $5.02 | $5.02 | 4,546,269 | — | — |
| 2010-11-10 | $5.03 | $5.03 | 5,966,383 | — | — |
| 2010-11-09 | $5.06 | $5.06 | 4,264,820 | — | — |
| 2010-11-08 | $5.12 | $5.12 | 5,068,880 | — | — |
| 2010-11-05 | $5.11 | $5.11 | 6,690,429 | — | — |
| 2010-11-04 | $5.01 | $5.01 | 4,678,320 | — | — |
| 2010-11-03 | $4.98 | $4.98 | 4,862,969 | — | — |
| 2010-11-02 | $5.00 | $5.00 | 4,442,194 | — | — |
| 2010-11-01 | $4.96 | $4.96 | 4,286,642 | — | — |
| 2010-10-29 | $4.99 | $4.99 | 9,082,465 | — | — |
| 2010-10-28 | $4.96 | $4.96 | 14,487,629 | — | — |
| 2010-10-27 | $4.93 | $4.93 | 19,616,380 | — | — |
| 2010-10-26 | $4.73 | $4.73 | 11,297,128 | — | — |
| 2010-10-25 | $4.68 | $4.68 | 3,507,761 | — | — |
| 2010-10-22 | $4.66 | $4.66 | 3,175,953 | — | — |
| 2010-10-21 | $4.61 | $4.61 | 3,617,431 | — | — |
| 2010-10-20 | $4.55 | $4.55 | 2,302,510 | — | — |
| 2010-10-19 | $4.55 | $4.55 | 6,128,090 | — | — |
| 2010-10-18 | $4.54 | $4.54 | 4,047,158 | — | — |
| 2010-10-15 | $4.52 | $4.52 | 8,065,220 | — | — |
| 2010-10-14 | $4.57 | $4.57 | 4,819,884 | — | — |
| 2010-10-13 | $4.63 | $4.63 | 7,492,251 | — | — |
| 2010-10-12 | $4.66 | $4.66 | 7,916,382 | — | — |
| 2010-10-11 | $4.76 | $4.76 | 6,274,690 | — | — |
| 2010-10-08 | $4.69 | $4.69 | 4,058,909 | — | — |
| 2010-10-07 | $4.68 | $4.68 | 3,884,891 | — | — |
| 2010-10-06 | $4.69 | $4.69 | 6,596,985 | — | — |
| 2010-10-05 | $4.80 | $4.80 | 4,250,831 | — | — |
| 2010-10-04 | $4.69 | $4.69 | 3,499,368 | — | — |
| 2010-10-01 | $4.69 | $4.69 | 3,475,308 | — | — |
| 2010-09-30 | $4.69 | $4.69 | 5,239,540 | — | — |
| 2010-09-29 | $4.76 | $4.76 | 3,752,280 | — | — |
| 2010-09-28 | $4.83 | $4.83 | 4,246,914 | — | — |
| 2010-09-27 | $4.77 | $4.77 | 3,768,507 | — | — |
| 2010-09-24 | $4.79 | $4.79 | 4,222,294 | — | — |
| 2010-09-23 | $4.71 | $4.71 | 5,144,418 | — | — |
| 2010-09-22 | $4.68 | $4.68 | 5,691,089 | — | — |
| 2010-09-21 | $4.69 | $4.69 | 9,488,132 | — | — |
| 2010-09-20 | $4.73 | $4.73 | 10,137,200 | — | — |
| 2010-09-17 | $4.71 | $4.71 | 4,060,587 | — | — |
| 2010-09-16 | $4.70 | $4.70 | 3,923,500 | — | — |
| 2010-09-15 | $4.71 | $4.71 | 4,895,422 | — | — |
| 2010-09-14 | $4.69 | $4.69 | 8,714,288 | — | — |
| 2010-09-13 | $4.66 | $4.66 | 6,040,242 | — | — |
| 2010-09-10 | $4.66 | $4.66 | 8,104,388 | — | — |
| 2010-09-09 | $4.68 | $4.68 | 7,411,117 | — | — |
| 2010-09-08 | $4.63 | $4.63 | 4,302,309 | — | — |
| 2010-09-07 | $4.57 | $4.57 | 3,615,752 | — | — |
| 2010-09-03 | $4.62 | $4.62 | 3,725,982 | — | — |
| 2010-09-02 | $4.59 | $4.59 | 5,541,692 | — | — |
| 2010-09-01 | $4.51 | $4.51 | 9,471,346 | — | — |
| 2010-08-31 | $4.43 | $4.43 | 14,653,253 | — | — |
| 2010-08-30 | $4.38 | $4.38 | 4,695,106 | — | — |
| 2010-08-27 | $4.42 | $4.42 | 6,891,304 | — | — |
| 2010-08-26 | $4.38 | $4.38 | 10,757,730 | — | — |
| 2010-08-25 | $4.36 | $4.36 | 11,019,595 | — | — |
| 2010-08-24 | $4.28 | $4.28 | 15,880,886 | — | — |
| 2010-08-23 | $4.24 | $4.24 | 5,274,231 | — | — |
| 2010-08-20 | $4.24 | $4.24 | 6,219,855 | — | — |
| 2010-08-19 | $4.27 | $4.27 | 7,565,550 | — | — |
| 2010-08-18 | $4.28 | $4.28 | 7,779,295 | — | — |
| 2010-08-17 | $4.28 | $4.28 | 7,218,076 | — | — |
| 2010-08-16 | $4.25 | $4.25 | 6,203,628 | — | — |
| 2010-08-13 | $4.21 | $4.21 | 9,811,547 | — | — |
| 2010-08-12 | $4.28 | $4.28 | 15,128,863 | — | — |
| 2010-08-11 | $4.45 | $4.45 | 9,409,237 | — | — |
| 2010-08-10 | $4.55 | $4.55 | 9,730,973 | — | — |
| 2010-08-09 | $4.49 | $4.49 | 6,937,186 | — | — |
| 2010-08-06 | $4.48 | $4.48 | 5,488,535 | — | — |
| 2010-08-05 | $4.50 | $4.50 | 7,744,603 | — | — |
| 2010-08-04 | $4.51 | $4.51 | 9,297,329 | — | — |
| 2010-08-03 | $4.50 | $4.50 | 7,369,152 | — | — |
| 2010-08-02 | $4.48 | $4.48 | 10,940,700 | — | — |
| 2010-07-30 | $4.47 | $4.47 | 7,445,249 | — | — |
| 2010-07-29 | $4.47 | $4.47 | 10,867,400 | — | — |
| 2010-07-28 | $4.43 | $4.43 | 14,476,998 | — | — |
| 2010-07-27 | $4.24 | $4.24 | 12,420,686 | — | — |
| 2010-07-26 | $4.32 | $4.32 | 5,559,037 | — | — |
| 2010-07-23 | $4.29 | $4.29 | 4,689,511 | — | — |
| 2010-07-22 | $4.26 | $4.26 | 8,137,401 | — | — |
| 2010-07-21 | $4.09 | $4.09 | 4,396,312 | — | — |
| 2010-07-20 | $4.10 | $4.10 | 9,037,702 | — | — |
| 2010-07-19 | $4.04 | $4.04 | 4,395,752 | — | — |
| 2010-07-16 | $4.02 | $4.02 | 3,713,672 | — | — |
| 2010-07-15 | $4.13 | $4.13 | 4,132,208 | — | — |
| 2010-07-14 | $4.13 | $4.13 | 9,671,662 | — | — |
| 2010-07-13 | $4.07 | $4.07 | 8,639,869 | — | — |
| 2010-07-12 | $4.02 | $4.02 | 4,687,273 | — | — |
| 2010-07-09 | $4.00 | $4.00 | 5,100,773 | — | — |
| 2010-07-08 | $4.00 | $4.00 | 7,815,665 | — | — |
| 2010-07-07 | $3.99 | $3.99 | 6,410,099 | — | — |
| 2010-07-06 | $3.88 | $3.88 | 5,188,062 | — | — |
| 2010-07-02 | $3.86 | $3.86 | 6,264,618 | — | — |
| 2010-07-01 | $3.91 | $3.91 | 13,362,952 | — | — |
| 2010-06-30 | $3.93 | $3.93 | 9,121,633 | — | — |
| 2010-06-29 | $3.97 | $3.97 | 8,748,420 | — | — |
| 2010-06-28 | $4.11 | $4.11 | 4,798,062 | — | — |
| 2010-06-25 | $4.11 | $4.11 | 8,702,537 | — | — |
| 2010-06-24 | $4.05 | $4.05 | 5,269,755 | — | — |
| 2010-06-23 | $4.11 | $4.11 | 7,395,450 | — | — |
| 2010-06-22 | $4.16 | $4.16 | 9,471,346 | — | — |
| 2010-06-21 | $4.20 | $4.20 | 8,030,529 | — | — |
| 2010-06-18 | $4.23 | $4.23 | 4,230,688 | — | — |
| 2010-06-17 | $4.23 | $4.23 | 9,491,490 | — | — |
| 2010-06-16 | $4.20 | $4.20 | 6,180,128 | — | — |
| 2010-06-15 | $4.20 | $4.20 | 5,921,060 | — | — |
| 2010-06-14 | $4.16 | $4.16 | 7,137,502 | — | — |
| 2010-06-11 | $4.15 | $4.15 | 7,864,905 | — | — |
| 2010-06-10 | $4.07 | $4.07 | 5,518,750 | — | — |
| 2010-06-09 | $3.98 | $3.98 | 5,791,806 | — | — |
| 2010-06-08 | $4.02 | $4.02 | 7,701,519 | — | — |
| 2010-06-07 | $4.03 | $4.03 | 5,599,884 | — | — |
| 2010-06-04 | $4.11 | $4.11 | 7,739,568 | — | — |
| 2010-06-03 | $4.20 | $4.20 | 7,039,582 | — | — |
| 2010-06-02 | $4.14 | $4.14 | 8,014,862 | — | — |
| 2010-06-01 | $4.12 | $4.12 | 5,302,208 | — | — |
| 2010-05-28 | $4.19 | $4.19 | 6,866,684 | — | — |
| 2010-05-27 | $4.19 | $4.19 | 11,329,022 | — | — |
| 2010-05-26 | $4.03 | $4.03 | 11,562,350 | — | — |
| 2010-05-25 | $4.04 | $4.04 | 14,659,968 | — | — |
| 2010-05-24 | $3.96 | $3.96 | 9,511,633 | — | — |
| 2010-05-21 | $3.84 | $3.84 | 9,187,659 | — | — |
| 2010-05-20 | $3.84 | $3.84 | 8,903,412 | — | — |
| 2010-05-19 | $3.99 | $3.99 | 7,507,358 | — | — |
| 2010-05-18 | $4.02 | $4.02 | 10,932,867 | — | — |
| 2010-05-17 | $4.13 | $4.13 | 9,881,490 | — | — |
| 2010-05-14 | $4.04 | $4.04 | 10,648,060 | — | — |
| 2010-05-13 | $4.05 | $4.05 | 12,068,175 | — | — |
| 2010-05-12 | $3.98 | $3.98 | 13,401,560 | — | — |
| 2010-05-11 | $3.88 | $3.88 | 9,265,435 | — | — |
| 2010-05-10 | $3.84 | $3.84 | 11,316,712 | — | — |
| 2010-05-07 | $3.68 | $3.68 | 10,799,136 | — | — |
| 2010-05-06 | $3.78 | $3.78 | 8,565,450 | — | — |
| 2010-05-05 | $3.89 | $3.89 | 6,882,911 | — | — |
| 2010-05-04 | $3.96 | $3.96 | 5,035,867 | — | — |
| 2010-05-03 | $4.08 | $4.08 | 4,522,208 | — | — |
| 2010-04-30 | $4.01 | $4.01 | 8,527,961 | — | — |
| 2010-04-29 | $4.07 | $4.07 | 8,109,984 | — | — |
| 2010-04-28 | $4.04 | $4.04 | 14,940,298 | — | — |
| 2010-04-27 | $4.14 | $4.14 | 12,015,578 | — | — |
| 2010-04-26 | $4.19 | $4.19 | 4,755,537 | — | — |
| 2010-04-23 | $4.21 | $4.21 | 5,358,162 | — | — |
| 2010-04-22 | $4.22 | $4.22 | 3,399,770 | — | — |
| 2010-04-21 | $4.20 | $4.20 | 7,816,225 | — | — |
| 2010-04-20 | $4.25 | $4.25 | 6,520,328 | — | — |
| 2010-04-19 | $4.22 | $4.22 | 4,323,012 | — | — |
| 2010-04-16 | $4.23 | $4.23 | 8,155,306 | — | — |
| 2010-04-15 | $4.29 | $4.29 | 7,518,549 | — | — |
| 2010-04-14 | $4.25 | $4.25 | 6,511,376 | — | — |
| 2010-04-13 | $4.19 | $4.19 | 6,143,757 | — | — |
| 2010-04-12 | $4.09 | $4.09 | 7,081,548 | — | — |
| 2010-04-09 | $4.10 | $4.10 | 6,555,579 | — | — |
| 2010-04-08 | $4.15 | $4.15 | 6,443,112 | — | — |
| 2010-04-07 | $4.12 | $4.12 | 7,972,896 | — | — |
| 2010-04-06 | $4.09 | $4.09 | 10,194,832 | — | — |
| 2010-04-05 | $4.05 | $4.05 | 6,767,086 | — | — |
| 2010-04-01 | $4.02 | $4.02 | 8,247,071 | — | — |
| 2010-03-31 | $4.07 | $4.07 | 10,580,916 | — | — |
| 2010-03-30 | $4.07 | $4.07 | 10,091,317 | — | — |
| 2010-03-29 | $4.09 | $4.09 | 15,728,690 | — | — |
| 2010-03-26 | $4.13 | $4.13 | 7,860,988 | — | — |
| 2010-03-25 | $4.16 | $4.16 | 10,785,707 | — | — |
| 2010-03-24 | $4.24 | $4.24 | 9,470,227 | — | — |
| 2010-03-23 | $4.27 | $4.27 | 12,829,710 | — | — |
| 2010-03-22 | $4.26 | $4.26 | 13,145,291 | — | — |
| 2010-03-19 | $4.27 | $4.27 | 9,453,441 | — | — |
| 2010-03-18 | $4.34 | $4.34 | 8,774,718 | — | — |
| 2010-03-17 | $4.31 | $4.31 | 13,082,622 | — | — |
| 2010-03-16 | $4.27 | $4.27 | 10,889,222 | — | — |
| 2010-03-15 | $4.23 | $4.23 | 9,466,870 | — | — |
| 2010-03-12 | $4.25 | $4.25 | 8,511,174 | — | — |
| 2010-03-11 | $4.27 | $4.27 | 7,640,529 | — | — |
| 2010-03-10 | $4.27 | $4.27 | 12,641,704 | — | — |
| 2010-03-09 | $4.28 | $4.28 | 8,745,622 | — | — |
| 2010-03-08 | $4.29 | $4.29 | 10,634,631 | — | — |
| 2010-03-05 | $4.24 | $4.24 | 12,232,120 | — | — |
| 2010-03-04 | $4.15 | $4.15 | 7,995,278 | — | — |
| 2010-03-03 | $4.10 | $4.10 | 5,895,321 | — | — |
| 2010-03-02 | $4.12 | $4.12 | 11,076,669 | — | — |
| 2010-03-01 | $4.12 | $4.12 | 17,534,888 | — | — |
| 2010-02-26 | $4.00 | $4.00 | 12,692,622 | — | — |
| 2010-02-25 | $4.02 | $4.02 | 11,200,887 | — | — |
| 2010-02-24 | $3.95 | $3.95 | 11,801,833 | — | — |
| 2010-02-23 | $3.94 | $3.94 | 16,015,735 | — | — |
| 2010-02-22 | $3.91 | $3.91 | 16,102,464 | — | — |
| 2010-02-19 | $3.96 | $3.96 | 11,532,694 | — | — |
| 2010-02-18 | $3.91 | $3.91 | 8,369,611 | — | — |
| 2010-02-17 | $3.90 | $3.90 | 6,776,038 | — | — |
| 2010-02-16 | $3.86 | $3.86 | 7,627,659 | — | — |
| 2010-02-12 | $3.85 | $3.85 | 10,796,898 | — | — |
| 2010-02-11 | $3.85 | $3.85 | 11,970,255 | — | — |
| 2010-02-10 | $3.82 | $3.82 | 13,525,219 | — | — |
| 2010-02-09 | $3.82 | $3.82 | 21,342,003 | — | — |
| 2010-02-08 | $3.78 | $3.78 | 11,191,374 | — | — |
| 2010-02-05 | $3.78 | $3.78 | 14,470,843 | — | — |
| 2010-02-04 | $3.71 | $3.71 | 11,977,529 | — | — |
| 2010-02-03 | $3.76 | $3.76 | 14,195,549 | — | — |
| 2010-02-02 | $3.64 | $3.64 | 5,448,248 | — | — |
| 2010-02-01 | $3.63 | $3.63 | 7,205,206 | — | — |
| 2010-01-29 | $3.59 | $3.59 | 8,527,961 | — | — |
| 2010-01-28 | $3.62 | $3.62 | 5,641,290 | — | — |
| 2010-01-27 | $3.66 | $3.66 | 10,408,017 | — | — |
| 2010-01-26 | $3.62 | $3.62 | 6,918,162 | — | — |
| 2010-01-25 | $3.63 | $3.63 | 15,019,752 | — | — |
| 2010-01-22 | $3.66 | $3.66 | 11,638,448 | — | — |
| 2010-01-21 | $3.74 | $3.74 | 16,315,649 | — | — |
| 2010-01-20 | $3.86 | $3.86 | 9,935,206 | — | — |
| 2010-01-19 | $3.82 | $3.82 | 9,015,321 | — | — |
| 2010-01-15 | $3.81 | $3.81 | 7,736,770 | — | — |
| 2010-01-14 | $3.87 | $3.87 | 8,903,412 | — | — |
| 2010-01-13 | $3.89 | $3.89 | 12,429,079 | — | — |
| 2010-01-12 | $3.75 | $3.75 | 7,808,951 | — | — |
| 2010-01-11 | $3.79 | $3.79 | 10,879,710 | — | — |
| 2010-01-08 | $3.76 | $3.76 | 6,195,235 | — | — |
| 2010-01-07 | $3.73 | $3.73 | 10,757,171 | — | — |
| 2010-01-06 | $3.72 | $3.72 | 8,643,226 | — | — |
| 2010-01-05 | $3.75 | $3.75 | 12,321,087 | — | — |
| 2010-01-04 | $3.67 | $3.67 | 9,332,021 | — | — |