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
- 1983-09-12 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 | $4.63 | $4.63 | 24,700 | — | — |
| 2010-12-30 | $4.61 | $4.61 | 36,500 | — | — |
| 2010-12-29 | $4.65 | $4.65 | 39,100 | — | — |
| 2010-12-28 | $4.76 | $4.76 | 10,800 | — | — |
| 2010-12-27 | $4.73 | $4.73 | 5,500 | — | — |
| 2010-12-23 | $4.76 | $4.76 | 13,200 | — | — |
| 2010-12-22 | $4.60 | $4.60 | 60,500 | — | — |
| 2010-12-21 | $4.55 | $4.55 | 83,100 | — | — |
| 2010-12-20 | $4.49 | $4.49 | 72,200 | — | — |
| 2010-12-17 | $4.53 | $4.53 | 63,200 | — | — |
| 2010-12-16 | $4.46 | $4.46 | 35,600 | — | — |
| 2010-12-15 | $4.51 | $4.51 | 10,700 | — | — |
| 2010-12-14 | $4.52 | $4.52 | 35,100 | — | — |
| 2010-12-13 | $4.49 | $4.49 | 12,200 | — | — |
| 2010-12-10 | $4.50 | $4.50 | 116,000 | — | — |
| 2010-12-09 | $4.53 | $4.53 | 73,700 | — | — |
| 2010-12-08 | $4.57 | $4.57 | 18,100 | — | — |
| 2010-12-07 | $4.64 | $4.64 | 58,100 | — | — |
| 2010-12-06 | $4.72 | $4.72 | 14,300 | — | — |
| 2010-12-03 | $4.83 | $4.83 | 12,200 | — | — |
| 2010-12-02 | $4.78 | $4.78 | 19,300 | — | — |
| 2010-12-01 | $4.83 | $4.83 | 5,500 | — | — |
| 2010-11-30 | $4.81 | $4.81 | 8,200 | — | — |
| 2010-11-29 | $4.73 | $4.73 | 26,500 | — | — |
| 2010-11-26 | $4.72 | $4.72 | 11,200 | — | — |
| 2010-11-24 | $4.76 | $4.76 | 32,400 | — | — |
| 2010-11-23 | $4.81 | $4.81 | 34,500 | — | — |
| 2010-11-22 | $4.85 | $4.85 | 16,600 | — | — |
| 2010-11-19 | $4.80 | $4.80 | 23,900 | — | — |
| 2010-11-18 | $4.85 | $4.85 | 20,700 | — | — |
| 2010-11-17 | $4.89 | $4.89 | 9,000 | — | — |
| 2010-11-16 | $5.00 | $5.00 | 26,500 | — | — |
| 2010-11-15 | $5.11 | $5.11 | 9,000 | — | — |
| 2010-11-12 | $5.10 | $5.10 | 14,000 | — | — |
| 2010-11-11 | $5.08 | $5.08 | 47,000 | — | — |
| 2010-11-10 | $5.29 | $5.29 | 8,500 | — | — |
| 2010-11-09 | $5.21 | $5.21 | 8,800 | — | — |
| 2010-11-08 | $5.24 | $5.24 | 6,700 | — | — |
| 2010-11-05 | $5.20 | $5.20 | 2,800 | — | — |
| 2010-11-04 | $5.21 | $5.21 | 8,600 | — | — |
| 2010-11-03 | $5.19 | $5.19 | 1,400 | — | — |
| 2010-11-02 | $5.20 | $5.20 | 8,200 | — | — |
| 2010-11-01 | $5.10 | $5.10 | 7,900 | — | — |
| 2010-10-29 | $5.04 | $5.04 | 3,400 | — | — |
| 2010-10-28 | $5.02 | $5.02 | 1,300 | — | — |
| 2010-10-27 | $4.99 | $4.99 | 21,000 | — | — |
| 2010-10-26 | $4.99 | $4.99 | 17,100 | — | — |
| 2010-10-25 | $4.96 | $4.96 | 65,300 | — | — |
| 2010-10-22 | $4.97 | $4.97 | 68,700 | — | — |
| 2010-10-21 | $4.96 | $4.96 | 8,400 | — | — |
| 2010-10-20 | $4.97 | $4.97 | 27,300 | — | — |
| 2010-10-19 | $4.96 | $4.96 | 12,500 | — | — |
| 2010-10-18 | $4.99 | $4.99 | 3,200 | — | — |
| 2010-10-15 | $5.01 | $5.01 | 13,300 | — | — |
| 2010-10-14 | $4.96 | $4.96 | 13,300 | — | — |
| 2010-10-13 | $4.95 | $4.95 | 6,500 | — | — |
| 2010-10-12 | $4.98 | $4.98 | 2,600 | — | — |
| 2010-10-11 | $4.98 | $4.98 | 3,400 | — | — |
| 2010-10-08 | $5.00 | $5.00 | 12,600 | — | — |
| 2010-10-07 | $4.96 | $4.96 | 12,000 | — | — |
| 2010-10-06 | $5.05 | $5.05 | 4,800 | — | — |
| 2010-10-05 | $5.03 | $5.03 | 37,400 | — | — |
| 2010-10-04 | $4.97 | $4.97 | 26,800 | — | — |
| 2010-10-01 | $5.04 | $5.04 | 24,000 | — | — |
| 2010-09-30 | $5.03 | $5.03 | 13,200 | — | — |
| 2010-09-29 | $5.00 | $5.00 | 51,700 | — | — |
| 2010-09-28 | $5.00 | $5.00 | 27,700 | — | — |
| 2010-09-27 | $4.97 | $4.97 | 32,700 | — | — |
| 2010-09-24 | $5.04 | $5.04 | 39,000 | — | — |
| 2010-09-23 | $4.96 | $4.96 | 12,500 | — | — |
| 2010-09-22 | $4.95 | $4.95 | 14,300 | — | — |
| 2010-09-21 | $4.98 | $4.98 | 16,100 | — | — |
| 2010-09-20 | $4.98 | $4.98 | 35,600 | — | — |
| 2010-09-17 | $4.92 | $4.92 | 11,800 | — | — |
| 2010-09-16 | $4.97 | $4.97 | 11,800 | — | — |
| 2010-09-15 | $4.99 | $4.99 | 26,200 | — | — |
| 2010-09-14 | $4.99 | $4.99 | 32,000 | — | — |
| 2010-09-13 | $4.98 | $4.98 | 26,700 | — | — |
| 2010-09-10 | $4.94 | $4.94 | 27,200 | — | — |
| 2010-09-09 | $4.97 | $4.97 | 31,200 | — | — |
| 2010-09-08 | $4.99 | $4.99 | 6,800 | — | — |
| 2010-09-07 | $4.99 | $4.99 | 77,300 | — | — |
| 2010-09-03 | $5.00 | $5.00 | 24,300 | — | — |
| 2010-09-02 | $4.99 | $4.99 | 49,600 | — | — |
| 2010-09-01 | $4.98 | $4.98 | 24,600 | — | — |
| 2010-08-31 | $4.97 | $4.97 | 37,200 | — | — |
| 2010-08-30 | $5.00 | $5.00 | 22,200 | — | — |
| 2010-08-27 | $5.03 | $5.03 | 7,300 | — | — |
| 2010-08-26 | $5.02 | $5.02 | 13,100 | — | — |
| 2010-08-25 | $4.97 | $4.97 | 15,800 | — | — |
| 2010-08-24 | $5.03 | $5.03 | 26,700 | — | — |
| 2010-08-23 | $4.95 | $4.95 | 7,100 | — | — |
| 2010-08-20 | $4.95 | $4.95 | 18,800 | — | — |
| 2010-08-19 | $5.00 | $5.00 | 4,500 | — | — |
| 2010-08-18 | $5.02 | $5.02 | 32,200 | — | — |
| 2010-08-17 | $5.00 | $5.00 | 19,100 | — | — |
| 2010-08-16 | $4.95 | $4.95 | 8,000 | — | — |
| 2010-08-13 | $5.02 | $5.02 | 14,500 | — | — |
| 2010-08-12 | $5.02 | $5.02 | 14,800 | — | — |
| 2010-08-11 | $5.10 | $5.10 | 12,700 | — | — |
| 2010-08-10 | $5.02 | $5.02 | 37,500 | — | — |
| 2010-08-09 | $5.06 | $5.06 | 20,000 | — | — |
| 2010-08-06 | $5.09 | $5.09 | 6,300 | — | — |
| 2010-08-05 | $5.03 | $5.03 | 19,600 | — | — |
| 2010-08-04 | $5.04 | $5.04 | 8,300 | — | — |
| 2010-08-03 | $5.04 | $5.04 | 17,800 | — | — |
| 2010-08-02 | $5.16 | $5.16 | 31,300 | — | — |
| 2010-07-30 | $5.16 | $5.16 | 4,600 | — | — |
| 2010-07-29 | $5.11 | $5.11 | 17,900 | — | — |
| 2010-07-28 | $5.08 | $5.08 | 16,900 | — | — |
| 2010-07-27 | $5.20 | $5.20 | 59,000 | — | — |
| 2010-07-26 | $5.07 | $5.07 | 19,400 | — | — |
| 2010-07-23 | $5.02 | $5.02 | 29,200 | — | — |
| 2010-07-22 | $4.96 | $4.96 | 48,200 | — | — |
| 2010-07-21 | $4.96 | $4.96 | 37,500 | — | — |
| 2010-07-20 | $4.96 | $4.96 | 84,400 | — | — |
| 2010-07-19 | $4.85 | $4.85 | 50,800 | — | — |
| 2010-07-16 | $4.95 | $4.95 | 62,000 | — | — |
| 2010-07-15 | $4.99 | $4.99 | 82,200 | — | — |
| 2010-07-14 | $4.95 | $4.95 | 18,100 | — | — |
| 2010-07-13 | $4.72 | $4.72 | 32,800 | — | — |
| 2010-07-12 | $4.96 | $4.96 | 70,400 | — | — |
| 2010-07-09 | $4.64 | $4.64 | 7,200 | — | — |
| 2010-07-08 | $4.55 | $4.55 | 36,600 | — | — |
| 2010-07-07 | $4.51 | $4.51 | 22,700 | — | — |
| 2010-07-06 | $4.45 | $4.45 | 33,300 | — | — |
| 2010-07-02 | $4.46 | $4.46 | 21,200 | — | — |
| 2010-07-01 | $4.46 | $4.46 | 24,600 | — | — |
| 2010-06-30 | $4.47 | $4.47 | 87,500 | — | — |
| 2010-06-29 | $4.42 | $4.42 | 59,600 | — | — |
| 2010-06-28 | $4.60 | $4.60 | 39,500 | — | — |
| 2010-06-25 | $4.70 | $4.70 | 37,500 | — | — |
| 2010-06-24 | $4.97 | $4.97 | 20,300 | — | — |
| 2010-06-23 | $4.98 | $4.98 | 59,600 | — | — |
| 2010-06-22 | $4.95 | $4.95 | 9,400 | — | — |
| 2010-06-21 | $4.99 | $4.99 | 23,100 | — | — |
| 2010-06-18 | $5.12 | $5.12 | 43,700 | — | — |
| 2010-06-17 | $5.04 | $5.04 | 53,600 | — | — |
| 2010-06-16 | $4.84 | $4.84 | 59,700 | — | — |
| 2010-06-15 | $4.75 | $4.75 | 13,200 | — | — |
| 2010-06-14 | $4.80 | $4.80 | 45,500 | — | — |
| 2010-06-11 | $4.70 | $4.70 | 45,000 | — | — |
| 2010-06-10 | $4.88 | $4.88 | 56,700 | — | — |
| 2010-06-09 | $4.90 | $4.90 | 104,300 | — | — |
| 2010-06-08 | $4.90 | $4.90 | 113,500 | — | — |
| 2010-06-07 | $4.85 | $4.85 | 110,300 | — | — |
| 2010-06-04 | $4.93 | $4.93 | 658,300 | — | — |
| 2010-06-03 | $3.50 | $3.50 | 22,700 | — | — |
| 2010-06-02 | $3.49 | $3.49 | 21,000 | — | — |
| 2010-06-01 | $3.50 | $3.50 | 18,200 | — | — |
| 2010-05-28 | $3.64 | $3.64 | 0 | — | — |
| 2010-05-27 | $3.64 | $3.64 | 1,000 | — | — |
| 2010-05-26 | $3.69 | $3.69 | 5,700 | — | — |
| 2010-05-25 | $3.64 | $3.64 | 19,800 | — | — |
| 2010-05-24 | $3.79 | $3.79 | 27,100 | — | — |
| 2010-05-21 | $3.79 | $3.79 | 22,000 | — | — |
| 2010-05-20 | $3.83 | $3.83 | 40,000 | — | — |
| 2010-05-19 | $4.04 | $4.04 | 6,600 | — | — |
| 2010-05-18 | $3.96 | $3.96 | 34,100 | — | — |
| 2010-05-17 | $4.01 | $4.01 | 13,900 | — | — |
| 2010-05-14 | $4.00 | $4.00 | 25,100 | — | — |
| 2010-05-13 | $4.08 | $4.08 | 9,000 | — | — |
| 2010-05-12 | $4.05 | $4.05 | 38,500 | — | — |
| 2010-05-11 | $4.15 | $4.15 | 34,800 | — | — |
| 2010-05-10 | $3.85 | $3.85 | 15,800 | — | — |
| 2010-05-07 | $3.98 | $3.98 | 8,300 | — | — |
| 2010-05-06 | $4.05 | $4.05 | 13,200 | — | — |
| 2010-05-05 | $3.84 | $3.84 | 10,900 | — | — |
| 2010-05-04 | $3.99 | $3.99 | 19,500 | — | — |
| 2010-05-03 | $4.08 | $4.08 | 18,400 | — | — |
| 2010-04-30 | $4.11 | $4.11 | 10,600 | — | — |
| 2010-04-29 | $4.01 | $4.01 | 33,100 | — | — |
| 2010-04-28 | $3.91 | $3.91 | 30,900 | — | — |
| 2010-04-27 | $3.72 | $3.72 | 51,700 | — | — |
| 2010-04-26 | $3.54 | $3.54 | 24,400 | — | — |
| 2010-04-23 | $3.50 | $3.50 | 45,800 | — | — |
| 2010-04-22 | $3.55 | $3.55 | 30,800 | — | — |
| 2010-04-21 | $3.48 | $3.48 | 4,900 | — | — |
| 2010-04-20 | $3.50 | $3.50 | 14,200 | — | — |
| 2010-04-19 | $3.42 | $3.42 | 21,500 | — | — |
| 2010-04-16 | $3.45 | $3.45 | 24,700 | — | — |
| 2010-04-15 | $3.46 | $3.46 | 347,300 | — | — |
| 2010-04-14 | $3.52 | $3.52 | 18,000 | — | — |
| 2010-04-13 | $3.48 | $3.48 | 1,700 | — | — |
| 2010-04-12 | $3.37 | $3.37 | 7,600 | — | — |
| 2010-04-09 | $3.37 | $3.37 | 11,300 | — | — |
| 2010-04-08 | $3.32 | $3.32 | 3,600 | — | — |
| 2010-04-07 | $3.30 | $3.30 | 5,300 | — | — |
| 2010-04-06 | $3.26 | $3.26 | 6,700 | — | — |
| 2010-04-05 | $3.16 | $3.16 | 5,300 | — | — |
| 2010-04-01 | $3.25 | $3.25 | 5,300 | — | — |
| 2010-03-31 | $3.13 | $3.13 | 3,600 | — | — |
| 2010-03-30 | $3.20 | $3.20 | 2,300 | — | — |
| 2010-03-29 | $3.20 | $3.20 | 4,800 | — | — |
| 2010-03-26 | $3.24 | $3.24 | 2,500 | — | — |
| 2010-03-25 | $3.25 | $3.25 | 8,800 | — | — |
| 2010-03-24 | $3.25 | $3.25 | 9,000 | — | — |
| 2010-03-23 | $3.33 | $3.33 | 15,000 | — | — |
| 2010-03-22 | $3.21 | $3.21 | 5,700 | — | — |
| 2010-03-19 | $3.38 | $3.38 | 11,100 | — | — |
| 2010-03-18 | $3.40 | $3.40 | 6,200 | — | — |
| 2010-03-17 | $3.40 | $3.40 | 16,600 | — | — |
| 2010-03-16 | $3.39 | $3.39 | 15,700 | — | — |
| 2010-03-15 | $3.20 | $3.20 | 9,600 | — | — |
| 2010-03-12 | $3.41 | $3.41 | 97,200 | — | — |
| 2010-03-11 | $3.43 | $3.43 | 45,200 | — | — |
| 2010-03-10 | $3.47 | $3.47 | 39,300 | — | — |
| 2010-03-09 | $3.14 | $3.14 | 9,600 | — | — |
| 2010-03-08 | $3.06 | $3.06 | 6,900 | — | — |
| 2010-03-05 | $3.04 | $3.04 | 26,100 | — | — |
| 2010-03-04 | $2.90 | $2.90 | 20,500 | — | — |
| 2010-03-03 | $2.84 | $2.84 | 3,700 | — | — |
| 2010-03-02 | $2.80 | $2.80 | 9,800 | — | — |
| 2010-03-01 | $2.75 | $2.75 | 2,200 | — | — |
| 2010-02-26 | $2.75 | $2.75 | 12,400 | — | — |
| 2010-02-25 | $2.71 | $2.71 | 2,000 | — | — |
| 2010-02-24 | $2.67 | $2.67 | 6,800 | — | — |
| 2010-02-23 | $2.80 | $2.80 | 1,300 | — | — |
| 2010-02-22 | $2.75 | $2.75 | 29,200 | — | — |
| 2010-02-19 | $2.74 | $2.74 | 5,700 | — | — |
| 2010-02-18 | $2.75 | $2.75 | 2,600 | — | — |
| 2010-02-17 | $2.68 | $2.68 | 4,300 | — | — |
| 2010-02-16 | $2.71 | $2.71 | 600 | — | — |
| 2010-02-12 | $2.70 | $2.70 | 6,100 | — | — |
| 2010-02-11 | $2.68 | $2.68 | 100 | — | — |
| 2010-02-10 | $2.71 | $2.71 | 1,000 | — | — |
| 2010-02-09 | $2.70 | $2.70 | 10,700 | — | — |
| 2010-02-08 | $2.80 | $2.80 | 4,700 | — | — |
| 2010-02-05 | $2.82 | $2.82 | 6,500 | — | — |
| 2010-02-04 | $2.80 | $2.80 | 104,000 | — | — |
| 2010-02-03 | $2.50 | $2.50 | 4,000 | — | — |
| 2010-02-02 | $2.50 | $2.50 | 2,100 | — | — |
| 2010-02-01 | $2.53 | $2.53 | 3,600 | — | — |
| 2010-01-29 | $2.60 | $2.60 | 1,600 | — | — |
| 2010-01-28 | $2.53 | $2.53 | 500 | — | — |
| 2010-01-27 | $2.47 | $2.47 | 2,900 | — | — |
| 2010-01-26 | $2.56 | $2.56 | 2,000 | — | — |
| 2010-01-25 | $2.62 | $2.62 | 2,000 | — | — |
| 2010-01-22 | $2.50 | $2.50 | 3,700 | — | — |
| 2010-01-21 | $2.56 | $2.56 | 6,300 | — | — |
| 2010-01-20 | $2.56 | $2.56 | 3,500 | — | — |
| 2010-01-19 | $2.42 | $2.42 | 13,200 | — | — |
| 2010-01-15 | $2.59 | $2.59 | 8,600 | — | — |
| 2010-01-14 | $2.51 | $2.51 | 13,100 | — | — |
| 2010-01-13 | $2.40 | $2.40 | 4,600 | — | — |
| 2010-01-12 | $2.46 | $2.46 | 6,000 | — | — |
| 2010-01-11 | $2.44 | $2.44 | 4,200 | — | — |
| 2010-01-08 | $2.50 | $2.50 | 4,000 | — | — |
| 2010-01-07 | $2.45 | $2.45 | 21,500 | — | — |
| 2010-01-06 | $2.43 | $2.43 | 1,100 | — | — |
| 2010-01-05 | $2.49 | $2.49 | 9,300 | — | — |
| 2010-01-04 | $2.50 | $2.50 | 3,800 | — | — |