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
- 1986-07-08 to 2026-09-03
- 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 | $5.29 | $5.29 | 74,800 | — | — |
| 2010-12-30 | $5.03 | $5.03 | 33,000 | — | — |
| 2010-12-29 | $5.10 | $5.10 | 61,100 | — | — |
| 2010-12-28 | $4.93 | $4.93 | 49,100 | — | — |
| 2010-12-27 | $4.95 | $4.95 | 38,200 | — | — |
| 2010-12-23 | $5.00 | $5.00 | 39,500 | — | — |
| 2010-12-22 | $5.05 | $5.05 | 37,900 | — | — |
| 2010-12-21 | $5.10 | $5.10 | 31,100 | — | — |
| 2010-12-20 | $5.10 | $5.10 | 86,000 | — | — |
| 2010-12-17 | $5.06 | $5.06 | 46,100 | — | — |
| 2010-12-16 | $5.02 | $5.02 | 34,400 | — | — |
| 2010-12-15 | $5.12 | $5.12 | 70,500 | — | — |
| 2010-12-14 | $5.09 | $5.09 | 62,100 | — | — |
| 2010-12-13 | $5.25 | $5.25 | 95,500 | — | — |
| 2010-12-10 | $5.03 | $5.03 | 81,200 | — | — |
| 2010-12-09 | $4.90 | $4.90 | 70,000 | — | — |
| 2010-12-08 | $4.84 | $4.84 | 30,000 | — | — |
| 2010-12-07 | $4.89 | $4.89 | 52,500 | — | — |
| 2010-12-06 | $4.92 | $4.92 | 15,100 | — | — |
| 2010-12-03 | $4.94 | $4.94 | 21,000 | — | — |
| 2010-12-02 | $4.90 | $4.90 | 14,900 | — | — |
| 2010-12-01 | $4.96 | $4.96 | 34,700 | — | — |
| 2010-11-30 | $5.08 | $5.08 | 67,000 | — | — |
| 2010-11-29 | $5.25 | $5.25 | 115,900 | — | — |
| 2010-11-26 | $5.00 | $5.00 | 28,200 | — | — |
| 2010-11-24 | $5.00 | $5.00 | 58,600 | — | — |
| 2010-11-23 | $4.92 | $4.92 | 33,600 | — | — |
| 2010-11-22 | $4.92 | $4.92 | 64,900 | — | — |
| 2010-11-19 | $4.90 | $4.90 | 50,100 | — | — |
| 2010-11-18 | $4.90 | $4.90 | 52,500 | — | — |
| 2010-11-17 | $4.60 | $4.60 | 22,100 | — | — |
| 2010-11-16 | $4.45 | $4.45 | 41,600 | — | — |
| 2010-11-15 | $4.51 | $4.51 | 62,600 | — | — |
| 2010-11-12 | $4.35 | $4.35 | 36,500 | — | — |
| 2010-11-11 | $4.42 | $4.42 | 27,700 | — | — |
| 2010-11-10 | $4.37 | $4.37 | 37,800 | — | — |
| 2010-11-09 | $4.34 | $4.34 | 37,800 | — | — |
| 2010-11-08 | $4.35 | $4.35 | 56,500 | — | — |
| 2010-11-05 | $4.24 | $4.24 | 12,000 | — | — |
| 2010-11-04 | $4.19 | $4.19 | 42,500 | — | — |
| 2010-11-03 | $4.16 | $4.16 | 20,300 | — | — |
| 2010-11-02 | $4.11 | $4.11 | 7,100 | — | — |
| 2010-11-01 | $4.08 | $4.08 | 12,500 | — | — |
| 2010-10-29 | $4.09 | $4.09 | 19,700 | — | — |
| 2010-10-28 | $4.01 | $4.01 | 15,600 | — | — |
| 2010-10-27 | $4.05 | $4.05 | 26,200 | — | — |
| 2010-10-26 | $4.17 | $4.17 | 5,400 | — | — |
| 2010-10-25 | $4.17 | $4.17 | 8,200 | — | — |
| 2010-10-22 | $4.09 | $4.09 | 28,400 | — | — |
| 2010-10-21 | $4.05 | $4.05 | 18,900 | — | — |
| 2010-10-20 | $4.18 | $4.18 | 20,100 | — | — |
| 2010-10-19 | $4.05 | $4.05 | 23,300 | — | — |
| 2010-10-18 | $4.08 | $4.08 | 17,900 | — | — |
| 2010-10-15 | $4.03 | $4.03 | 23,700 | — | — |
| 2010-10-14 | $4.07 | $4.07 | 27,000 | — | — |
| 2010-10-13 | $4.00 | $4.00 | 46,000 | — | — |
| 2010-10-12 | $4.00 | $4.00 | 25,000 | — | — |
| 2010-10-11 | $3.99 | $3.99 | 16,400 | — | — |
| 2010-10-08 | $3.97 | $3.97 | 4,300 | — | — |
| 2010-10-07 | $3.96 | $3.96 | 30,000 | — | — |
| 2010-10-06 | $4.00 | $4.00 | 11,000 | — | — |
| 2010-10-05 | $3.95 | $3.95 | 13,800 | — | — |
| 2010-10-04 | $4.06 | $4.06 | 16,000 | — | — |
| 2010-10-01 | $4.05 | $4.05 | 34,500 | — | — |
| 2010-09-30 | $3.96 | $3.96 | 17,100 | — | — |
| 2010-09-29 | $3.95 | $3.95 | 31,000 | — | — |
| 2010-09-28 | $4.02 | $4.02 | 22,200 | — | — |
| 2010-09-27 | $4.15 | $4.15 | 39,100 | — | — |
| 2010-09-24 | $4.31 | $4.31 | 15,900 | — | — |
| 2010-09-23 | $4.33 | $4.33 | 10,000 | — | — |
| 2010-09-22 | $4.24 | $4.24 | 43,400 | — | — |
| 2010-09-21 | $4.29 | $4.29 | 70,500 | — | — |
| 2010-09-20 | $4.15 | $4.15 | 27,900 | — | — |
| 2010-09-17 | $4.12 | $4.12 | 39,600 | — | — |
| 2010-09-16 | $4.12 | $4.12 | 42,600 | — | — |
| 2010-09-15 | $3.85 | $3.85 | 18,700 | — | — |
| 2010-09-14 | $3.95 | $3.95 | 3,500 | — | — |
| 2010-09-13 | $3.96 | $3.96 | 10,800 | — | — |
| 2010-09-10 | $3.94 | $3.94 | 29,800 | — | — |
| 2010-09-09 | $3.98 | $3.98 | 29,100 | — | — |
| 2010-09-08 | $4.05 | $4.05 | 14,600 | — | — |
| 2010-09-07 | $3.97 | $3.97 | 11,500 | — | — |
| 2010-09-03 | $3.91 | $3.91 | 9,400 | — | — |
| 2010-09-02 | $3.91 | $3.91 | 15,400 | — | — |
| 2010-09-01 | $4.03 | $4.03 | 16,600 | — | — |
| 2010-08-31 | $4.01 | $4.01 | 7,500 | — | — |
| 2010-08-30 | $4.00 | $4.00 | 12,700 | — | — |
| 2010-08-27 | $4.07 | $4.07 | 6,600 | — | — |
| 2010-08-26 | $4.07 | $4.07 | 10,300 | — | — |
| 2010-08-25 | $4.11 | $4.11 | 5,800 | — | — |
| 2010-08-24 | $4.10 | $4.10 | 13,000 | — | — |
| 2010-08-23 | $4.26 | $4.26 | 9,900 | — | — |
| 2010-08-20 | $4.35 | $4.35 | 12,900 | — | — |
| 2010-08-19 | $4.34 | $4.34 | 54,800 | — | — |
| 2010-08-18 | $4.45 | $4.45 | 53,700 | — | — |
| 2010-08-17 | $4.18 | $4.18 | 29,700 | — | — |
| 2010-08-16 | $3.98 | $3.98 | 17,200 | — | — |
| 2010-08-13 | $4.11 | $4.11 | 7,400 | — | — |
| 2010-08-12 | $4.09 | $4.09 | 24,600 | — | — |
| 2010-08-11 | $4.18 | $4.18 | 14,100 | — | — |
| 2010-08-10 | $4.28 | $4.28 | 15,400 | — | — |
| 2010-08-09 | $4.34 | $4.34 | 11,400 | — | — |
| 2010-08-06 | $4.34 | $4.34 | 31,900 | — | — |
| 2010-08-05 | $4.43 | $4.43 | 24,500 | — | — |
| 2010-08-04 | $4.37 | $4.37 | 18,200 | — | — |
| 2010-08-03 | $4.40 | $4.40 | 35,300 | — | — |
| 2010-08-02 | $4.37 | $4.37 | 40,700 | — | — |
| 2010-07-30 | $4.68 | $4.68 | 31,600 | — | — |
| 2010-07-29 | $4.75 | $4.75 | 35,100 | — | — |
| 2010-07-28 | $4.74 | $4.74 | 60,700 | — | — |
| 2010-07-27 | $4.91 | $4.91 | 63,100 | — | — |
| 2010-07-26 | $4.58 | $4.58 | 32,400 | — | — |
| 2010-07-23 | $4.56 | $4.56 | 73,100 | — | — |
| 2010-07-22 | $4.49 | $4.49 | 83,700 | — | — |
| 2010-07-21 | $4.37 | $4.37 | 41,900 | — | — |
| 2010-07-20 | $4.09 | $4.09 | 33,000 | — | — |
| 2010-07-19 | $4.09 | $4.09 | 19,500 | — | — |
| 2010-07-16 | $4.12 | $4.12 | 39,100 | — | — |
| 2010-07-15 | $4.17 | $4.17 | 26,200 | — | — |
| 2010-07-14 | $4.10 | $4.10 | 76,600 | — | — |
| 2010-07-13 | $4.03 | $4.03 | 66,600 | — | — |
| 2010-07-12 | $3.80 | $3.80 | 40,700 | — | — |
| 2010-07-09 | $3.77 | $3.77 | 27,500 | — | — |
| 2010-07-08 | $3.74 | $3.74 | 67,600 | — | — |
| 2010-07-07 | $3.63 | $3.63 | 77,700 | — | — |
| 2010-07-06 | $4.03 | $4.03 | 60,800 | — | — |
| 2010-07-02 | $4.05 | $4.05 | 86,800 | — | — |
| 2010-07-01 | $4.40 | $4.40 | 41,800 | — | — |
| 2010-06-30 | $4.45 | $4.45 | 62,700 | — | — |
| 2010-06-29 | $4.53 | $4.53 | 41,300 | — | — |
| 2010-06-28 | $4.46 | $4.46 | 95,300 | — | — |
| 2010-06-25 | $4.70 | $4.70 | 195,100 | — | — |
| 2010-06-24 | $4.58 | $4.58 | 277,800 | — | — |
| 2010-06-23 | $4.20 | $4.20 | 103,600 | — | — |
| 2010-06-22 | $4.16 | $4.16 | 126,300 | — | — |
| 2010-06-21 | $4.25 | $4.25 | 220,300 | — | — |
| 2010-06-18 | $3.70 | $3.70 | 91,800 | — | — |
| 2010-06-17 | $3.50 | $3.50 | 65,200 | — | — |
| 2010-06-16 | $3.20 | $3.20 | 3,000 | — | — |
| 2010-06-15 | $3.12 | $3.12 | 54,500 | — | — |
| 2010-06-14 | $3.22 | $3.22 | 17,500 | — | — |
| 2010-06-11 | $3.18 | $3.18 | 33,300 | — | — |
| 2010-06-10 | $3.14 | $3.14 | 6,900 | — | — |
| 2010-06-09 | $3.05 | $3.05 | 9,900 | — | — |
| 2010-06-08 | $3.09 | $3.09 | 19,800 | — | — |
| 2010-06-07 | $3.07 | $3.07 | 20,000 | — | — |
| 2010-06-04 | $3.05 | $3.05 | 34,400 | — | — |
| 2010-06-03 | $3.07 | $3.07 | 15,200 | — | — |
| 2010-06-02 | $3.08 | $3.08 | 13,600 | — | — |
| 2010-06-01 | $3.01 | $3.01 | 6,900 | — | — |
| 2010-05-28 | $3.10 | $3.10 | 8,700 | — | — |
| 2010-05-27 | $3.08 | $3.08 | 10,400 | — | — |
| 2010-05-26 | $3.05 | $3.05 | 21,400 | — | — |
| 2010-05-25 | $3.06 | $3.06 | 22,900 | — | — |
| 2010-05-24 | $3.34 | $3.34 | 36,200 | — | — |
| 2010-05-21 | $3.01 | $3.01 | 43,200 | — | — |
| 2010-05-20 | $3.11 | $3.11 | 20,000 | — | — |
| 2010-05-19 | $3.30 | $3.30 | 17,900 | — | — |
| 2010-05-18 | $3.42 | $3.42 | 9,500 | — | — |
| 2010-05-17 | $3.46 | $3.46 | 6,700 | — | — |
| 2010-05-14 | $3.44 | $3.44 | 42,000 | — | — |
| 2010-05-13 | $3.16 | $3.16 | 32,800 | — | — |
| 2010-05-12 | $3.24 | $3.24 | 7,400 | — | — |
| 2010-05-11 | $3.30 | $3.30 | 16,600 | — | — |
| 2010-05-10 | $3.35 | $3.35 | 10,600 | — | — |
| 2010-05-07 | $3.13 | $3.13 | 27,000 | — | — |
| 2010-05-06 | $2.98 | $2.98 | 57,300 | — | — |
| 2010-05-05 | $3.40 | $3.40 | 35,300 | — | — |
| 2010-05-04 | $3.26 | $3.26 | 10,900 | — | — |
| 2010-05-03 | $3.30 | $3.30 | 12,100 | — | — |
| 2010-04-30 | $3.21 | $3.21 | 22,500 | — | — |
| 2010-04-29 | $3.42 | $3.42 | 12,100 | — | — |
| 2010-04-28 | $3.50 | $3.50 | 16,700 | — | — |
| 2010-04-27 | $3.49 | $3.49 | 24,300 | — | — |
| 2010-04-26 | $3.50 | $3.50 | 55,100 | — | — |
| 2010-04-23 | $3.66 | $3.66 | 56,700 | — | — |
| 2010-04-22 | $3.58 | $3.58 | 70,000 | — | — |
| 2010-04-21 | $3.30 | $3.30 | 48,600 | — | — |
| 2010-04-20 | $3.07 | $3.07 | 23,100 | — | — |
| 2010-04-19 | $3.14 | $3.14 | 12,800 | — | — |
| 2010-04-16 | $3.15 | $3.15 | 9,500 | — | — |
| 2010-04-15 | $3.22 | $3.22 | 4,100 | — | — |
| 2010-04-14 | $3.09 | $3.09 | 17,700 | — | — |
| 2010-04-13 | $3.28 | $3.28 | 20,800 | — | — |
| 2010-04-12 | $3.55 | $3.55 | 27,900 | — | — |
| 2010-04-09 | $3.58 | $3.58 | 103,900 | — | — |
| 2010-04-08 | $3.12 | $3.12 | 27,000 | — | — |
| 2010-04-07 | $3.15 | $3.15 | 82,100 | — | — |
| 2010-04-06 | $2.85 | $2.85 | 27,200 | — | — |
| 2010-04-05 | $2.90 | $2.90 | 25,500 | — | — |
| 2010-04-01 | $2.79 | $2.79 | 5,900 | — | — |
| 2010-03-31 | $2.79 | $2.79 | 5,600 | — | — |
| 2010-03-30 | $2.82 | $2.82 | 21,500 | — | — |
| 2010-03-29 | $2.80 | $2.80 | 7,800 | — | — |
| 2010-03-26 | $2.90 | $2.90 | 10,200 | — | — |
| 2010-03-25 | $2.99 | $2.99 | 5,500 | — | — |
| 2010-03-24 | $3.00 | $3.00 | 11,900 | — | — |
| 2010-03-23 | $3.01 | $3.01 | 7,000 | — | — |
| 2010-03-22 | $3.12 | $3.12 | 15,500 | — | — |
| 2010-03-19 | $3.10 | $3.10 | 30,500 | — | — |
| 2010-03-18 | $3.04 | $3.04 | 16,800 | — | — |
| 2010-03-17 | $3.01 | $3.01 | 10,400 | — | — |
| 2010-03-16 | $3.00 | $3.00 | 900 | — | — |
| 2010-03-15 | $3.01 | $3.01 | 9,000 | — | — |
| 2010-03-12 | $2.97 | $2.97 | 18,600 | — | — |
| 2010-03-11 | $2.90 | $2.90 | 20,400 | — | — |
| 2010-03-10 | $2.97 | $2.97 | 17,900 | — | — |
| 2010-03-09 | $2.87 | $2.87 | 23,100 | — | — |
| 2010-03-08 | $2.78 | $2.78 | 28,500 | — | — |
| 2010-03-05 | $2.85 | $2.85 | 33,900 | — | — |
| 2010-03-04 | $3.04 | $3.04 | 41,000 | — | — |
| 2010-03-03 | $3.00 | $3.00 | 63,600 | — | — |
| 2010-03-02 | $3.00 | $3.00 | 11,800 | — | — |
| 2010-03-01 | $3.05 | $3.05 | 51,200 | — | — |
| 2010-02-26 | $2.83 | $2.83 | 4,000 | — | — |
| 2010-02-25 | $2.75 | $2.75 | 21,800 | — | — |
| 2010-02-24 | $2.61 | $2.61 | 39,200 | — | — |
| 2010-02-23 | $2.81 | $2.81 | 8,700 | — | — |
| 2010-02-22 | $2.86 | $2.86 | 6,600 | — | — |
| 2010-02-19 | $2.84 | $2.84 | 21,500 | — | — |
| 2010-02-18 | $2.76 | $2.76 | 12,600 | — | — |
| 2010-02-17 | $2.91 | $2.91 | 9,600 | — | — |
| 2010-02-16 | $2.92 | $2.92 | 26,500 | — | — |
| 2010-02-12 | $2.94 | $2.94 | 14,300 | — | — |
| 2010-02-11 | $2.93 | $2.93 | 15,000 | — | — |
| 2010-02-10 | $3.02 | $3.02 | 4,400 | — | — |
| 2010-02-09 | $3.04 | $3.04 | 22,300 | — | — |
| 2010-02-08 | $2.75 | $2.75 | 3,900 | — | — |
| 2010-02-05 | $3.00 | $3.00 | 11,300 | — | — |
| 2010-02-04 | $3.07 | $3.07 | 26,600 | — | — |
| 2010-02-03 | $3.32 | $3.32 | 12,600 | — | — |
| 2010-02-02 | $3.37 | $3.37 | 7,200 | — | — |
| 2010-02-01 | $3.32 | $3.32 | 29,800 | — | — |
| 2010-01-29 | $3.00 | $3.00 | 6,500 | — | — |
| 2010-01-28 | $3.15 | $3.15 | 18,500 | — | — |
| 2010-01-27 | $2.93 | $2.93 | 17,100 | — | — |
| 2010-01-26 | $3.06 | $3.06 | 34,600 | — | — |
| 2010-01-25 | $3.17 | $3.17 | 26,300 | — | — |
| 2010-01-22 | $3.15 | $3.15 | 13,100 | — | — |
| 2010-01-21 | $3.04 | $3.04 | 53,600 | — | — |
| 2010-01-20 | $3.18 | $3.18 | 11,000 | — | — |
| 2010-01-19 | $3.39 | $3.39 | 28,500 | — | — |
| 2010-01-15 | $3.35 | $3.35 | 19,600 | — | — |
| 2010-01-14 | $3.47 | $3.47 | 9,800 | — | — |
| 2010-01-13 | $3.52 | $3.52 | 15,000 | — | — |
| 2010-01-12 | $3.50 | $3.50 | 18,100 | — | — |
| 2010-01-11 | $3.59 | $3.59 | 17,800 | — | — |
| 2010-01-08 | $3.53 | $3.53 | 14,600 | — | — |
| 2010-01-07 | $3.76 | $3.76 | 16,600 | — | — |
| 2010-01-06 | $3.59 | $3.59 | 27,100 | — | — |
| 2010-01-05 | $3.66 | $3.66 | 20,800 | — | — |
| 2010-01-04 | $3.71 | $3.71 | 8,900 | — | — |