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
- 1999-01-04 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 | $3.78 | $4.55 | 2,415 | — | — |
| 2010-12-30 | $3.72 | $4.48 | 3,570 | — | — |
| 2010-12-29 | $3.61 | $4.34 | 7,140 | — | — |
| 2010-12-28 | $3.57 | $4.29 | 8,400 | — | — |
| 2010-12-27 | $3.70 | $4.44 | 8,715 | — | — |
| 2010-12-23 | $3.62 | $4.35 | 0 | — | — |
| 2010-12-22 | $3.62 | $4.35 | 210 | — | — |
| 2010-12-21 | $3.55 | $4.27 | 630 | — | — |
| 2010-12-20 | $3.57 | $4.29 | 2,100 | — | — |
| 2010-12-17 | $3.57 | $4.29 | 3,885 | — | — |
| 2010-12-16 | $3.54 | $4.26 | 3,255 | — | — |
| 2010-12-15 | $3.52 | $4.24 | 3,360 | — | — |
| 2010-12-14 | $3.55 | $4.27 | 4,725 | — | — |
| 2010-12-13 | $3.47 | $4.17 | 6,510 | — | — |
| 2010-12-10 | $3.46 | $4.16 | 1,155 | — | — |
| 2010-12-09 | $3.55 | $4.27 | 2,415 | — | — |
| 2010-12-08 | $3.43 | $4.12 | 115,920 | — | — |
| 2010-12-07 | $3.41 | $4.10 | 7,245 | — | — |
| 2010-12-06 | $3.48 | $4.18 | 7,980 | — | — |
| 2010-12-03 | $3.57 | $4.29 | 6,195 | — | — |
| 2010-12-02 | $3.67 | $4.41 | 1,260 | — | — |
| 2010-12-01 | $3.76 | $4.52 | 3,570 | — | — |
| 2010-11-30 | $3.62 | $4.35 | 7,560 | — | — |
| 2010-11-29 | $3.52 | $4.24 | 945 | — | — |
| 2010-11-26 | $3.29 | $3.95 | 0 | — | — |
| 2010-11-24 | $3.29 | $3.95 | 1,050 | — | — |
| 2010-11-23 | $3.65 | $4.39 | 7,560 | — | — |
| 2010-11-22 | $3.77 | $4.54 | 17,535 | — | — |
| 2010-11-19 | $3.21 | $3.86 | 35,700 | — | — |
| 2010-11-18 | $2.67 | $3.21 | 8,085 | — | — |
| 2010-11-17 | $2.38 | $2.86 | 13,650 | — | — |
| 2010-11-16 | $2.39 | $2.87 | 16,485 | — | — |
| 2010-11-15 | $2.61 | $3.14 | 19,425 | — | — |
| 2010-11-12 | $2.33 | $2.81 | 13,335 | — | — |
| 2010-11-11 | $2.48 | $2.98 | 1,470 | — | — |
| 2010-11-10 | $2.58 | $3.10 | 1,050 | — | — |
| 2010-11-09 | $2.67 | $3.21 | 1,155 | — | — |
| 2010-11-08 | $2.52 | $3.03 | 1,890 | — | — |
| 2010-11-05 | $2.67 | $3.21 | 4,410 | — | — |
| 2010-11-04 | $2.62 | $3.15 | 11,655 | — | — |
| 2010-11-03 | $2.62 | $3.15 | 4,305 | — | — |
| 2010-11-02 | $2.71 | $3.26 | 1,050 | — | — |
| 2010-11-01 | $2.71 | $3.26 | 66,570 | — | — |
| 2010-10-29 | $2.81 | $3.38 | 7,980 | — | — |
| 2010-10-28 | $2.76 | $3.32 | 0 | — | — |
| 2010-10-27 | $2.76 | $3.32 | 3,360 | — | — |
| 2010-10-26 | $2.77 | $3.33 | 0 | — | — |
| 2010-10-25 | $2.77 | $3.33 | 9,450 | — | — |
| 2010-10-22 | $2.90 | $3.48 | 8,190 | — | — |
| 2010-10-21 | $2.76 | $3.32 | 945 | — | — |
| 2010-10-20 | $2.76 | $3.32 | 10,605 | — | — |
| 2010-10-19 | $2.84 | $3.41 | 11,130 | — | — |
| 2010-10-18 | $2.86 | $3.44 | 11,235 | — | — |
| 2010-10-15 | $2.62 | $3.15 | 1,050 | — | — |
| 2010-10-14 | $2.61 | $3.14 | 1,365 | — | — |
| 2010-10-13 | $2.68 | $3.22 | 6,825 | — | — |
| 2010-10-12 | $2.84 | $3.41 | 13,230 | — | — |
| 2010-10-11 | $2.67 | $3.21 | 1,155 | — | — |
| 2010-10-08 | $2.67 | $3.21 | 630 | — | — |
| 2010-10-07 | $2.81 | $3.38 | 2,625 | — | — |
| 2010-10-06 | $2.65 | $3.18 | 11,340 | — | — |
| 2010-10-05 | $2.78 | $3.34 | 2,940 | — | — |
| 2010-10-04 | $2.80 | $3.37 | 5,355 | — | — |
| 2010-10-01 | $2.93 | $3.53 | 1,050 | — | — |
| 2010-09-30 | $3.03 | $3.64 | 1,365 | — | — |
| 2010-09-29 | $3.03 | $3.64 | 4,830 | — | — |
| 2010-09-28 | $2.95 | $3.55 | 9,660 | — | — |
| 2010-09-27 | $2.70 | $3.25 | 6,405 | — | — |
| 2010-09-24 | $3.05 | $3.66 | 6,300 | — | — |
| 2010-09-23 | $3.28 | $3.94 | 2,520 | — | — |
| 2010-09-22 | $3.33 | $4.01 | 0 | — | — |
| 2010-09-21 | $3.33 | $4.01 | 3,990 | — | — |
| 2010-09-20 | $3.19 | $3.84 | 2,520 | — | — |
| 2010-09-17 | $3.24 | $3.89 | 3,570 | — | — |
| 2010-09-16 | $3.14 | $3.78 | 2,625 | — | — |
| 2010-09-15 | $3.24 | $3.89 | 15,750 | — | — |
| 2010-09-14 | $3.24 | $3.89 | 4,200 | — | — |
| 2010-09-13 | $3.29 | $3.95 | 2,100 | — | — |
| 2010-09-10 | $3.10 | $3.72 | 0 | — | — |
| 2010-09-09 | $3.10 | $3.72 | 2,310 | — | — |
| 2010-09-08 | $3.28 | $3.94 | 420 | — | — |
| 2010-09-07 | $3.05 | $3.66 | 315 | — | — |
| 2010-09-03 | $3.10 | $3.72 | 4,200 | — | — |
| 2010-09-02 | $3.31 | $3.99 | 7,770 | — | — |
| 2010-09-01 | $3.33 | $4.01 | 13,755 | — | — |
| 2010-08-31 | $3.45 | $4.15 | 9,240 | — | — |
| 2010-08-30 | $3.57 | $4.29 | 525 | — | — |
| 2010-08-27 | $3.57 | $4.29 | 210 | — | — |
| 2010-08-26 | $3.61 | $4.34 | 1,155 | — | — |
| 2010-08-25 | $3.52 | $4.24 | 1,785 | — | — |
| 2010-08-24 | $3.81 | $4.58 | 0 | — | — |
| 2010-08-23 | $3.81 | $4.58 | 525 | — | — |
| 2010-08-20 | $3.53 | $4.25 | 1,155 | — | — |
| 2010-08-19 | $3.52 | $4.24 | 525 | — | — |
| 2010-08-18 | $3.57 | $4.29 | 10,290 | — | — |
| 2010-08-17 | $3.57 | $4.29 | 5,985 | — | — |
| 2010-08-16 | $3.48 | $4.18 | 525 | — | — |
| 2010-08-13 | $3.57 | $4.29 | 9,555 | — | — |
| 2010-08-12 | $3.30 | $3.96 | 945 | — | — |
| 2010-08-11 | $3.24 | $3.89 | 2,835 | — | — |
| 2010-08-10 | $3.57 | $4.29 | 3,675 | — | — |
| 2010-08-09 | $3.50 | $4.21 | 0 | — | — |
| 2010-08-06 | $3.50 | $4.21 | 525 | — | — |
| 2010-08-05 | $3.43 | $4.12 | 4,410 | — | — |
| 2010-08-04 | $3.33 | $4.01 | 8,190 | — | — |
| 2010-08-03 | $3.17 | $3.81 | 0 | — | — |
| 2010-08-02 | $3.17 | $3.81 | 2,520 | — | — |
| 2010-07-30 | $3.38 | $4.07 | 3,570 | — | — |
| 2010-07-29 | $3.33 | $4.01 | 68,040 | — | — |
| 2010-07-28 | $3.76 | $4.52 | 315 | — | — |
| 2010-07-27 | $3.69 | $4.43 | 2,415 | — | — |
| 2010-07-26 | $3.81 | $4.58 | 3,675 | — | — |
| 2010-07-23 | $4.21 | $5.06 | 315 | — | — |
| 2010-07-22 | $4.14 | $4.98 | 0 | — | — |
| 2010-07-21 | $4.14 | $4.98 | 315 | — | — |
| 2010-07-20 | $4.17 | $5.02 | 525 | — | — |
| 2010-07-19 | $4.22 | $5.07 | 2,625 | — | — |
| 2010-07-16 | $3.77 | $4.54 | 1,680 | — | — |
| 2010-07-15 | $3.81 | $4.58 | 0 | — | — |
| 2010-07-14 | $3.81 | $4.58 | 1,365 | — | — |
| 2010-07-13 | $4.08 | $4.90 | 19,110 | — | — |
| 2010-07-12 | $3.52 | $4.24 | 17,850 | — | — |
| 2010-07-09 | $3.43 | $4.12 | 13,020 | — | — |
| 2010-07-08 | $3.52 | $4.24 | 5,355 | — | — |
| 2010-07-07 | $3.43 | $4.12 | 420 | — | — |
| 2010-07-06 | $3.33 | $4.01 | 3,885 | — | — |
| 2010-07-02 | $3.66 | $4.40 | 4,095 | — | — |
| 2010-07-01 | $3.45 | $4.15 | 18,060 | — | — |
| 2010-06-30 | $3.85 | $4.63 | 5,040 | — | — |
| 2010-06-29 | $3.86 | $4.64 | 1,050 | — | — |
| 2010-06-28 | $4.02 | $4.83 | 1,155 | — | — |
| 2010-06-25 | $4.06 | $4.88 | 6,405 | — | — |
| 2010-06-24 | $4.24 | $5.10 | 1,050 | — | — |
| 2010-06-23 | $4.46 | $5.36 | 0 | — | — |
| 2010-06-22 | $4.46 | $5.36 | 3,045 | — | — |
| 2010-06-21 | $4.50 | $5.41 | 0 | — | — |
| 2010-06-18 | $4.50 | $5.41 | 945 | — | — |
| 2010-06-17 | $4.33 | $5.21 | 5,250 | — | — |
| 2010-06-16 | $4.62 | $5.55 | 1,050 | — | — |
| 2010-06-15 | $4.72 | $5.68 | 5,040 | — | — |
| 2010-06-14 | $4.44 | $5.34 | 2,100 | — | — |
| 2010-06-11 | $4.36 | $5.25 | 10,290 | — | — |
| 2010-06-10 | $4.76 | $5.73 | 4,200 | — | — |
| 2010-06-09 | $4.62 | $5.55 | 2,730 | — | — |
| 2010-06-08 | $4.76 | $5.73 | 8,505 | — | — |
| 2010-06-07 | $4.67 | $5.61 | 5,250 | — | — |
| 2010-06-04 | $4.51 | $5.43 | 2,730 | — | — |
| 2010-06-03 | $4.90 | $5.90 | 2,940 | — | — |
| 2010-06-02 | $4.77 | $5.74 | 8,085 | — | — |
| 2010-06-01 | $5.29 | $6.36 | 11,340 | — | — |
| 2010-05-28 | $5.56 | $6.69 | 4,620 | — | — |
| 2010-05-27 | $5.81 | $6.99 | 19,005 | — | — |
| 2010-05-26 | $6.02 | $7.24 | 15,540 | — | — |
| 2010-05-25 | $5.63 | $6.77 | 9,765 | — | — |
| 2010-05-24 | $5.76 | $6.93 | 25,200 | — | — |
| 2010-05-21 | $5.77 | $6.94 | 15,645 | — | — |
| 2010-05-20 | $6.19 | $7.44 | 3,465 | — | — |
| 2010-05-19 | $6.20 | $7.46 | 8,505 | — | — |
| 2010-05-18 | $6.23 | $7.49 | 8,820 | — | — |
| 2010-05-17 | $6.38 | $7.67 | 525 | — | — |
| 2010-05-14 | $6.38 | $7.67 | 14,595 | — | — |
| 2010-05-13 | $6.43 | $7.73 | 315 | — | — |
| 2010-05-12 | $6.38 | $7.67 | 735 | — | — |
| 2010-05-11 | $6.40 | $7.70 | 105 | — | — |
| 2010-05-10 | $6.48 | $7.79 | 1,575 | — | — |
| 2010-05-07 | $6.43 | $7.73 | 105 | — | — |
| 2010-05-06 | $6.38 | $7.67 | 0 | — | — |
| 2010-05-05 | $6.38 | $7.67 | 3,465 | — | — |
| 2010-05-04 | $6.39 | $7.68 | 525 | — | — |
| 2010-05-03 | $6.62 | $7.96 | 1,680 | — | — |
| 2010-04-30 | $6.81 | $8.19 | 945 | — | — |
| 2010-04-29 | $6.85 | $8.23 | 5,250 | — | — |
| 2010-04-28 | $6.38 | $7.67 | 4,410 | — | — |
| 2010-04-27 | $6.38 | $7.67 | 6,510 | — | — |
| 2010-04-26 | $6.49 | $7.80 | 3,885 | — | — |
| 2010-04-23 | $6.43 | $7.73 | 13,755 | — | — |
| 2010-04-22 | $6.43 | $7.73 | 0 | — | — |
| 2010-04-21 | $6.43 | $7.73 | 5,040 | — | — |
| 2010-04-20 | $6.38 | $7.67 | 1,785 | — | — |
| 2010-04-19 | $6.43 | $7.73 | 315 | — | — |
| 2010-04-16 | $6.21 | $7.47 | 0 | — | — |
| 2010-04-15 | $6.21 | $7.47 | 0 | — | — |
| 2010-04-14 | $6.21 | $7.47 | 1,050 | — | — |
| 2010-04-13 | $6.29 | $7.56 | 0 | — | — |
| 2010-04-12 | $6.29 | $7.56 | 945 | — | — |
| 2010-04-09 | $6.43 | $7.73 | 2,625 | — | — |
| 2010-04-08 | $6.62 | $7.96 | 1,365 | — | — |
| 2010-04-07 | $6.56 | $7.89 | 9,450 | — | — |
| 2010-04-06 | $6.38 | $7.67 | 0 | — | — |
| 2010-04-05 | $6.38 | $7.67 | 8,820 | — | — |
| 2010-04-01 | $6.43 | $7.73 | 5,670 | — | — |
| 2010-03-31 | $6.48 | $7.79 | 1,365 | — | — |
| 2010-03-30 | $5.95 | $7.16 | 6,510 | — | — |
| 2010-03-29 | $6.29 | $7.56 | 1,575 | — | — |
| 2010-03-26 | $5.90 | $7.10 | 13,125 | — | — |
| 2010-03-25 | $5.76 | $6.93 | 5,985 | — | — |
| 2010-03-24 | $5.86 | $7.04 | 2,625 | — | — |
| 2010-03-23 | $5.71 | $6.87 | 945 | — | — |
| 2010-03-22 | $5.81 | $6.99 | 3,255 | — | — |
| 2010-03-19 | $5.67 | $6.81 | 9,450 | — | — |
| 2010-03-18 | $5.76 | $6.93 | 5,775 | — | — |
| 2010-03-17 | $6.14 | $7.39 | 19,110 | — | — |
| 2010-03-16 | $6.34 | $7.63 | 0 | — | — |
| 2010-03-15 | $6.34 | $7.63 | 1,050 | — | — |
| 2010-03-12 | $6.52 | $7.85 | 3,150 | — | — |
| 2010-03-11 | $6.52 | $7.85 | 420 | — | — |
| 2010-03-10 | $6.33 | $7.62 | 9,345 | — | — |
| 2010-03-09 | $6.52 | $7.85 | 5,040 | — | — |
| 2010-03-08 | $6.52 | $7.85 | 525 | — | — |
| 2010-03-05 | $6.60 | $7.94 | 5,040 | — | — |
| 2010-03-04 | $6.59 | $7.93 | 210 | — | — |
| 2010-03-03 | $6.62 | $7.96 | 11,130 | — | — |
| 2010-03-02 | $6.57 | $7.90 | 9,765 | — | — |
| 2010-03-01 | $6.57 | $7.90 | 1,260 | — | — |
| 2010-02-26 | $6.57 | $7.90 | 4,095 | — | — |
| 2010-02-25 | $6.62 | $7.96 | 1,155 | — | — |
| 2010-02-24 | $6.62 | $7.96 | 1,365 | — | — |
| 2010-02-23 | $6.62 | $7.96 | 1,050 | — | — |
| 2010-02-22 | $6.62 | $7.96 | 3,780 | — | — |
| 2010-02-19 | $6.58 | $7.91 | 6,720 | — | — |
| 2010-02-18 | $6.65 | $7.99 | 0 | — | — |
| 2010-02-17 | $6.65 | $7.99 | 0 | — | — |
| 2010-02-16 | $6.65 | $7.99 | 1,680 | — | — |
| 2010-02-12 | $6.66 | $8.01 | 210 | — | — |
| 2010-02-11 | $6.43 | $7.73 | 420 | — | — |
| 2010-02-10 | $6.35 | $7.64 | 5,355 | — | — |
| 2010-02-09 | $6.38 | $7.67 | 2,520 | — | — |
| 2010-02-08 | $6.24 | $7.50 | 0 | — | — |
| 2010-02-05 | $6.24 | $7.50 | 2,940 | — | — |
| 2010-02-04 | $6.29 | $7.56 | 105 | — | — |
| 2010-02-03 | $6.29 | $7.56 | 4,935 | — | — |
| 2010-02-02 | $6.20 | $7.46 | 1,155 | — | — |
| 2010-02-01 | $6.26 | $7.52 | 5,355 | — | — |
| 2010-01-29 | $6.29 | $7.56 | 15,120 | — | — |
| 2010-01-28 | $6.18 | $7.43 | 18,060 | — | — |
| 2010-01-27 | $6.90 | $8.30 | 3,885 | — | — |
| 2010-01-26 | $6.37 | $7.66 | 210 | — | — |
| 2010-01-25 | $6.59 | $7.93 | 945 | — | — |
| 2010-01-22 | $6.72 | $8.09 | 4,200 | — | — |
| 2010-01-21 | $6.68 | $8.03 | 0 | — | — |
| 2010-01-20 | $6.68 | $8.03 | 1,470 | — | — |
| 2010-01-19 | $6.72 | $8.09 | 5,355 | — | — |
| 2010-01-15 | $6.90 | $8.29 | 3,990 | — | — |
| 2010-01-14 | $6.76 | $8.13 | 0 | — | — |
| 2010-01-13 | $6.76 | $8.13 | 9,975 | — | — |
| 2010-01-12 | $6.52 | $7.85 | 4,200 | — | — |
| 2010-01-11 | $6.50 | $7.82 | 4,410 | — | — |
| 2010-01-08 | $6.49 | $7.80 | 15,540 | — | — |
| 2010-01-07 | $6.38 | $7.67 | 45,990 | — | — |
| 2010-01-06 | $6.27 | $7.54 | 5,040 | — | — |
| 2010-01-05 | $6.22 | $7.48 | 3,045 | — | — |
| 2010-01-04 | $6.23 | $7.49 | 1,470 | — | — |