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
- 1997-02-07 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 | $4.17 | $13.66 | 37,300 | — | — |
| 2010-12-30 | $4.18 | $13.70 | 1,200 | — | — |
| 2010-12-29 | $4.12 | $13.50 | 12,200 | — | — |
| 2010-12-28 | $4.07 | $13.34 | 5,400 | — | — |
| 2010-12-27 | $4.09 | $13.40 | 1,400 | — | — |
| 2010-12-23 | $4.08 | $13.37 | 3,400 | — | — |
| 2010-12-22 | $3.96 | $12.98 | 6,500 | — | — |
| 2010-12-21 | $4.03 | $13.20 | 2,100 | — | — |
| 2010-12-20 | $4.08 | $13.37 | 4,500 | — | — |
| 2010-12-17 | $4.08 | $13.37 | 23,300 | — | — |
| 2010-12-16 | $4.00 | $13.11 | 5,400 | — | — |
| 2010-12-15 | $4.05 | $13.27 | 20,700 | — | — |
| 2010-12-14 | $4.08 | $13.37 | 34,500 | — | — |
| 2010-12-13 | $4.00 | $13.11 | 27,900 | — | — |
| 2010-12-10 | $4.00 | $12.93 | 13,700 | — | — |
| 2010-12-09 | $4.05 | $13.09 | 2,300 | — | — |
| 2010-12-08 | $4.07 | $13.15 | 4,200 | — | — |
| 2010-12-07 | $4.01 | $12.96 | 2,200 | — | — |
| 2010-12-06 | $4.01 | $12.96 | 1,700 | — | — |
| 2010-12-03 | $4.07 | $13.15 | 7,900 | — | — |
| 2010-12-02 | $4.08 | $13.18 | 24,300 | — | — |
| 2010-12-01 | $4.04 | $13.06 | 6,900 | — | — |
| 2010-11-30 | $4.00 | $12.93 | 8,900 | — | — |
| 2010-11-29 | $4.00 | $12.93 | 400 | — | — |
| 2010-11-26 | $4.00 | $12.93 | 0 | — | — |
| 2010-11-24 | $4.00 | $12.93 | 3,400 | — | — |
| 2010-11-23 | $4.05 | $13.09 | 5,900 | — | — |
| 2010-11-22 | $4.05 | $13.09 | 8,600 | — | — |
| 2010-11-19 | $4.00 | $12.93 | 3,300 | — | — |
| 2010-11-18 | $4.01 | $12.96 | 14,600 | — | — |
| 2010-11-17 | $4.02 | $12.99 | 13,600 | — | — |
| 2010-11-16 | $4.00 | $12.93 | 35,000 | — | — |
| 2010-11-15 | $4.02 | $12.99 | 5,800 | — | — |
| 2010-11-12 | $4.04 | $13.06 | 22,500 | — | — |
| 2010-11-11 | $4.03 | $13.02 | 20,900 | — | — |
| 2010-11-10 | $4.04 | $13.06 | 20,000 | — | — |
| 2010-11-09 | $4.02 | $12.99 | 70,300 | — | — |
| 2010-11-08 | $4.09 | $13.22 | 29,600 | — | — |
| 2010-11-05 | $4.09 | $13.22 | 7,000 | — | — |
| 2010-11-04 | $4.07 | $13.15 | 33,600 | — | — |
| 2010-11-03 | $4.03 | $13.02 | 21,100 | — | — |
| 2010-11-02 | $4.10 | $13.25 | 8,000 | — | — |
| 2010-11-01 | $4.07 | $13.15 | 15,000 | — | — |
| 2010-10-29 | $4.05 | $13.09 | 14,800 | — | — |
| 2010-10-28 | $4.02 | $12.99 | 6,600 | — | — |
| 2010-10-27 | $4.07 | $13.15 | 15,000 | — | — |
| 2010-10-26 | $3.96 | $12.80 | 1,000 | — | — |
| 2010-10-25 | $4.06 | $13.12 | 19,800 | — | — |
| 2010-10-22 | $4.00 | $12.93 | 18,700 | — | — |
| 2010-10-21 | $4.00 | $12.93 | 9,600 | — | — |
| 2010-10-20 | $4.05 | $13.09 | 24,600 | — | — |
| 2010-10-19 | $3.95 | $12.76 | 6,600 | — | — |
| 2010-10-18 | $3.98 | $12.86 | 13,400 | — | — |
| 2010-10-15 | $3.95 | $12.76 | 10,200 | — | — |
| 2010-10-14 | $3.95 | $12.76 | 9,900 | — | — |
| 2010-10-13 | $3.92 | $12.67 | 18,700 | — | — |
| 2010-10-12 | $3.93 | $12.70 | 2,000 | — | — |
| 2010-10-11 | $3.95 | $12.76 | 8,000 | — | — |
| 2010-10-08 | $3.94 | $12.73 | 17,900 | — | — |
| 2010-10-07 | $3.90 | $12.60 | 4,800 | — | — |
| 2010-10-06 | $3.88 | $12.54 | 9,100 | — | — |
| 2010-10-05 | $3.90 | $12.60 | 25,500 | — | — |
| 2010-10-04 | $3.89 | $12.57 | 10,400 | — | — |
| 2010-10-01 | $3.90 | $12.60 | 45,300 | — | — |
| 2010-09-30 | $3.83 | $12.38 | 144,800 | — | — |
| 2010-09-29 | $3.80 | $12.28 | 49,600 | — | — |
| 2010-09-28 | $3.80 | $12.28 | 21,100 | — | — |
| 2010-09-27 | $3.80 | $12.28 | 36,200 | — | — |
| 2010-09-24 | $3.78 | $12.22 | 59,400 | — | — |
| 2010-09-23 | $3.80 | $12.28 | 54,000 | — | — |
| 2010-09-22 | $3.77 | $12.18 | 19,300 | — | — |
| 2010-09-21 | $3.80 | $12.28 | 34,100 | — | — |
| 2010-09-20 | $3.80 | $12.28 | 6,200 | — | — |
| 2010-09-17 | $3.80 | $12.28 | 30,000 | — | — |
| 2010-09-16 | $3.79 | $12.25 | 6,700 | — | — |
| 2010-09-15 | $3.78 | $12.22 | 16,800 | — | — |
| 2010-09-14 | $3.76 | $12.15 | 8,800 | — | — |
| 2010-09-13 | $3.78 | $12.22 | 38,600 | — | — |
| 2010-09-10 | $3.77 | $12.01 | 21,700 | — | — |
| 2010-09-09 | $3.75 | $11.94 | 22,400 | — | — |
| 2010-09-08 | $3.69 | $11.75 | 48,600 | — | — |
| 2010-09-07 | $3.75 | $11.94 | 26,300 | — | — |
| 2010-09-03 | $3.72 | $11.85 | 47,800 | — | — |
| 2010-09-02 | $3.63 | $11.56 | 7,200 | — | — |
| 2010-09-01 | $3.66 | $11.65 | 32,700 | — | — |
| 2010-08-31 | $3.70 | $11.78 | 12,600 | — | — |
| 2010-08-30 | $3.69 | $11.75 | 16,000 | — | — |
| 2010-08-27 | $3.70 | $11.78 | 24,800 | — | — |
| 2010-08-26 | $3.65 | $11.62 | 1,900 | — | — |
| 2010-08-25 | $3.53 | $11.24 | 15,800 | — | — |
| 2010-08-24 | $3.65 | $11.62 | 0 | — | — |
| 2010-08-23 | $3.65 | $11.62 | 10,700 | — | — |
| 2010-08-20 | $3.72 | $11.85 | 2,200 | — | — |
| 2010-08-19 | $3.67 | $11.69 | 500 | — | — |
| 2010-08-18 | $3.67 | $11.69 | 12,500 | — | — |
| 2010-08-17 | $3.70 | $11.78 | 2,800 | — | — |
| 2010-08-16 | $3.67 | $11.69 | 4,000 | — | — |
| 2010-08-13 | $3.68 | $11.72 | 4,100 | — | — |
| 2010-08-12 | $3.64 | $11.59 | 300 | — | — |
| 2010-08-11 | $3.65 | $11.62 | 20,200 | — | — |
| 2010-08-10 | $3.70 | $11.78 | 14,300 | — | — |
| 2010-08-09 | $3.68 | $11.72 | 21,100 | — | — |
| 2010-08-06 | $3.70 | $11.78 | 8,000 | — | — |
| 2010-08-05 | $3.69 | $11.75 | 0 | — | — |
| 2010-08-04 | $3.69 | $11.75 | 9,300 | — | — |
| 2010-08-03 | $3.68 | $11.72 | 12,400 | — | — |
| 2010-08-02 | $3.65 | $11.62 | 12,200 | — | — |
| 2010-07-30 | $3.57 | $11.37 | 8,200 | — | — |
| 2010-07-29 | $3.55 | $11.30 | 500 | — | — |
| 2010-07-28 | $3.55 | $11.30 | 1,100 | — | — |
| 2010-07-27 | $3.59 | $11.43 | 9,500 | — | — |
| 2010-07-26 | $3.53 | $11.24 | 2,900 | — | — |
| 2010-07-23 | $3.54 | $11.27 | 0 | — | — |
| 2010-07-22 | $3.54 | $11.27 | 9,900 | — | — |
| 2010-07-21 | $3.45 | $10.99 | 3,900 | — | — |
| 2010-07-20 | $3.45 | $10.99 | 4,200 | — | — |
| 2010-07-19 | $3.45 | $10.99 | 53,900 | — | — |
| 2010-07-16 | $3.41 | $10.86 | 1,000 | — | — |
| 2010-07-15 | $3.41 | $10.86 | 8,800 | — | — |
| 2010-07-14 | $3.50 | $11.15 | 3,900 | — | — |
| 2010-07-13 | $3.38 | $10.76 | 12,900 | — | — |
| 2010-07-12 | $3.40 | $10.83 | 9,800 | — | — |
| 2010-07-09 | $3.44 | $10.95 | 2,900 | — | — |
| 2010-07-08 | $3.46 | $11.02 | 3,900 | — | — |
| 2010-07-07 | $3.44 | $10.95 | 12,800 | — | — |
| 2010-07-06 | $3.47 | $11.05 | 10,400 | — | — |
| 2010-07-02 | $3.51 | $11.18 | 500 | — | — |
| 2010-07-01 | $3.55 | $11.30 | 2,600 | — | — |
| 2010-06-30 | $3.43 | $10.92 | 1,900 | — | — |
| 2010-06-29 | $3.43 | $10.92 | 5,300 | — | — |
| 2010-06-28 | $3.48 | $11.08 | 1,000 | — | — |
| 2010-06-25 | $3.48 | $11.08 | 3,300 | — | — |
| 2010-06-24 | $3.49 | $11.11 | 400 | — | — |
| 2010-06-23 | $3.48 | $11.08 | 7,000 | — | — |
| 2010-06-22 | $3.52 | $11.21 | 1,800 | — | — |
| 2010-06-21 | $3.60 | $11.46 | 800 | — | — |
| 2010-06-18 | $3.55 | $11.30 | 3,300 | — | — |
| 2010-06-17 | $3.60 | $11.46 | 5,600 | — | — |
| 2010-06-16 | $3.60 | $11.46 | 5,100 | — | — |
| 2010-06-15 | $3.50 | $11.15 | 6,900 | — | — |
| 2010-06-14 | $3.50 | $11.15 | 2,000 | — | — |
| 2010-06-11 | $3.43 | $10.92 | 0 | — | — |
| 2010-06-10 | $3.43 | $10.75 | 1,400 | — | — |
| 2010-06-09 | $3.50 | $10.97 | 0 | — | — |
| 2010-06-08 | $3.50 | $10.97 | 12,600 | — | — |
| 2010-06-07 | $3.54 | $11.09 | 0 | — | — |
| 2010-06-04 | $3.54 | $11.09 | 8,000 | — | — |
| 2010-06-03 | $3.50 | $10.97 | 5,000 | — | — |
| 2010-06-02 | $3.50 | $10.97 | 5,000 | — | — |
| 2010-06-01 | $3.55 | $11.12 | 0 | — | — |
| 2010-05-28 | $3.55 | $11.12 | 1,400 | — | — |
| 2010-05-27 | $3.50 | $10.97 | 3,300 | — | — |
| 2010-05-26 | $3.51 | $11.00 | 6,400 | — | — |
| 2010-05-25 | $3.48 | $10.90 | 9,100 | — | — |
| 2010-05-24 | $3.55 | $11.12 | 24,700 | — | — |
| 2010-05-21 | $3.45 | $10.81 | 6,200 | — | — |
| 2010-05-20 | $3.59 | $11.25 | 6,600 | — | — |
| 2010-05-19 | $3.52 | $11.03 | 0 | — | — |
| 2010-05-18 | $3.52 | $11.03 | 11,600 | — | — |
| 2010-05-17 | $3.60 | $11.28 | 0 | — | — |
| 2010-05-14 | $3.60 | $11.28 | 10,700 | — | — |
| 2010-05-13 | $3.57 | $11.19 | 9,100 | — | — |
| 2010-05-12 | $3.62 | $11.34 | 100 | — | — |
| 2010-05-11 | $3.68 | $11.53 | 7,700 | — | — |
| 2010-05-10 | $3.68 | $11.53 | 8,000 | — | — |
| 2010-05-07 | $3.60 | $11.28 | 16,600 | — | — |
| 2010-05-06 | $3.66 | $11.47 | 17,400 | — | — |
| 2010-05-05 | $3.80 | $11.91 | 14,500 | — | — |
| 2010-05-04 | $3.82 | $11.97 | 11,800 | — | — |
| 2010-05-03 | $3.82 | $11.97 | 5,700 | — | — |
| 2010-04-30 | $3.77 | $11.81 | 0 | — | — |
| 2010-04-29 | $3.77 | $11.81 | 3,000 | — | — |
| 2010-04-28 | $3.70 | $11.59 | 24,000 | — | — |
| 2010-04-27 | $3.78 | $11.84 | 3,400 | — | — |
| 2010-04-26 | $3.76 | $11.78 | 4,900 | — | — |
| 2010-04-23 | $3.78 | $11.84 | 4,000 | — | — |
| 2010-04-22 | $3.82 | $11.97 | 13,600 | — | — |
| 2010-04-21 | $3.80 | $11.91 | 5,700 | — | — |
| 2010-04-20 | $3.77 | $11.81 | 12,000 | — | — |
| 2010-04-19 | $3.76 | $11.78 | 8,300 | — | — |
| 2010-04-16 | $3.80 | $11.91 | 14,900 | — | — |
| 2010-04-15 | $3.80 | $11.91 | 12,000 | — | — |
| 2010-04-14 | $3.75 | $11.75 | 3,800 | — | — |
| 2010-04-13 | $3.75 | $11.75 | 1,200 | — | — |
| 2010-04-12 | $3.82 | $11.97 | 0 | — | — |
| 2010-04-09 | $3.82 | $11.97 | 0 | — | — |
| 2010-04-08 | $3.82 | $11.97 | 9,800 | — | — |
| 2010-04-07 | $3.83 | $12.00 | 18,500 | — | — |
| 2010-04-06 | $3.80 | $11.91 | 11,300 | — | — |
| 2010-04-05 | $3.80 | $11.91 | 23,100 | — | — |
| 2010-04-01 | $3.77 | $11.81 | 6,400 | — | — |
| 2010-03-31 | $3.78 | $11.84 | 10,500 | — | — |
| 2010-03-30 | $3.71 | $11.62 | 7,200 | — | — |
| 2010-03-29 | $3.77 | $11.81 | 2,700 | — | — |
| 2010-03-26 | $3.76 | $11.78 | 2,800 | — | — |
| 2010-03-25 | $3.71 | $11.62 | 6,400 | — | — |
| 2010-03-24 | $3.71 | $11.62 | 7,500 | — | — |
| 2010-03-23 | $3.75 | $11.75 | 16,700 | — | — |
| 2010-03-22 | $3.73 | $11.69 | 2,500 | — | — |
| 2010-03-19 | $3.70 | $11.59 | 2,000 | — | — |
| 2010-03-18 | $3.70 | $11.59 | 10,900 | — | — |
| 2010-03-17 | $3.70 | $11.59 | 2,800 | — | — |
| 2010-03-16 | $3.78 | $11.84 | 4,100 | — | — |
| 2010-03-15 | $3.74 | $11.72 | 8,600 | — | — |
| 2010-03-12 | $3.74 | $11.72 | 16,200 | — | — |
| 2010-03-11 | $3.75 | $11.75 | 1,800 | — | — |
| 2010-03-10 | $3.75 | $11.58 | 13,600 | — | — |
| 2010-03-09 | $3.74 | $11.55 | 5,600 | — | — |
| 2010-03-08 | $3.72 | $11.48 | 8,400 | — | — |
| 2010-03-05 | $3.70 | $11.42 | 14,500 | — | — |
| 2010-03-04 | $3.65 | $11.27 | 0 | — | — |
| 2010-03-03 | $3.65 | $11.27 | 8,900 | — | — |
| 2010-03-02 | $3.60 | $11.11 | 12,900 | — | — |
| 2010-03-01 | $3.68 | $11.36 | 6,600 | — | — |
| 2010-02-26 | $3.60 | $11.11 | 14,100 | — | — |
| 2010-02-25 | $3.54 | $10.93 | 19,800 | — | — |
| 2010-02-24 | $3.64 | $11.24 | 21,200 | — | — |
| 2010-02-23 | $3.59 | $11.08 | 10,100 | — | — |
| 2010-02-22 | $3.58 | $11.05 | 10,000 | — | — |
| 2010-02-19 | $3.54 | $10.93 | 8,200 | — | — |
| 2010-02-18 | $3.60 | $11.11 | 3,100 | — | — |
| 2010-02-17 | $3.52 | $10.87 | 32,600 | — | — |
| 2010-02-16 | $3.60 | $11.11 | 22,400 | — | — |
| 2010-02-12 | $3.55 | $10.96 | 3,300 | — | — |
| 2010-02-11 | $3.60 | $11.11 | 19,500 | — | — |
| 2010-02-10 | $3.55 | $10.96 | 5,600 | — | — |
| 2010-02-09 | $3.56 | $10.99 | 1,000 | — | — |
| 2010-02-08 | $3.60 | $11.11 | 10,200 | — | — |
| 2010-02-05 | $3.57 | $11.02 | 300 | — | — |
| 2010-02-04 | $3.70 | $11.42 | 6,000 | — | — |
| 2010-02-03 | $3.57 | $11.02 | 5,000 | — | — |
| 2010-02-02 | $3.70 | $11.42 | 9,700 | — | — |
| 2010-02-01 | $3.60 | $11.11 | 4,000 | — | — |
| 2010-01-29 | $3.60 | $11.11 | 3,300 | — | — |
| 2010-01-28 | $3.60 | $11.11 | 1,000 | — | — |
| 2010-01-27 | $3.60 | $11.11 | 1,700 | — | — |
| 2010-01-26 | $3.69 | $11.39 | 200 | — | — |
| 2010-01-25 | $3.60 | $11.11 | 7,000 | — | — |
| 2010-01-22 | $3.70 | $11.42 | 27,700 | — | — |
| 2010-01-21 | $3.70 | $11.42 | 14,600 | — | — |
| 2010-01-20 | $3.66 | $11.30 | 14,800 | — | — |
| 2010-01-19 | $3.67 | $11.33 | 9,800 | — | — |
| 2010-01-15 | $3.65 | $11.27 | 4,000 | — | — |
| 2010-01-14 | $3.68 | $11.36 | 7,000 | — | — |
| 2010-01-13 | $3.61 | $11.15 | 20,700 | — | — |
| 2010-01-12 | $3.60 | $11.11 | 7,600 | — | — |
| 2010-01-11 | $3.65 | $11.27 | 2,200 | — | — |
| 2010-01-08 | $3.56 | $10.99 | 5,900 | — | — |
| 2010-01-07 | $3.59 | $11.08 | 1,600 | — | — |
| 2010-01-06 | $3.66 | $11.30 | 0 | — | — |
| 2010-01-05 | $3.66 | $11.30 | 9,500 | — | — |
| 2010-01-04 | $3.66 | $11.30 | 3,100 | — | — |