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
- 1983-09-23 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 | $4.50 | $6.28 | 3,609,140 | — | — |
| 2010-12-30 | $4.46 | $6.22 | 7,040,887 | — | — |
| 2010-12-29 | $4.49 | $6.26 | 6,311,449 | — | — |
| 2010-12-28 | $4.56 | $6.37 | 12,882,552 | — | — |
| 2010-12-27 | $4.58 | $6.39 | 6,912,459 | — | — |
| 2010-12-23 | $4.59 | $6.40 | 7,472,898 | — | — |
| 2010-12-22 | $4.66 | $6.51 | 6,522,418 | — | — |
| 2010-12-21 | $4.64 | $6.47 | 15,296,386 | — | — |
| 2010-12-20 | $4.58 | $6.39 | 25,553,854 | — | — |
| 2010-12-17 | $4.31 | $6.01 | 12,588,482 | — | — |
| 2010-12-16 | $4.30 | $6.00 | 6,144,128 | — | — |
| 2010-12-15 | $4.31 | $6.01 | 5,400,140 | — | — |
| 2010-12-14 | $4.38 | $6.11 | 4,524,646 | — | — |
| 2010-12-13 | $4.41 | $6.16 | 7,497,801 | — | — |
| 2010-12-10 | $4.40 | $6.13 | 14,372,766 | — | — |
| 2010-12-09 | $4.41 | $6.16 | 6,662,598 | — | — |
| 2010-12-08 | $4.39 | $6.12 | 9,506,205 | — | — |
| 2010-12-07 | $4.35 | $6.07 | 17,029,747 | — | — |
| 2010-12-06 | $4.25 | $5.93 | 14,534,491 | — | — |
| 2010-12-03 | $4.33 | $6.04 | 4,373,554 | — | — |
| 2010-12-02 | $4.35 | $6.07 | 12,751,885 | — | — |
| 2010-12-01 | $4.29 | $5.98 | 15,465,385 | — | — |
| 2010-11-30 | $4.13 | $5.76 | 11,913,045 | — | — |
| 2010-11-29 | $4.07 | $5.68 | 25,651,504 | — | — |
| 2010-11-26 | $4.07 | $5.68 | 2,034,985 | — | — |
| 2010-11-24 | $4.12 | $5.75 | 5,079,769 | — | — |
| 2010-11-23 | $4.06 | $5.67 | 9,805,311 | — | — |
| 2010-11-22 | $4.14 | $5.78 | 6,877,764 | — | — |
| 2010-11-19 | $4.19 | $5.84 | 5,063,261 | — | — |
| 2010-11-18 | $4.18 | $5.84 | 5,305,288 | — | — |
| 2010-11-17 | $4.12 | $5.75 | 5,519,335 | — | — |
| 2010-11-16 | $4.12 | $5.75 | 13,937,957 | — | — |
| 2010-11-15 | $4.19 | $5.85 | 9,891,210 | — | — |
| 2010-11-12 | $4.22 | $5.89 | 9,301,951 | — | — |
| 2010-11-11 | $4.35 | $6.07 | 6,216,876 | — | — |
| 2010-11-10 | $4.43 | $6.18 | 10,926,750 | — | — |
| 2010-11-09 | $4.41 | $6.15 | 5,691,132 | — | — |
| 2010-11-08 | $4.47 | $6.24 | 14,098,842 | — | — |
| 2010-11-05 | $4.53 | $6.32 | 12,660,111 | — | — |
| 2010-11-04 | $4.38 | $6.11 | 11,815,674 | — | — |
| 2010-11-03 | $4.23 | $5.91 | 6,606,358 | — | — |
| 2010-11-02 | $4.22 | $5.89 | 7,425,612 | — | — |
| 2010-11-01 | $4.25 | $5.93 | 5,760,802 | — | — |
| 2010-10-29 | $4.25 | $5.94 | 11,656,188 | — | — |
| 2010-10-28 | $4.27 | $5.97 | 8,599,933 | — | — |
| 2010-10-27 | $4.22 | $5.89 | 8,174,357 | — | — |
| 2010-10-26 | $4.22 | $5.89 | 6,669,593 | — | — |
| 2010-10-25 | $4.20 | $5.86 | 10,350,082 | — | — |
| 2010-10-22 | $4.12 | $5.76 | 6,345,025 | — | — |
| 2010-10-21 | $4.07 | $5.69 | 6,997,238 | — | — |
| 2010-10-20 | $4.07 | $5.68 | 12,847,297 | — | — |
| 2010-10-19 | $3.95 | $5.52 | 12,156,191 | — | — |
| 2010-10-18 | $3.98 | $5.55 | 10,851,763 | — | — |
| 2010-10-15 | $4.01 | $5.60 | 7,755,496 | — | — |
| 2010-10-14 | $4.06 | $5.66 | 9,199,264 | — | — |
| 2010-10-13 | $4.03 | $5.63 | 10,611,415 | — | — |
| 2010-10-12 | $4.00 | $5.59 | 9,242,913 | — | — |
| 2010-10-11 | $4.02 | $5.61 | 4,744,009 | — | — |
| 2010-10-08 | $4.03 | $5.63 | 7,921,977 | — | — |
| 2010-10-07 | $4.02 | $5.61 | 8,710,454 | — | — |
| 2010-10-06 | $4.09 | $5.71 | 7,685,267 | — | — |
| 2010-10-05 | $4.08 | $5.69 | 11,876,391 | — | — |
| 2010-10-04 | $4.02 | $5.62 | 9,084,267 | — | — |
| 2010-10-01 | $4.10 | $5.72 | 9,702,065 | — | — |
| 2010-09-30 | $4.13 | $5.76 | 15,019,384 | — | — |
| 2010-09-29 | $4.22 | $5.89 | 6,421,130 | — | — |
| 2010-09-28 | $4.26 | $5.94 | 10,026,633 | — | — |
| 2010-09-27 | $4.23 | $5.91 | 10,870,790 | — | — |
| 2010-09-24 | $4.27 | $5.97 | 16,115,081 | — | — |
| 2010-09-23 | $4.29 | $5.99 | 11,167,937 | — | — |
| 2010-09-22 | $4.25 | $5.93 | 13,916,413 | — | — |
| 2010-09-21 | $4.34 | $6.06 | 8,633,509 | — | — |
| 2010-09-20 | $4.31 | $6.01 | 15,031,416 | — | — |
| 2010-09-17 | $4.19 | $5.85 | 22,333,076 | — | — |
| 2010-09-16 | $4.01 | $5.60 | 8,189,186 | — | — |
| 2010-09-15 | $4.04 | $5.63 | 14,172,430 | — | — |
| 2010-09-14 | $4.12 | $5.75 | 39,387,446 | — | — |
| 2010-09-13 | $4.33 | $6.04 | 9,826,296 | — | — |
| 2010-09-10 | $4.24 | $5.91 | 4,759,118 | — | — |
| 2010-09-09 | $4.24 | $5.92 | 10,116,449 | — | — |
| 2010-09-08 | $4.22 | $5.90 | 14,734,268 | — | — |
| 2010-09-07 | $4.11 | $5.73 | 6,479,608 | — | — |
| 2010-09-03 | $4.22 | $5.89 | 9,800,275 | — | — |
| 2010-09-02 | $4.15 | $5.80 | 6,265,282 | — | — |
| 2010-09-01 | $4.10 | $5.72 | 11,367,435 | — | — |
| 2010-08-31 | $3.95 | $5.51 | 11,474,878 | — | — |
| 2010-08-30 | $4.01 | $5.60 | 10,179,404 | — | — |
| 2010-08-27 | $4.02 | $5.61 | 10,841,411 | — | — |
| 2010-08-26 | $3.96 | $5.52 | 9,662,613 | — | — |
| 2010-08-25 | $3.98 | $5.55 | 11,010,690 | — | — |
| 2010-08-24 | $3.96 | $5.53 | 10,456,406 | — | — |
| 2010-08-23 | $4.04 | $5.63 | 6,086,769 | — | — |
| 2010-08-20 | $4.09 | $5.71 | 7,869,095 | — | — |
| 2010-08-19 | $4.10 | $5.72 | 10,716,340 | — | — |
| 2010-08-18 | $4.22 | $5.89 | 8,422,260 | — | — |
| 2010-08-17 | $4.26 | $5.95 | 8,312,019 | — | — |
| 2010-08-16 | $4.26 | $5.94 | 9,129,035 | — | — |
| 2010-08-13 | $4.17 | $5.82 | 7,566,352 | — | — |
| 2010-08-12 | $4.15 | $5.79 | 10,704,309 | — | — |
| 2010-08-11 | $4.21 | $5.88 | 13,459,779 | — | — |
| 2010-08-10 | $4.35 | $6.07 | 11,921,439 | — | — |
| 2010-08-09 | $4.40 | $6.13 | 9,178,000 | — | — |
| 2010-08-06 | $4.33 | $6.04 | 14,308,972 | — | — |
| 2010-08-05 | $4.20 | $5.86 | 6,251,851 | — | — |
| 2010-08-04 | $4.19 | $5.84 | 11,580,083 | — | — |
| 2010-08-03 | $4.24 | $5.91 | 15,731,755 | — | — |
| 2010-08-02 | $4.39 | $6.12 | 13,024,690 | — | — |
| 2010-07-30 | $4.29 | $5.99 | 22,643,375 | — | — |
| 2010-07-29 | $4.24 | $5.92 | 16,786,601 | — | — |
| 2010-07-28 | $4.12 | $5.75 | 21,042,639 | — | — |
| 2010-07-27 | $4.01 | $5.60 | 11,263,349 | — | — |
| 2010-07-26 | $3.96 | $5.53 | 13,850,939 | — | — |
| 2010-07-23 | $3.91 | $5.45 | 16,124,594 | — | — |
| 2010-07-22 | $3.85 | $5.37 | 16,007,078 | — | — |
| 2010-07-21 | $3.70 | $5.16 | 44,382,995 | — | — |
| 2010-07-20 | $4.17 | $5.82 | 13,589,886 | — | — |
| 2010-07-19 | $4.05 | $5.65 | 11,051,540 | — | — |
| 2010-07-16 | $3.91 | $5.45 | 10,690,598 | — | — |
| 2010-07-15 | $4.10 | $5.73 | 11,685,008 | — | — |
| 2010-07-14 | $4.09 | $5.71 | 10,176,326 | — | — |
| 2010-07-13 | $4.17 | $5.82 | 9,228,084 | — | — |
| 2010-07-12 | $4.05 | $5.65 | 9,751,310 | — | — |
| 2010-07-09 | $4.04 | $5.64 | 6,533,890 | — | — |
| 2010-07-08 | $3.98 | $5.56 | 7,377,766 | — | — |
| 2010-07-07 | $3.89 | $5.43 | 9,998,653 | — | — |
| 2010-07-06 | $3.69 | $5.15 | 15,036,732 | — | — |
| 2010-07-02 | $3.70 | $5.16 | 10,079,795 | — | — |
| 2010-07-01 | $3.69 | $5.15 | 12,008,456 | — | — |
| 2010-06-30 | $3.71 | $5.18 | 12,094,915 | — | — |
| 2010-06-29 | $3.80 | $5.31 | 20,410,011 | — | — |
| 2010-06-28 | $4.18 | $5.84 | 10,506,210 | — | — |
| 2010-06-25 | $4.15 | $5.79 | 15,804,223 | — | — |
| 2010-06-24 | $4.10 | $5.73 | 12,935,154 | — | — |
| 2010-06-23 | $4.30 | $6.01 | 9,679,121 | — | — |
| 2010-06-22 | $4.26 | $5.95 | 15,597,171 | — | — |
| 2010-06-21 | $4.29 | $5.99 | 13,178,300 | — | — |
| 2010-06-18 | $4.26 | $5.95 | 11,168,777 | — | — |
| 2010-06-17 | $4.29 | $5.99 | 11,669,059 | — | — |
| 2010-06-16 | $4.24 | $5.92 | 9,883,935 | — | — |
| 2010-06-15 | $4.28 | $5.98 | 19,103,625 | — | — |
| 2010-06-14 | $4.07 | $5.68 | 13,040,639 | — | — |
| 2010-06-11 | $4.13 | $5.77 | 11,754,958 | — | — |
| 2010-06-10 | $4.11 | $5.73 | 19,181,129 | — | — |
| 2010-06-09 | $3.93 | $5.49 | 17,676,645 | — | — |
| 2010-06-08 | $3.85 | $5.38 | 14,158,160 | — | — |
| 2010-06-07 | $3.71 | $5.18 | 21,877,562 | — | — |
| 2010-06-04 | $3.93 | $5.49 | 16,539,258 | — | — |
| 2010-06-03 | $4.11 | $5.73 | 11,484,391 | — | — |
| 2010-06-02 | $4.04 | $5.64 | 13,865,209 | — | — |
| 2010-06-01 | $3.88 | $5.42 | 12,508,179 | — | — |
| 2010-05-28 | $3.97 | $5.54 | 15,187,544 | — | — |
| 2010-05-27 | $4.11 | $5.74 | 21,015,218 | — | — |
| 2010-05-26 | $3.92 | $5.47 | 32,804,032 | — | — |
| 2010-05-25 | $3.71 | $5.18 | 23,026,980 | — | — |
| 2010-05-24 | $3.66 | $5.11 | 16,779,046 | — | — |
| 2010-05-21 | $3.72 | $5.19 | 26,230,690 | — | — |
| 2010-05-20 | $3.72 | $5.20 | 15,146,693 | — | — |
| 2010-05-19 | $4.02 | $5.62 | 12,133,807 | — | — |
| 2010-05-18 | $4.05 | $5.66 | 10,970,398 | — | — |
| 2010-05-17 | $4.17 | $5.82 | 15,511,552 | — | — |
| 2010-05-14 | $4.21 | $5.87 | 12,133,807 | — | — |
| 2010-05-13 | $4.33 | $6.04 | 10,308,951 | — | — |
| 2010-05-12 | $4.28 | $5.98 | 8,179,393 | — | — |
| 2010-05-11 | $4.14 | $5.78 | 14,582,616 | — | — |
| 2010-05-10 | $4.31 | $6.01 | 25,439,976 | — | — |
| 2010-05-07 | $3.95 | $5.51 | 28,453,701 | — | — |
| 2010-05-06 | $3.98 | $5.56 | 20,527,247 | — | — |
| 2010-05-05 | $4.18 | $5.83 | 23,055,800 | — | — |
| 2010-05-04 | $4.37 | $6.09 | 18,040,385 | — | — |
| 2010-05-03 | $4.57 | $6.38 | 11,159,543 | — | — |
| 2010-04-30 | $4.37 | $6.10 | 13,582,891 | — | — |
| 2010-04-29 | $4.52 | $6.30 | 13,106,671 | — | — |
| 2010-04-28 | $4.43 | $6.18 | 12,645,841 | — | — |
| 2010-04-27 | $4.31 | $6.02 | 18,418,674 | — | — |
| 2010-04-26 | $4.54 | $6.33 | 14,732,309 | — | — |
| 2010-04-23 | $4.77 | $6.65 | 9,613,648 | — | — |
| 2010-04-22 | $4.81 | $6.72 | 26,901,371 | — | — |
| 2010-04-21 | $4.69 | $6.54 | 18,253,313 | — | — |
| 2010-04-20 | $4.56 | $6.36 | 16,952,802 | — | — |
| 2010-04-19 | $4.52 | $6.31 | 18,781,295 | — | — |
| 2010-04-16 | $4.53 | $6.32 | 23,037,613 | — | — |
| 2010-04-15 | $4.85 | $6.77 | 9,326,294 | — | — |
| 2010-04-14 | $4.83 | $6.74 | 12,068,613 | — | — |
| 2010-04-13 | $4.65 | $6.49 | 9,738,159 | — | — |
| 2010-04-12 | $4.77 | $6.65 | 12,871,639 | — | — |
| 2010-04-09 | $4.71 | $6.57 | 22,898,552 | — | — |
| 2010-04-08 | $4.71 | $6.57 | 19,983,596 | — | — |
| 2010-04-07 | $4.41 | $6.16 | 9,608,892 | — | — |
| 2010-04-06 | $4.47 | $6.24 | 14,877,526 | — | — |
| 2010-04-05 | $4.56 | $6.36 | 9,265,857 | — | — |
| 2010-04-01 | $4.48 | $6.25 | 14,041,763 | — | — |
| 2010-03-31 | $4.47 | $6.24 | 11,972,082 | — | — |
| 2010-03-30 | $4.49 | $6.26 | 11,078,681 | — | — |
| 2010-03-29 | $4.53 | $6.32 | 17,045,136 | — | — |
| 2010-03-26 | $4.50 | $6.27 | 43,243,370 | — | — |
| 2010-03-25 | $4.31 | $6.01 | 18,446,934 | — | — |
| 2010-03-24 | $4.25 | $5.94 | 13,629,058 | — | — |
| 2010-03-23 | $4.17 | $5.82 | 14,139,973 | — | — |
| 2010-03-22 | $4.18 | $5.83 | 17,231,763 | — | — |
| 2010-03-19 | $4.15 | $5.79 | 26,642,276 | — | — |
| 2010-03-18 | $4.39 | $6.12 | 11,097,707 | — | — |
| 2010-03-17 | $4.49 | $6.26 | 9,310,905 | — | — |
| 2010-03-16 | $4.41 | $6.16 | 9,461,717 | — | — |
| 2010-03-15 | $4.40 | $6.14 | 12,953,061 | — | — |
| 2010-03-12 | $4.37 | $6.09 | 10,474,873 | — | — |
| 2010-03-11 | $4.48 | $6.25 | 16,299,469 | — | — |
| 2010-03-10 | $4.36 | $6.08 | 14,406,902 | — | — |
| 2010-03-09 | $4.36 | $6.09 | 11,398,213 | — | — |
| 2010-03-08 | $4.39 | $6.13 | 14,424,529 | — | — |
| 2010-03-05 | $4.29 | $5.99 | 12,166,264 | — | — |
| 2010-03-04 | $4.16 | $5.80 | 10,891,215 | — | — |
| 2010-03-03 | $4.06 | $5.67 | 10,379,181 | — | — |
| 2010-03-02 | $4.03 | $5.62 | 12,335,263 | — | — |
| 2010-03-01 | $3.91 | $5.46 | 11,411,643 | — | — |
| 2010-02-26 | $4.00 | $5.58 | 8,121,475 | — | — |
| 2010-02-25 | $3.96 | $5.53 | 8,651,136 | — | — |
| 2010-02-24 | $3.97 | $5.54 | 6,783,751 | — | — |
| 2010-02-23 | $3.94 | $5.50 | 7,608,322 | — | — |
| 2010-02-22 | $4.04 | $5.64 | 7,150,569 | — | — |
| 2010-02-19 | $3.98 | $5.56 | 12,113,102 | — | — |
| 2010-02-18 | $3.91 | $5.46 | 6,982,129 | — | — |
| 2010-02-17 | $3.98 | $5.56 | 8,471,225 | — | — |
| 2010-02-16 | $4.01 | $5.59 | 8,379,730 | — | — |
| 2010-02-12 | $3.90 | $5.45 | 9,156,455 | — | — |
| 2010-02-11 | $3.86 | $5.39 | 8,703,179 | — | — |
| 2010-02-10 | $3.81 | $5.32 | 7,989,969 | — | — |
| 2010-02-09 | $3.83 | $5.35 | 11,217,742 | — | — |
| 2010-02-08 | $3.71 | $5.18 | 11,081,479 | — | — |
| 2010-02-05 | $3.75 | $5.23 | 16,899,640 | — | — |
| 2010-02-04 | $3.63 | $5.07 | 15,376,969 | — | — |
| 2010-02-03 | $3.81 | $5.32 | 6,638,255 | — | — |
| 2010-02-02 | $3.87 | $5.41 | 11,259,152 | — | — |
| 2010-02-01 | $3.81 | $5.31 | 10,636,877 | — | — |
| 2010-01-29 | $3.76 | $5.25 | 15,519,667 | — | — |
| 2010-01-28 | $3.68 | $5.14 | 10,359,875 | — | — |
| 2010-01-27 | $3.73 | $5.21 | 13,359,331 | — | — |
| 2010-01-26 | $3.72 | $5.19 | 11,082,318 | — | — |
| 2010-01-25 | $3.81 | $5.31 | 18,986,668 | — | — |
| 2010-01-22 | $3.72 | $5.19 | 40,907,879 | — | — |
| 2010-01-21 | $4.22 | $5.89 | 44,938,398 | — | — |
| 2010-01-20 | $4.28 | $5.97 | 38,329,242 | — | — |
| 2010-01-19 | $4.12 | $5.75 | 31,303,464 | — | — |
| 2010-01-15 | $3.84 | $5.36 | 42,100,387 | — | — |
| 2010-01-14 | $4.12 | $5.75 | 16,134,947 | — | — |
| 2010-01-13 | $4.11 | $5.74 | 10,658,142 | — | — |
| 2010-01-12 | $4.10 | $5.72 | 9,976,549 | — | — |
| 2010-01-11 | $4.10 | $5.73 | 11,584,839 | — | — |
| 2010-01-08 | $4.16 | $5.81 | 11,608,902 | — | — |
| 2010-01-07 | $4.34 | $6.06 | 11,738,449 | — | — |
| 2010-01-06 | $4.20 | $5.87 | 8,206,534 | — | — |
| 2010-01-05 | $4.18 | $5.83 | 9,438,773 | — | — |
| 2010-01-04 | $4.12 | $5.76 | 7,181,906 | — | — |