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
- 1995-03-06 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 | $4.66 | $4.66 | 276,919 | — | — |
| 2010-12-30 | $4.70 | $4.70 | 190,350 | — | — |
| 2010-12-29 | $4.72 | $4.72 | 137,700 | — | — |
| 2010-12-28 | $4.69 | $4.69 | 72,900 | — | — |
| 2010-12-27 | $4.68 | $4.68 | 178,200 | — | — |
| 2010-12-23 | $4.69 | $4.69 | 156,938 | — | — |
| 2010-12-22 | $4.63 | $4.63 | 108,844 | — | — |
| 2010-12-21 | $4.64 | $4.64 | 201,994 | — | — |
| 2010-12-20 | $4.70 | $4.70 | 255,656 | — | — |
| 2010-12-17 | $4.75 | $4.75 | 343,238 | — | — |
| 2010-12-16 | $4.84 | $4.84 | 245,531 | — | — |
| 2010-12-15 | $4.51 | $4.51 | 375,638 | — | — |
| 2010-12-14 | $4.71 | $4.71 | 284,006 | — | — |
| 2010-12-13 | $4.65 | $4.65 | 209,081 | — | — |
| 2010-12-10 | $4.67 | $4.67 | 160,481 | — | — |
| 2010-12-09 | $4.69 | $4.69 | 132,638 | — | — |
| 2010-12-08 | $4.71 | $4.71 | 138,206 | — | — |
| 2010-12-07 | $4.53 | $4.53 | 165,544 | — | — |
| 2010-12-06 | $4.49 | $4.49 | 121,500 | — | — |
| 2010-12-03 | $4.50 | $4.50 | 159,975 | — | — |
| 2010-12-02 | $4.53 | $4.53 | 112,388 | — | — |
| 2010-12-01 | $4.50 | $4.50 | 299,194 | — | — |
| 2010-11-30 | $4.51 | $4.51 | 602,438 | — | — |
| 2010-11-29 | $4.64 | $4.64 | 597,375 | — | — |
| 2010-11-26 | $4.43 | $4.43 | 34,425 | — | — |
| 2010-11-24 | $4.36 | $4.36 | 146,813 | — | — |
| 2010-11-23 | $4.33 | $4.33 | 267,806 | — | — |
| 2010-11-22 | $4.50 | $4.50 | 121,500 | — | — |
| 2010-11-19 | $4.56 | $4.56 | 102,263 | — | — |
| 2010-11-18 | $4.51 | $4.51 | 92,644 | — | — |
| 2010-11-17 | $4.35 | $4.35 | 140,738 | — | — |
| 2010-11-16 | $4.35 | $4.35 | 297,675 | — | — |
| 2010-11-15 | $4.35 | $4.35 | 136,688 | — | — |
| 2010-11-12 | $4.33 | $4.33 | 377,156 | — | — |
| 2010-11-11 | $4.63 | $4.63 | 102,263 | — | — |
| 2010-11-10 | $4.66 | $4.66 | 403,988 | — | — |
| 2010-11-09 | $4.58 | $4.58 | 264,263 | — | — |
| 2010-11-08 | $4.59 | $4.59 | 183,263 | — | — |
| 2010-11-05 | $4.55 | $4.55 | 169,594 | — | — |
| 2010-11-04 | $4.56 | $4.56 | 333,619 | — | — |
| 2010-11-03 | $4.47 | $4.47 | 134,156 | — | — |
| 2010-11-02 | $4.38 | $4.38 | 188,325 | — | — |
| 2010-11-01 | $4.26 | $4.26 | 212,119 | — | — |
| 2010-10-29 | $4.36 | $4.36 | 104,288 | — | — |
| 2010-10-28 | $4.38 | $4.38 | 127,069 | — | — |
| 2010-10-27 | $4.33 | $4.33 | 203,006 | — | — |
| 2010-10-26 | $4.40 | $4.40 | 479,419 | — | — |
| 2010-10-25 | $4.39 | $4.39 | 328,556 | — | — |
| 2010-10-22 | $4.27 | $4.27 | 195,413 | — | — |
| 2010-10-21 | $4.22 | $4.22 | 128,588 | — | — |
| 2010-10-20 | $4.24 | $4.24 | 128,588 | — | — |
| 2010-10-19 | $4.20 | $4.20 | 404,494 | — | — |
| 2010-10-18 | $4.34 | $4.34 | 337,669 | — | — |
| 2010-10-15 | $4.28 | $4.28 | 496,125 | — | — |
| 2010-10-14 | $4.13 | $4.13 | 158,963 | — | — |
| 2010-10-13 | $4.06 | $4.06 | 201,994 | — | — |
| 2010-10-12 | $3.97 | $3.97 | 327,544 | — | — |
| 2010-10-11 | $3.97 | $3.97 | 96,694 | — | — |
| 2010-10-08 | $4.01 | $4.01 | 373,613 | — | — |
| 2010-10-07 | $3.87 | $3.87 | 295,650 | — | — |
| 2010-10-06 | $3.78 | $3.78 | 195,413 | — | — |
| 2010-10-05 | $3.77 | $3.77 | 249,581 | — | — |
| 2010-10-04 | $3.57 | $3.57 | 538,144 | — | — |
| 2010-10-01 | $3.63 | $3.63 | 117,450 | — | — |
| 2010-09-30 | $3.58 | $3.58 | 158,963 | — | — |
| 2010-09-29 | $3.59 | $3.59 | 212,119 | — | — |
| 2010-09-28 | $3.64 | $3.64 | 162,000 | — | — |
| 2010-09-27 | $3.60 | $3.60 | 281,475 | — | — |
| 2010-09-24 | $3.55 | $3.55 | 209,081 | — | — |
| 2010-09-23 | $3.46 | $3.46 | 264,263 | — | — |
| 2010-09-22 | $3.60 | $3.60 | 151,875 | — | — |
| 2010-09-21 | $3.59 | $3.59 | 218,194 | — | — |
| 2010-09-20 | $3.70 | $3.70 | 390,319 | — | — |
| 2010-09-17 | $3.57 | $3.57 | 435,375 | — | — |
| 2010-09-16 | $3.51 | $3.51 | 173,138 | — | — |
| 2010-09-15 | $3.50 | $3.50 | 201,488 | — | — |
| 2010-09-14 | $3.47 | $3.47 | 351,844 | — | — |
| 2010-09-13 | $3.43 | $3.43 | 366,019 | — | — |
| 2010-09-10 | $3.30 | $3.30 | 223,256 | — | — |
| 2010-09-09 | $3.32 | $3.32 | 177,188 | — | — |
| 2010-09-08 | $3.32 | $3.32 | 124,538 | — | — |
| 2010-09-07 | $3.28 | $3.28 | 160,988 | — | — |
| 2010-09-03 | $3.30 | $3.30 | 349,313 | — | — |
| 2010-09-02 | $3.26 | $3.26 | 328,050 | — | — |
| 2010-09-01 | $3.26 | $3.26 | 1,353,713 | — | — |
| 2010-08-31 | $3.23 | $3.23 | 181,238 | — | — |
| 2010-08-30 | $3.21 | $3.21 | 192,881 | — | — |
| 2010-08-27 | $3.26 | $3.26 | 258,188 | — | — |
| 2010-08-26 | $3.23 | $3.23 | 215,663 | — | — |
| 2010-08-25 | $3.27 | $3.27 | 211,613 | — | — |
| 2010-08-24 | $3.26 | $3.26 | 181,744 | — | — |
| 2010-08-23 | $3.28 | $3.28 | 116,438 | — | — |
| 2010-08-20 | $3.31 | $3.31 | 347,794 | — | — |
| 2010-08-19 | $3.31 | $3.31 | 239,456 | — | — |
| 2010-08-18 | $3.32 | $3.32 | 276,413 | — | — |
| 2010-08-17 | $3.29 | $3.29 | 285,525 | — | — |
| 2010-08-16 | $3.22 | $3.22 | 220,219 | — | — |
| 2010-08-13 | $3.18 | $3.18 | 219,713 | — | — |
| 2010-08-12 | $3.17 | $3.17 | 176,175 | — | — |
| 2010-08-11 | $3.23 | $3.23 | 238,444 | — | — |
| 2010-08-10 | $3.30 | $3.30 | 427,275 | — | — |
| 2010-08-09 | $3.35 | $3.35 | 429,806 | — | — |
| 2010-08-06 | $3.35 | $3.35 | 341,719 | — | — |
| 2010-08-05 | $3.34 | $3.34 | 508,275 | — | — |
| 2010-08-04 | $3.30 | $3.30 | 303,750 | — | — |
| 2010-08-03 | $3.28 | $3.28 | 233,381 | — | — |
| 2010-08-02 | $3.30 | $3.30 | 237,431 | — | — |
| 2010-07-30 | $3.35 | $3.35 | 159,469 | — | — |
| 2010-07-29 | $3.26 | $3.26 | 302,738 | — | — |
| 2010-07-28 | $3.26 | $3.26 | 167,569 | — | — |
| 2010-07-27 | $3.31 | $3.31 | 125,044 | — | — |
| 2010-07-26 | $3.32 | $3.32 | 254,138 | — | — |
| 2010-07-23 | $3.29 | $3.29 | 179,719 | — | — |
| 2010-07-22 | $3.29 | $3.29 | 287,550 | — | — |
| 2010-07-21 | $3.17 | $3.17 | 201,994 | — | — |
| 2010-07-20 | $3.23 | $3.23 | 125,550 | — | — |
| 2010-07-19 | $3.21 | $3.21 | 112,894 | — | — |
| 2010-07-16 | $3.14 | $3.14 | 244,519 | — | — |
| 2010-07-15 | $3.23 | $3.23 | 175,163 | — | — |
| 2010-07-14 | $3.25 | $3.25 | 138,713 | — | — |
| 2010-07-13 | $3.28 | $3.28 | 405,506 | — | — |
| 2010-07-12 | $3.17 | $3.17 | 177,694 | — | — |
| 2010-07-09 | $3.21 | $3.21 | 252,619 | — | — |
| 2010-07-08 | $3.19 | $3.19 | 236,925 | — | — |
| 2010-07-07 | $3.19 | $3.19 | 232,369 | — | — |
| 2010-07-06 | $3.17 | $3.17 | 293,119 | — | — |
| 2010-07-02 | $3.13 | $3.13 | 124,538 | — | — |
| 2010-07-01 | $3.13 | $3.13 | 261,731 | — | — |
| 2010-06-30 | $3.16 | $3.16 | 311,850 | — | — |
| 2010-06-29 | $3.15 | $3.15 | 297,675 | — | — |
| 2010-06-28 | $3.22 | $3.22 | 335,138 | — | — |
| 2010-06-25 | $3.31 | $3.31 | 1,449,394 | — | — |
| 2010-06-24 | $3.20 | $3.20 | 186,300 | — | — |
| 2010-06-23 | $3.20 | $3.20 | 466,763 | — | — |
| 2010-06-22 | $3.23 | $3.23 | 193,894 | — | — |
| 2010-06-21 | $3.28 | $3.28 | 154,913 | — | — |
| 2010-06-18 | $3.31 | $3.31 | 298,181 | — | — |
| 2010-06-17 | $3.31 | $3.31 | 168,075 | — | — |
| 2010-06-16 | $3.31 | $3.31 | 375,638 | — | — |
| 2010-06-15 | $3.29 | $3.29 | 339,188 | — | — |
| 2010-06-14 | $3.26 | $3.26 | 269,831 | — | — |
| 2010-06-11 | $3.29 | $3.29 | 473,344 | — | — |
| 2010-06-10 | $3.19 | $3.19 | 187,819 | — | — |
| 2010-06-09 | $3.15 | $3.15 | 243,506 | — | — |
| 2010-06-08 | $3.19 | $3.19 | 452,081 | — | — |
| 2010-06-07 | $3.07 | $3.07 | 279,450 | — | — |
| 2010-06-04 | $3.13 | $3.13 | 237,431 | — | — |
| 2010-06-03 | $3.23 | $3.23 | 156,431 | — | — |
| 2010-06-02 | $3.22 | $3.22 | 346,781 | — | — |
| 2010-06-01 | $3.15 | $3.15 | 255,150 | — | — |
| 2010-05-28 | $3.23 | $3.23 | 280,969 | — | — |
| 2010-05-27 | $3.29 | $3.29 | 378,169 | — | — |
| 2010-05-26 | $3.20 | $3.20 | 589,781 | — | — |
| 2010-05-25 | $3.21 | $3.21 | 435,881 | — | — |
| 2010-05-24 | $3.14 | $3.14 | 297,675 | — | — |
| 2010-05-21 | $3.13 | $3.13 | 559,913 | — | — |
| 2010-05-20 | $3.15 | $3.15 | 514,350 | — | — |
| 2010-05-19 | $3.24 | $3.24 | 254,644 | — | — |
| 2010-05-18 | $3.24 | $3.24 | 480,938 | — | — |
| 2010-05-17 | $3.28 | $3.28 | 421,706 | — | — |
| 2010-05-14 | $3.31 | $3.31 | 352,856 | — | — |
| 2010-05-13 | $3.26 | $3.26 | 334,631 | — | — |
| 2010-05-12 | $3.24 | $3.24 | 392,344 | — | — |
| 2010-05-11 | $3.21 | $3.21 | 301,219 | — | — |
| 2010-05-10 | $3.18 | $3.18 | 565,481 | — | — |
| 2010-05-07 | $3.07 | $3.07 | 433,856 | — | — |
| 2010-05-06 | $3.08 | $3.08 | 589,781 | — | — |
| 2010-05-05 | $3.13 | $3.13 | 215,663 | — | — |
| 2010-05-04 | $3.14 | $3.14 | 565,481 | — | — |
| 2010-05-03 | $3.20 | $3.20 | 342,225 | — | — |
| 2010-04-30 | $3.19 | $3.19 | 216,675 | — | — |
| 2010-04-29 | $3.24 | $3.24 | 223,763 | — | — |
| 2010-04-28 | $3.20 | $3.20 | 124,538 | — | — |
| 2010-04-27 | $3.18 | $3.18 | 408,038 | — | — |
| 2010-04-26 | $3.23 | $3.23 | 191,363 | — | — |
| 2010-04-23 | $3.24 | $3.24 | 180,731 | — | — |
| 2010-04-22 | $3.24 | $3.24 | 178,200 | — | — |
| 2010-04-21 | $3.26 | $3.26 | 242,494 | — | — |
| 2010-04-20 | $3.19 | $3.19 | 210,094 | — | — |
| 2010-04-19 | $3.15 | $3.15 | 243,506 | — | — |
| 2010-04-16 | $3.16 | $3.16 | 542,700 | — | — |
| 2010-04-15 | $3.23 | $3.23 | 379,688 | — | — |
| 2010-04-14 | $3.18 | $3.18 | 296,156 | — | — |
| 2010-04-13 | $3.05 | $3.05 | 244,519 | — | — |
| 2010-04-12 | $3.07 | $3.07 | 116,944 | — | — |
| 2010-04-09 | $3.09 | $3.09 | 207,056 | — | — |
| 2010-04-08 | $3.06 | $3.06 | 134,156 | — | — |
| 2010-04-07 | $3.05 | $3.05 | 221,231 | — | — |
| 2010-04-06 | $3.02 | $3.02 | 118,463 | — | — |
| 2010-04-05 | $2.97 | $2.97 | 205,031 | — | — |
| 2010-04-01 | $2.96 | $2.96 | 204,019 | — | — |
| 2010-03-31 | $2.96 | $2.96 | 192,881 | — | — |
| 2010-03-30 | $2.97 | $2.97 | 71,381 | — | — |
| 2010-03-29 | $2.98 | $2.98 | 76,950 | — | — |
| 2010-03-26 | $2.97 | $2.97 | 269,831 | — | — |
| 2010-03-25 | $3.01 | $3.01 | 157,444 | — | — |
| 2010-03-24 | $3.04 | $3.04 | 208,575 | — | — |
| 2010-03-23 | $3.05 | $3.05 | 197,944 | — | — |
| 2010-03-22 | $3.01 | $3.01 | 537,638 | — | — |
| 2010-03-19 | $2.96 | $2.96 | 1,106,663 | — | — |
| 2010-03-18 | $3.20 | $3.20 | 216,169 | — | — |
| 2010-03-17 | $3.28 | $3.28 | 105,300 | — | — |
| 2010-03-16 | $3.28 | $3.28 | 73,406 | — | — |
| 2010-03-15 | $3.27 | $3.27 | 206,044 | — | — |
| 2010-03-12 | $3.33 | $3.33 | 115,425 | — | — |
| 2010-03-11 | $3.36 | $3.36 | 90,113 | — | — |
| 2010-03-10 | $3.37 | $3.37 | 208,575 | — | — |
| 2010-03-09 | $3.34 | $3.34 | 254,644 | — | — |
| 2010-03-08 | $3.31 | $3.31 | 446,513 | — | — |
| 2010-03-05 | $3.24 | $3.24 | 216,169 | — | — |
| 2010-03-04 | $3.16 | $3.16 | 164,531 | — | — |
| 2010-03-03 | $3.13 | $3.13 | 214,144 | — | — |
| 2010-03-02 | $3.15 | $3.15 | 145,800 | — | — |
| 2010-03-01 | $3.15 | $3.15 | 309,825 | — | — |
| 2010-02-26 | $3.08 | $3.08 | 181,238 | — | — |
| 2010-02-25 | $3.12 | $3.12 | 194,400 | — | — |
| 2010-02-24 | $3.09 | $3.09 | 277,425 | — | — |
| 2010-02-23 | $3.09 | $3.09 | 269,325 | — | — |
| 2010-02-22 | $3.08 | $3.08 | 284,513 | — | — |
| 2010-02-19 | $2.96 | $2.96 | 695,588 | — | — |
| 2010-02-18 | $2.96 | $2.96 | 319,950 | — | — |
| 2010-02-17 | $2.88 | $2.88 | 785,700 | — | — |
| 2010-02-16 | $3.03 | $3.03 | 318,938 | — | — |
| 2010-02-12 | $3.02 | $3.02 | 230,344 | — | — |
| 2010-02-11 | $3.02 | $3.02 | 290,081 | — | — |
| 2010-02-10 | $2.96 | $2.96 | 195,919 | — | — |
| 2010-02-09 | $2.93 | $2.93 | 192,881 | — | — |
| 2010-02-08 | $2.86 | $2.86 | 201,488 | — | — |
| 2010-02-05 | $2.88 | $2.88 | 380,700 | — | — |
| 2010-02-04 | $2.86 | $2.86 | 388,294 | — | — |
| 2010-02-03 | $2.91 | $2.91 | 217,688 | — | — |
| 2010-02-02 | $2.95 | $2.95 | 210,094 | — | — |
| 2010-02-01 | $2.96 | $2.96 | 377,156 | — | — |
| 2010-01-29 | $2.94 | $2.94 | 302,738 | — | — |
| 2010-01-28 | $2.93 | $2.93 | 344,756 | — | — |
| 2010-01-27 | $2.94 | $2.94 | 229,838 | — | — |
| 2010-01-26 | $2.84 | $2.84 | 289,069 | — | — |
| 2010-01-25 | $2.89 | $2.89 | 388,800 | — | — |
| 2010-01-22 | $2.84 | $2.84 | 320,963 | — | — |
| 2010-01-21 | $2.88 | $2.88 | 291,094 | — | — |
| 2010-01-20 | $2.92 | $2.92 | 211,613 | — | — |
| 2010-01-19 | $2.96 | $2.96 | 353,869 | — | — |
| 2010-01-15 | $2.91 | $2.91 | 371,588 | — | — |
| 2010-01-14 | $2.94 | $2.94 | 456,638 | — | — |
| 2010-01-13 | $2.95 | $2.95 | 408,038 | — | — |
| 2010-01-12 | $2.88 | $2.88 | 357,413 | — | — |
| 2010-01-11 | $2.86 | $2.86 | 504,225 | — | — |
| 2010-01-08 | $2.83 | $2.83 | 362,475 | — | — |
| 2010-01-07 | $2.90 | $2.90 | 421,200 | — | — |
| 2010-01-06 | $2.82 | $2.82 | 436,894 | — | — |
| 2010-01-05 | $2.89 | $2.89 | 341,213 | — | — |
| 2010-01-04 | $2.95 | $2.95 | 286,031 | — | — |