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
- 1994-05-18 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 | $4.25 | $4.89 | 41,200 | — | — |
| 2010-12-30 | $4.37 | $5.02 | 12,900 | — | — |
| 2010-12-29 | $4.34 | $4.99 | 35,100 | — | — |
| 2010-12-28 | $4.28 | $4.92 | 25,900 | — | — |
| 2010-12-27 | $4.15 | $4.77 | 25,600 | — | — |
| 2010-12-23 | $4.02 | $4.62 | 7,800 | — | — |
| 2010-12-22 | $3.95 | $4.54 | 1,800 | — | — |
| 2010-12-21 | $3.97 | $4.56 | 7,600 | — | — |
| 2010-12-20 | $3.82 | $4.39 | 42,400 | — | — |
| 2010-12-17 | $3.54 | $4.07 | 20,300 | — | — |
| 2010-12-16 | $3.52 | $4.05 | 9,200 | — | — |
| 2010-12-15 | $3.51 | $4.03 | 3,300 | — | — |
| 2010-12-14 | $3.46 | $3.98 | 14,900 | — | — |
| 2010-12-13 | $3.39 | $3.90 | 22,500 | — | — |
| 2010-12-10 | $3.45 | $3.97 | 10,200 | — | — |
| 2010-12-09 | $3.38 | $3.89 | 8,300 | — | — |
| 2010-12-08 | $3.43 | $3.94 | 8,800 | — | — |
| 2010-12-07 | $3.33 | $3.83 | 27,600 | — | — |
| 2010-12-06 | $3.41 | $3.92 | 10,900 | — | — |
| 2010-12-03 | $3.47 | $3.99 | 9,100 | — | — |
| 2010-12-02 | $3.42 | $3.93 | 17,400 | — | — |
| 2010-12-01 | $3.67 | $4.22 | 37,400 | — | — |
| 2010-11-30 | $3.34 | $3.84 | 18,800 | — | — |
| 2010-11-29 | $3.43 | $3.94 | 20,800 | — | — |
| 2010-11-26 | $3.16 | $3.63 | 800 | — | — |
| 2010-11-24 | $3.24 | $3.72 | 9,000 | — | — |
| 2010-11-23 | $3.41 | $3.92 | 7,700 | — | — |
| 2010-11-22 | $3.54 | $4.07 | 6,100 | — | — |
| 2010-11-19 | $3.76 | $4.32 | 3,800 | — | — |
| 2010-11-18 | $3.90 | $4.48 | 2,400 | — | — |
| 2010-11-17 | $4.00 | $4.60 | 3,300 | — | — |
| 2010-11-16 | $3.89 | $4.47 | 11,500 | — | — |
| 2010-11-15 | $4.17 | $4.79 | 41,700 | — | — |
| 2010-11-12 | $4.00 | $4.60 | 7,600 | — | — |
| 2010-11-11 | $4.02 | $4.62 | 3,400 | — | — |
| 2010-11-10 | $3.96 | $4.55 | 41,100 | — | — |
| 2010-11-09 | $4.30 | $4.94 | 48,300 | — | — |
| 2010-11-08 | $3.80 | $4.37 | 7,000 | — | — |
| 2010-11-05 | $3.74 | $4.30 | 6,000 | — | — |
| 2010-11-04 | $3.74 | $4.30 | 25,700 | — | — |
| 2010-11-03 | $3.36 | $3.86 | 700 | — | — |
| 2010-11-02 | $3.43 | $3.94 | 15,100 | — | — |
| 2010-11-01 | $3.47 | $3.99 | 26,700 | — | — |
| 2010-10-29 | $3.29 | $3.78 | 7,800 | — | — |
| 2010-10-28 | $3.45 | $3.97 | 14,400 | — | — |
| 2010-10-27 | $3.33 | $3.83 | 37,300 | — | — |
| 2010-10-26 | $3.27 | $3.76 | 7,800 | — | — |
| 2010-10-25 | $3.18 | $3.66 | 12,400 | — | — |
| 2010-10-22 | $3.25 | $3.74 | 2,100 | — | — |
| 2010-10-21 | $3.32 | $3.82 | 3,400 | — | — |
| 2010-10-20 | $3.31 | $3.80 | 4,300 | — | — |
| 2010-10-19 | $3.32 | $3.82 | 1,200 | — | — |
| 2010-10-18 | $3.33 | $3.83 | 31,400 | — | — |
| 2010-10-15 | $3.10 | $3.56 | 3,200 | — | — |
| 2010-10-14 | $3.10 | $3.56 | 16,100 | — | — |
| 2010-10-13 | $3.10 | $3.56 | 4,600 | — | — |
| 2010-10-12 | $3.10 | $3.56 | 12,000 | — | — |
| 2010-10-11 | $3.08 | $3.54 | 5,800 | — | — |
| 2010-10-08 | $3.06 | $3.52 | 4,400 | — | — |
| 2010-10-07 | $3.12 | $3.59 | 5,600 | — | — |
| 2010-10-06 | $3.20 | $3.68 | 8,600 | — | — |
| 2010-10-05 | $3.16 | $3.63 | 8,300 | — | — |
| 2010-10-04 | $3.11 | $3.58 | 8,200 | — | — |
| 2010-10-01 | $3.06 | $3.52 | 600 | — | — |
| 2010-09-30 | $3.10 | $3.56 | 7,600 | — | — |
| 2010-09-29 | $3.05 | $3.51 | 2,600 | — | — |
| 2010-09-28 | $3.12 | $3.59 | 9,500 | — | — |
| 2010-09-27 | $3.12 | $3.59 | 25,300 | — | — |
| 2010-09-24 | $3.24 | $3.72 | 19,700 | — | — |
| 2010-09-23 | $3.14 | $3.61 | 13,500 | — | — |
| 2010-09-22 | $3.19 | $3.67 | 4,000 | — | — |
| 2010-09-21 | $3.23 | $3.71 | 17,600 | — | — |
| 2010-09-20 | $3.18 | $3.66 | 9,900 | — | — |
| 2010-09-17 | $3.18 | $3.66 | 24,100 | — | — |
| 2010-09-16 | $3.13 | $3.60 | 8,600 | — | — |
| 2010-09-15 | $3.28 | $3.77 | 26,700 | — | — |
| 2010-09-14 | $3.42 | $3.93 | 12,300 | — | — |
| 2010-09-13 | $3.27 | $3.76 | 14,000 | — | — |
| 2010-09-10 | $3.35 | $3.85 | 43,700 | — | — |
| 2010-09-09 | $3.33 | $3.83 | 15,600 | — | — |
| 2010-09-08 | $3.35 | $3.85 | 11,900 | — | — |
| 2010-09-07 | $3.53 | $4.06 | 17,100 | — | — |
| 2010-09-03 | $3.52 | $4.05 | 2,000 | — | — |
| 2010-09-02 | $3.50 | $4.02 | 20,500 | — | — |
| 2010-09-01 | $3.59 | $4.13 | 9,800 | — | — |
| 2010-08-31 | $3.58 | $4.12 | 600 | — | — |
| 2010-08-30 | $3.56 | $4.09 | 11,900 | — | — |
| 2010-08-27 | $3.57 | $4.10 | 53,100 | — | — |
| 2010-08-26 | $3.25 | $3.74 | 8,200 | — | — |
| 2010-08-25 | $3.11 | $3.58 | 26,300 | — | — |
| 2010-08-24 | $3.13 | $3.60 | 17,800 | — | — |
| 2010-08-23 | $3.49 | $4.01 | 3,900 | — | — |
| 2010-08-20 | $3.59 | $4.13 | 53,700 | — | — |
| 2010-08-19 | $3.66 | $4.21 | 47,300 | — | — |
| 2010-08-18 | $3.63 | $4.17 | 34,200 | — | — |
| 2010-08-17 | $3.52 | $4.05 | 13,200 | — | — |
| 2010-08-16 | $3.73 | $4.29 | 8,000 | — | — |
| 2010-08-13 | $3.95 | $4.54 | 60,900 | — | — |
| 2010-08-12 | $3.81 | $4.38 | 17,100 | — | — |
| 2010-08-11 | $3.84 | $4.41 | 92,300 | — | — |
| 2010-08-10 | $4.19 | $4.82 | 64,500 | — | — |
| 2010-08-09 | $3.80 | $4.37 | 14,100 | — | — |
| 2010-08-06 | $3.83 | $4.40 | 5,000 | — | — |
| 2010-08-05 | $3.90 | $4.48 | 7,100 | — | — |
| 2010-08-04 | $3.76 | $4.32 | 10,700 | — | — |
| 2010-08-03 | $3.74 | $4.30 | 6,000 | — | — |
| 2010-08-02 | $3.74 | $4.30 | 9,400 | — | — |
| 2010-07-30 | $3.53 | $4.06 | 24,400 | — | — |
| 2010-07-29 | $3.66 | $4.21 | 7,900 | — | — |
| 2010-07-28 | $3.69 | $4.24 | 5,100 | — | — |
| 2010-07-27 | $3.62 | $4.16 | 33,600 | — | — |
| 2010-07-26 | $4.06 | $4.67 | 42,000 | — | — |
| 2010-07-23 | $3.78 | $4.35 | 18,600 | — | — |
| 2010-07-22 | $3.45 | $3.97 | 5,900 | — | — |
| 2010-07-21 | $3.43 | $3.94 | 28,100 | — | — |
| 2010-07-20 | $3.55 | $4.08 | 17,600 | — | — |
| 2010-07-19 | $3.63 | $4.17 | 3,200 | — | — |
| 2010-07-16 | $3.72 | $4.28 | 5,600 | — | — |
| 2010-07-15 | $3.87 | $4.45 | 1,200 | — | — |
| 2010-07-14 | $3.85 | $4.43 | 11,000 | — | — |
| 2010-07-13 | $4.00 | $4.60 | 3,600 | — | — |
| 2010-07-12 | $4.02 | $4.62 | 2,100 | — | — |
| 2010-07-09 | $4.01 | $4.61 | 16,000 | — | — |
| 2010-07-08 | $3.90 | $4.48 | 41,800 | — | — |
| 2010-07-07 | $4.17 | $4.79 | 36,200 | — | — |
| 2010-07-06 | $3.81 | $4.38 | 39,700 | — | — |
| 2010-07-02 | $4.14 | $4.76 | 37,500 | — | — |
| 2010-07-01 | $3.96 | $4.55 | 3,600 | — | — |
| 2010-06-30 | $4.01 | $4.61 | 1,800 | — | — |
| 2010-06-29 | $3.97 | $4.56 | 8,400 | — | — |
| 2010-06-28 | $4.01 | $4.61 | 19,800 | — | — |
| 2010-06-25 | $3.90 | $4.48 | 93,300 | — | — |
| 2010-06-24 | $3.85 | $4.43 | 66,100 | — | — |
| 2010-06-23 | $4.48 | $5.15 | 28,700 | — | — |
| 2010-06-22 | $4.19 | $4.82 | 36,200 | — | — |
| 2010-06-21 | $4.13 | $4.75 | 6,200 | — | — |
| 2010-06-18 | $4.03 | $4.63 | 10,900 | — | — |
| 2010-06-17 | $4.13 | $4.75 | 30,500 | — | — |
| 2010-06-16 | $4.14 | $4.76 | 9,500 | — | — |
| 2010-06-15 | $4.30 | $4.94 | 4,900 | — | — |
| 2010-06-14 | $4.35 | $5.00 | 125,900 | — | — |
| 2010-06-11 | $4.39 | $5.05 | 18,300 | — | — |
| 2010-06-10 | $4.38 | $5.04 | 50,300 | — | — |
| 2010-06-09 | $3.90 | $4.48 | 29,400 | — | — |
| 2010-06-08 | $4.08 | $4.69 | 44,100 | — | — |
| 2010-06-07 | $4.68 | $5.38 | 40,400 | — | — |
| 2010-06-04 | $4.59 | $5.28 | 30,400 | — | — |
| 2010-06-03 | $4.87 | $5.60 | 12,400 | — | — |
| 2010-06-02 | $4.80 | $5.52 | 7,800 | — | — |
| 2010-06-01 | $4.77 | $5.48 | 53,700 | — | — |
| 2010-05-28 | $4.43 | $5.09 | 40,800 | — | — |
| 2010-05-27 | $3.89 | $4.47 | 43,200 | — | — |
| 2010-05-26 | $3.82 | $4.39 | 30,300 | — | — |
| 2010-05-25 | $3.99 | $4.59 | 47,000 | — | — |
| 2010-05-24 | $3.79 | $4.36 | 23,700 | — | — |
| 2010-05-21 | $3.72 | $4.28 | 24,900 | — | — |
| 2010-05-20 | $3.87 | $4.45 | 74,900 | — | — |
| 2010-05-19 | $4.13 | $4.75 | 17,000 | — | — |
| 2010-05-18 | $4.57 | $5.25 | 9,800 | — | — |
| 2010-05-17 | $4.80 | $5.52 | 14,000 | — | — |
| 2010-05-14 | $4.73 | $5.44 | 5,500 | — | — |
| 2010-05-13 | $4.83 | $5.55 | 21,300 | — | — |
| 2010-05-12 | $4.70 | $5.40 | 17,100 | — | — |
| 2010-05-11 | $4.82 | $5.54 | 19,800 | — | — |
| 2010-05-10 | $4.50 | $5.17 | 62,100 | — | — |
| 2010-05-07 | $4.44 | $5.10 | 12,000 | — | — |
| 2010-05-06 | $4.40 | $5.06 | 16,900 | — | — |
| 2010-05-05 | $4.53 | $5.21 | 11,600 | — | — |
| 2010-05-04 | $4.45 | $5.12 | 7,800 | — | — |
| 2010-05-03 | $4.53 | $5.21 | 5,300 | — | — |
| 2010-04-30 | $4.49 | $5.16 | 25,700 | — | — |
| 2010-04-29 | $4.53 | $5.21 | 10,200 | — | — |
| 2010-04-28 | $4.45 | $5.12 | 10,900 | — | — |
| 2010-04-27 | $4.57 | $5.25 | 20,600 | — | — |
| 2010-04-26 | $4.52 | $5.20 | 25,200 | — | — |
| 2010-04-23 | $4.36 | $5.01 | 18,500 | — | — |
| 2010-04-22 | $4.45 | $5.12 | 15,700 | — | — |
| 2010-04-21 | $4.32 | $4.97 | 7,000 | — | — |
| 2010-04-20 | $4.20 | $4.83 | 8,300 | — | — |
| 2010-04-19 | $4.18 | $4.81 | 4,000 | — | — |
| 2010-04-16 | $4.22 | $4.85 | 57,700 | — | — |
| 2010-04-15 | $4.30 | $4.94 | 18,900 | — | — |
| 2010-04-14 | $4.26 | $4.90 | 25,200 | — | — |
| 2010-04-13 | $4.11 | $4.72 | 41,800 | — | — |
| 2010-04-12 | $3.94 | $4.53 | 35,500 | — | — |
| 2010-04-09 | $3.87 | $4.45 | 20,000 | — | — |
| 2010-04-08 | $3.63 | $4.17 | 1,400 | — | — |
| 2010-04-07 | $3.60 | $4.14 | 31,900 | — | — |
| 2010-04-06 | $3.47 | $3.99 | 16,500 | — | — |
| 2010-04-05 | $3.40 | $3.91 | 13,000 | — | — |
| 2010-04-01 | $3.37 | $3.87 | 18,200 | — | — |
| 2010-03-31 | $3.33 | $3.83 | 19,900 | — | — |
| 2010-03-30 | $3.37 | $3.87 | 13,700 | — | — |
| 2010-03-29 | $3.30 | $3.79 | 28,800 | — | — |
| 2010-03-26 | $3.36 | $3.86 | 10,400 | — | — |
| 2010-03-25 | $3.30 | $3.79 | 18,800 | — | — |
| 2010-03-24 | $3.23 | $3.71 | 15,700 | — | — |
| 2010-03-23 | $3.17 | $3.64 | 73,900 | — | — |
| 2010-03-22 | $3.05 | $3.51 | 86,400 | — | — |
| 2010-03-19 | $2.83 | $3.25 | 49,700 | — | — |
| 2010-03-18 | $3.24 | $3.72 | 6,300 | — | — |
| 2010-03-17 | $3.34 | $3.84 | 3,400 | — | — |
| 2010-03-16 | $3.29 | $3.78 | 7,300 | — | — |
| 2010-03-15 | $3.20 | $3.68 | 12,500 | — | — |
| 2010-03-12 | $3.15 | $3.62 | 5,700 | — | — |
| 2010-03-11 | $3.11 | $3.58 | 24,300 | — | — |
| 2010-03-10 | $3.03 | $3.48 | 2,400 | — | — |
| 2010-03-09 | $2.97 | $3.41 | 2,600 | — | — |
| 2010-03-08 | $3.04 | $3.49 | 2,400 | — | — |
| 2010-03-05 | $3.06 | $3.52 | 9,100 | — | — |
| 2010-03-04 | $3.05 | $3.51 | 27,900 | — | — |
| 2010-03-03 | $2.95 | $3.39 | 15,200 | — | — |
| 2010-03-02 | $2.85 | $3.28 | 16,600 | — | — |
| 2010-03-01 | $2.84 | $3.26 | 15,900 | — | — |
| 2010-02-26 | $2.69 | $3.09 | 14,700 | — | — |
| 2010-02-25 | $2.58 | $2.97 | 11,900 | — | — |
| 2010-02-24 | $2.89 | $3.32 | 1,200 | — | — |
| 2010-02-23 | $2.87 | $3.30 | 200 | — | — |
| 2010-02-22 | $2.93 | $3.37 | 1,500 | — | — |
| 2010-02-19 | $3.00 | $3.45 | 2,800 | — | — |
| 2010-02-18 | $3.04 | $3.49 | 400 | — | — |
| 2010-02-17 | $2.96 | $3.40 | 400 | — | — |
| 2010-02-16 | $2.85 | $3.28 | 3,100 | — | — |
| 2010-02-12 | $2.85 | $3.28 | 3,700 | — | — |
| 2010-02-11 | $3.00 | $3.45 | 4,600 | — | — |
| 2010-02-10 | $2.90 | $3.33 | 22,700 | — | — |
| 2010-02-09 | $2.79 | $3.21 | 400 | — | — |
| 2010-02-08 | $2.80 | $3.22 | 2,600 | — | — |
| 2010-02-05 | $2.88 | $3.31 | 11,200 | — | — |
| 2010-02-04 | $2.95 | $3.39 | 2,500 | — | — |
| 2010-02-03 | $3.11 | $3.58 | 1,500 | — | — |
| 2010-02-02 | $3.12 | $3.59 | 21,200 | — | — |
| 2010-02-01 | $2.97 | $3.41 | 12,200 | — | — |
| 2010-01-29 | $2.94 | $3.38 | 2,600 | — | — |
| 2010-01-28 | $2.89 | $3.32 | 12,200 | — | — |
| 2010-01-27 | $2.92 | $3.36 | 11,800 | — | — |
| 2010-01-26 | $2.99 | $3.44 | 5,000 | — | — |
| 2010-01-25 | $3.06 | $3.52 | 2,600 | — | — |
| 2010-01-22 | $3.06 | $3.52 | 12,600 | — | — |
| 2010-01-21 | $3.09 | $3.55 | 10,200 | — | — |
| 2010-01-20 | $3.08 | $3.54 | 23,400 | — | — |
| 2010-01-19 | $3.05 | $3.51 | 26,900 | — | — |
| 2010-01-15 | $2.95 | $3.39 | 14,700 | — | — |
| 2010-01-14 | $2.70 | $3.10 | 7,500 | — | — |
| 2010-01-13 | $2.90 | $3.33 | 900 | — | — |
| 2010-01-12 | $2.89 | $3.32 | 8,200 | — | — |
| 2010-01-11 | $2.86 | $3.29 | 10,400 | — | — |
| 2010-01-08 | $2.81 | $3.23 | 18,000 | — | — |
| 2010-01-07 | $2.70 | $3.10 | 19,600 | — | — |
| 2010-01-06 | $2.55 | $2.93 | 22,200 | — | — |
| 2010-01-05 | $2.56 | $2.94 | 13,500 | — | — |
| 2010-01-04 | $2.72 | $3.13 | 11,400 | — | — |