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
- 1994-11-17 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 | $5.61 | $11.70 | 15,700 | — | — |
| 2010-12-30 | $5.68 | $11.85 | 45,400 | — | — |
| 2010-12-29 | $5.88 | $12.26 | 67,100 | — | — |
| 2010-12-28 | $5.49 | $11.45 | 22,800 | — | — |
| 2010-12-27 | $5.31 | $11.07 | 23,800 | — | — |
| 2010-12-23 | $5.49 | $11.45 | 38,200 | — | — |
| 2010-12-22 | $5.41 | $11.28 | 37,900 | — | — |
| 2010-12-21 | $5.32 | $11.10 | 59,000 | — | — |
| 2010-12-20 | $5.21 | $10.87 | 81,600 | — | — |
| 2010-12-17 | $5.24 | $10.93 | 115,100 | — | — |
| 2010-12-16 | $5.46 | $11.39 | 65,000 | — | — |
| 2010-12-15 | $5.41 | $11.28 | 93,700 | — | — |
| 2010-12-14 | $5.90 | $12.31 | 70,300 | — | — |
| 2010-12-13 | $5.87 | $12.24 | 43,200 | — | — |
| 2010-12-10 | $6.00 | $12.51 | 31,900 | — | — |
| 2010-12-09 | $6.10 | $12.72 | 62,600 | — | — |
| 2010-12-08 | $6.19 | $12.91 | 70,200 | — | — |
| 2010-12-07 | $6.04 | $12.60 | 210,800 | — | — |
| 2010-12-06 | $5.30 | $11.05 | 58,900 | — | — |
| 2010-12-03 | $5.15 | $10.74 | 28,300 | — | — |
| 2010-12-02 | $5.19 | $10.82 | 100,600 | — | — |
| 2010-12-01 | $5.05 | $10.53 | 31,800 | — | — |
| 2010-11-30 | $4.95 | $10.32 | 21,600 | — | — |
| 2010-11-29 | $4.90 | $10.22 | 34,200 | — | — |
| 2010-11-26 | $4.95 | $10.32 | 2,900 | — | — |
| 2010-11-24 | $4.87 | $10.16 | 28,900 | — | — |
| 2010-11-23 | $4.56 | $9.51 | 16,100 | — | — |
| 2010-11-22 | $4.72 | $9.84 | 8,200 | — | — |
| 2010-11-19 | $4.82 | $10.05 | 23,700 | — | — |
| 2010-11-18 | $4.84 | $10.09 | 21,100 | — | — |
| 2010-11-17 | $4.73 | $9.87 | 184,800 | — | — |
| 2010-11-16 | $4.33 | $9.03 | 20,300 | — | — |
| 2010-11-15 | $4.45 | $9.28 | 1,200 | — | — |
| 2010-11-12 | $4.30 | $8.97 | 42,400 | — | — |
| 2010-11-11 | $4.54 | $9.47 | 25,100 | — | — |
| 2010-11-10 | $4.64 | $9.68 | 46,100 | — | — |
| 2010-11-09 | $4.50 | $9.39 | 17,300 | — | — |
| 2010-11-08 | $4.50 | $9.39 | 26,000 | — | — |
| 2010-11-05 | $4.49 | $9.36 | 185,700 | — | — |
| 2010-11-04 | $4.40 | $9.18 | 52,000 | — | — |
| 2010-11-03 | $4.40 | $9.18 | 56,600 | — | — |
| 2010-11-02 | $4.25 | $8.86 | 45,400 | — | — |
| 2010-11-01 | $4.09 | $8.53 | 22,100 | — | — |
| 2010-10-29 | $4.10 | $8.55 | 58,300 | — | — |
| 2010-10-28 | $4.12 | $8.59 | 85,000 | — | — |
| 2010-10-27 | $4.35 | $9.07 | 190,600 | — | — |
| 2010-10-26 | $3.97 | $8.28 | 31,000 | — | — |
| 2010-10-25 | $4.01 | $8.36 | 45,600 | — | — |
| 2010-10-22 | $3.85 | $8.03 | 37,200 | — | — |
| 2010-10-21 | $3.84 | $8.01 | 13,200 | — | — |
| 2010-10-20 | $3.73 | $7.78 | 13,300 | — | — |
| 2010-10-19 | $3.75 | $7.82 | 10,500 | — | — |
| 2010-10-18 | $3.74 | $7.80 | 11,000 | — | — |
| 2010-10-15 | $3.78 | $7.88 | 20,000 | — | — |
| 2010-10-14 | $3.79 | $7.90 | 30,900 | — | — |
| 2010-10-13 | $3.79 | $7.90 | 17,500 | — | — |
| 2010-10-12 | $3.65 | $7.61 | 37,600 | — | — |
| 2010-10-11 | $3.61 | $7.53 | 8,000 | — | — |
| 2010-10-08 | $3.60 | $7.51 | 6,200 | — | — |
| 2010-10-07 | $3.66 | $7.63 | 15,500 | — | — |
| 2010-10-06 | $3.58 | $7.47 | 2,900 | — | — |
| 2010-10-05 | $3.51 | $7.32 | 22,500 | — | — |
| 2010-10-04 | $3.59 | $7.49 | 12,600 | — | — |
| 2010-10-01 | $3.56 | $7.42 | 11,000 | — | — |
| 2010-09-30 | $3.73 | $7.78 | 40,100 | — | — |
| 2010-09-29 | $3.70 | $7.72 | 14,900 | — | — |
| 2010-09-28 | $3.58 | $7.47 | 32,900 | — | — |
| 2010-09-27 | $3.47 | $7.24 | 12,100 | — | — |
| 2010-09-24 | $3.35 | $6.99 | 51,700 | — | — |
| 2010-09-23 | $3.41 | $7.11 | 6,900 | — | — |
| 2010-09-22 | $3.47 | $7.24 | 26,100 | — | — |
| 2010-09-21 | $3.60 | $7.51 | 55,800 | — | — |
| 2010-09-20 | $3.38 | $7.05 | 3,200 | — | — |
| 2010-09-17 | $3.36 | $7.01 | 18,700 | — | — |
| 2010-09-16 | $3.44 | $7.17 | 27,400 | — | — |
| 2010-09-15 | $3.40 | $7.09 | 27,000 | — | — |
| 2010-09-14 | $3.49 | $7.28 | 25,100 | — | — |
| 2010-09-13 | $3.45 | $7.20 | 21,500 | — | — |
| 2010-09-10 | $3.41 | $7.11 | 1,600 | — | — |
| 2010-09-09 | $3.40 | $7.09 | 10,400 | — | — |
| 2010-09-08 | $3.40 | $7.09 | 6,500 | — | — |
| 2010-09-07 | $3.54 | $7.38 | 10,900 | — | — |
| 2010-09-03 | $3.53 | $7.36 | 7,000 | — | — |
| 2010-09-02 | $3.47 | $7.24 | 16,100 | — | — |
| 2010-09-01 | $3.43 | $7.15 | 14,900 | — | — |
| 2010-08-31 | $3.45 | $7.20 | 2,900 | — | — |
| 2010-08-30 | $3.45 | $7.20 | 28,500 | — | — |
| 2010-08-27 | $3.54 | $7.38 | 15,400 | — | — |
| 2010-08-26 | $3.55 | $7.40 | 3,800 | — | — |
| 2010-08-25 | $3.52 | $7.34 | 1,600 | — | — |
| 2010-08-24 | $3.51 | $7.32 | 5,300 | — | — |
| 2010-08-23 | $3.65 | $7.61 | 28,400 | — | — |
| 2010-08-20 | $3.69 | $7.70 | 8,800 | — | — |
| 2010-08-19 | $3.70 | $7.72 | 2,100 | — | — |
| 2010-08-18 | $3.71 | $7.74 | 8,900 | — | — |
| 2010-08-17 | $3.71 | $7.74 | 17,100 | — | — |
| 2010-08-16 | $3.84 | $8.01 | 31,600 | — | — |
| 2010-08-13 | $3.67 | $7.65 | 22,500 | — | — |
| 2010-08-12 | $3.50 | $7.30 | 14,500 | — | — |
| 2010-08-11 | $3.55 | $7.40 | 2,800 | — | — |
| 2010-08-10 | $3.60 | $7.51 | 2,500 | — | — |
| 2010-08-09 | $3.65 | $7.61 | 29,200 | — | — |
| 2010-08-06 | $3.58 | $7.47 | 7,800 | — | — |
| 2010-08-05 | $3.63 | $7.57 | 16,200 | — | — |
| 2010-08-04 | $3.64 | $7.59 | 9,200 | — | — |
| 2010-08-03 | $3.74 | $7.80 | 45,800 | — | — |
| 2010-08-02 | $3.83 | $7.99 | 61,500 | — | — |
| 2010-07-30 | $3.78 | $7.88 | 16,100 | — | — |
| 2010-07-29 | $3.74 | $7.80 | 26,800 | — | — |
| 2010-07-28 | $3.70 | $7.72 | 15,500 | — | — |
| 2010-07-27 | $3.75 | $7.82 | 31,400 | — | — |
| 2010-07-26 | $3.74 | $7.80 | 5,600 | — | — |
| 2010-07-23 | $3.72 | $7.76 | 9,800 | — | — |
| 2010-07-22 | $3.75 | $7.82 | 23,400 | — | — |
| 2010-07-21 | $3.73 | $7.78 | 25,500 | — | — |
| 2010-07-20 | $3.76 | $7.84 | 17,200 | — | — |
| 2010-07-19 | $3.67 | $7.65 | 15,100 | — | — |
| 2010-07-16 | $3.70 | $7.72 | 13,400 | — | — |
| 2010-07-15 | $3.70 | $7.72 | 9,200 | — | — |
| 2010-07-14 | $3.78 | $7.88 | 26,600 | — | — |
| 2010-07-13 | $3.62 | $7.55 | 23,000 | — | — |
| 2010-07-12 | $3.45 | $7.20 | 3,900 | — | — |
| 2010-07-09 | $3.41 | $7.11 | 23,000 | — | — |
| 2010-07-08 | $3.27 | $6.82 | 5,300 | — | — |
| 2010-07-07 | $3.21 | $6.69 | 9,000 | — | — |
| 2010-07-06 | $3.24 | $6.76 | 7,300 | — | — |
| 2010-07-02 | $3.30 | $6.88 | 3,700 | — | — |
| 2010-07-01 | $3.28 | $6.84 | 9,700 | — | — |
| 2010-06-30 | $3.14 | $6.55 | 9,400 | — | — |
| 2010-06-29 | $3.19 | $6.65 | 8,900 | — | — |
| 2010-06-28 | $3.26 | $6.80 | 1,800 | — | — |
| 2010-06-25 | $3.26 | $6.80 | 19,700 | — | — |
| 2010-06-24 | $3.25 | $6.78 | 17,100 | — | — |
| 2010-06-23 | $3.25 | $6.78 | 3,900 | — | — |
| 2010-06-22 | $3.27 | $6.82 | 1,000 | — | — |
| 2010-06-21 | $3.28 | $6.84 | 8,800 | — | — |
| 2010-06-18 | $3.18 | $6.63 | 3,000 | — | — |
| 2010-06-17 | $3.29 | $6.86 | 1,400 | — | — |
| 2010-06-16 | $3.25 | $6.78 | 5,600 | — | — |
| 2010-06-15 | $3.23 | $6.74 | 7,000 | — | — |
| 2010-06-14 | $3.23 | $6.74 | 3,300 | — | — |
| 2010-06-11 | $3.20 | $6.67 | 12,200 | — | — |
| 2010-06-10 | $3.20 | $6.67 | 17,700 | — | — |
| 2010-06-09 | $3.20 | $6.67 | 7,400 | — | — |
| 2010-06-08 | $3.20 | $6.67 | 26,200 | — | — |
| 2010-06-07 | $3.16 | $6.59 | 15,900 | — | — |
| 2010-06-04 | $3.25 | $6.78 | 9,100 | — | — |
| 2010-06-03 | $3.25 | $6.78 | 8,900 | — | — |
| 2010-06-02 | $3.24 | $6.76 | 10,700 | — | — |
| 2010-06-01 | $3.15 | $6.57 | 8,500 | — | — |
| 2010-05-28 | $3.20 | $6.67 | 18,800 | — | — |
| 2010-05-27 | $3.24 | $6.76 | 45,300 | — | — |
| 2010-05-26 | $3.15 | $6.57 | 37,600 | — | — |
| 2010-05-25 | $3.12 | $6.51 | 37,400 | — | — |
| 2010-05-24 | $3.12 | $6.51 | 24,100 | — | — |
| 2010-05-21 | $3.15 | $6.57 | 17,100 | — | — |
| 2010-05-20 | $3.05 | $6.36 | 8,600 | — | — |
| 2010-05-19 | $3.27 | $6.82 | 9,000 | — | — |
| 2010-05-18 | $3.30 | $6.88 | 50,200 | — | — |
| 2010-05-17 | $3.35 | $6.99 | 20,000 | — | — |
| 2010-05-14 | $3.35 | $6.99 | 73,500 | — | — |
| 2010-05-13 | $3.58 | $7.47 | 49,300 | — | — |
| 2010-05-12 | $3.54 | $7.38 | 12,400 | — | — |
| 2010-05-11 | $3.47 | $7.24 | 14,100 | — | — |
| 2010-05-10 | $3.41 | $7.11 | 34,900 | — | — |
| 2010-05-07 | $3.20 | $6.67 | 9,300 | — | — |
| 2010-05-06 | $3.23 | $6.74 | 37,600 | — | — |
| 2010-05-05 | $3.32 | $6.92 | 45,100 | — | — |
| 2010-05-04 | $3.45 | $7.20 | 26,800 | — | — |
| 2010-05-03 | $3.45 | $7.20 | 5,400 | — | — |
| 2010-04-30 | $3.36 | $7.01 | 4,200 | — | — |
| 2010-04-29 | $3.47 | $7.24 | 5,200 | — | — |
| 2010-04-28 | $3.45 | $7.20 | 10,900 | — | — |
| 2010-04-27 | $3.54 | $7.38 | 7,000 | — | — |
| 2010-04-26 | $3.67 | $7.55 | 22,100 | — | — |
| 2010-04-23 | $3.73 | $7.67 | 13,200 | — | — |
| 2010-04-22 | $3.75 | $7.71 | 20,700 | — | — |
| 2010-04-21 | $3.75 | $7.71 | 10,300 | — | — |
| 2010-04-20 | $3.65 | $7.51 | 7,700 | — | — |
| 2010-04-19 | $3.54 | $7.28 | 17,600 | — | — |
| 2010-04-16 | $3.56 | $7.32 | 40,300 | — | — |
| 2010-04-15 | $3.56 | $7.32 | 11,400 | — | — |
| 2010-04-14 | $3.55 | $7.30 | 10,500 | — | — |
| 2010-04-13 | $3.50 | $7.20 | 18,600 | — | — |
| 2010-04-12 | $3.54 | $7.28 | 9,300 | — | — |
| 2010-04-09 | $3.46 | $7.12 | 17,000 | — | — |
| 2010-04-08 | $3.45 | $7.10 | 6,700 | — | — |
| 2010-04-07 | $3.40 | $6.99 | 38,800 | — | — |
| 2010-04-06 | $3.46 | $7.12 | 36,100 | — | — |
| 2010-04-05 | $3.60 | $7.41 | 19,200 | — | — |
| 2010-04-01 | $3.44 | $7.08 | 15,300 | — | — |
| 2010-03-31 | $3.34 | $6.87 | 24,500 | — | — |
| 2010-03-30 | $3.33 | $6.85 | 8,700 | — | — |
| 2010-03-29 | $3.25 | $6.69 | 39,900 | — | — |
| 2010-03-26 | $3.36 | $6.91 | 41,500 | — | — |
| 2010-03-25 | $3.25 | $6.69 | 16,100 | — | — |
| 2010-03-24 | $3.20 | $6.58 | 12,800 | — | — |
| 2010-03-23 | $3.21 | $6.60 | 39,500 | — | — |
| 2010-03-22 | $3.20 | $6.58 | 4,300 | — | — |
| 2010-03-19 | $3.30 | $6.79 | 20,500 | — | — |
| 2010-03-18 | $3.30 | $6.79 | 28,000 | — | — |
| 2010-03-17 | $3.19 | $6.56 | 26,500 | — | — |
| 2010-03-16 | $3.10 | $6.38 | 49,000 | — | — |
| 2010-03-15 | $3.15 | $6.48 | 17,600 | — | — |
| 2010-03-12 | $2.92 | $6.01 | 37,400 | — | — |
| 2010-03-11 | $2.91 | $5.99 | 9,800 | — | — |
| 2010-03-10 | $2.96 | $6.09 | 21,400 | — | — |
| 2010-03-09 | $3.00 | $6.17 | 17,000 | — | — |
| 2010-03-08 | $2.95 | $6.07 | 43,000 | — | — |
| 2010-03-05 | $2.90 | $5.97 | 23,400 | — | — |
| 2010-03-04 | $2.89 | $5.95 | 7,200 | — | — |
| 2010-03-03 | $2.89 | $5.95 | 23,800 | — | — |
| 2010-03-02 | $2.90 | $5.97 | 4,700 | — | — |
| 2010-03-01 | $2.86 | $5.88 | 11,800 | — | — |
| 2010-02-26 | $2.83 | $5.82 | 2,900 | — | — |
| 2010-02-25 | $2.84 | $5.84 | 6,800 | — | — |
| 2010-02-24 | $2.88 | $5.92 | 17,300 | — | — |
| 2010-02-23 | $2.80 | $5.76 | 8,300 | — | — |
| 2010-02-22 | $2.85 | $5.86 | 1,000 | — | — |
| 2010-02-19 | $2.84 | $5.84 | 9,200 | — | — |
| 2010-02-18 | $2.84 | $5.84 | 9,400 | — | — |
| 2010-02-17 | $2.85 | $5.86 | 15,500 | — | — |
| 2010-02-16 | $2.84 | $5.84 | 9,200 | — | — |
| 2010-02-12 | $2.92 | $6.01 | 2,400 | — | — |
| 2010-02-11 | $2.89 | $5.95 | 4,300 | — | — |
| 2010-02-10 | $2.93 | $6.03 | 8,500 | — | — |
| 2010-02-09 | $2.90 | $5.97 | 9,100 | — | — |
| 2010-02-08 | $2.92 | $6.01 | 4,700 | — | — |
| 2010-02-05 | $2.79 | $5.74 | 11,000 | — | — |
| 2010-02-04 | $2.71 | $5.58 | 36,000 | — | — |
| 2010-02-03 | $2.86 | $5.88 | 47,900 | — | — |
| 2010-02-02 | $2.95 | $6.07 | 3,900 | — | — |
| 2010-02-01 | $2.92 | $6.01 | 8,500 | — | — |
| 2010-01-29 | $2.90 | $5.97 | 32,900 | — | — |
| 2010-01-28 | $2.90 | $5.97 | 8,700 | — | — |
| 2010-01-27 | $2.90 | $5.97 | 19,600 | — | — |
| 2010-01-26 | $2.96 | $6.09 | 10,900 | — | — |
| 2010-01-25 | $2.86 | $5.88 | 8,300 | — | — |
| 2010-01-22 | $2.98 | $6.13 | 3,200 | — | — |
| 2010-01-21 | $2.98 | $6.13 | 31,300 | — | — |
| 2010-01-20 | $2.93 | $6.03 | 12,900 | — | — |
| 2010-01-19 | $2.95 | $6.07 | 3,800 | — | — |
| 2010-01-15 | $3.00 | $6.17 | 9,400 | — | — |
| 2010-01-14 | $3.03 | $6.23 | 10,200 | — | — |
| 2010-01-13 | $2.90 | $5.97 | 19,100 | — | — |
| 2010-01-12 | $3.04 | $6.25 | 12,800 | — | — |
| 2010-01-11 | $3.14 | $6.46 | 6,500 | — | — |
| 2010-01-08 | $3.17 | $6.52 | 28,000 | — | — |
| 2010-01-07 | $3.18 | $6.54 | 4,400 | — | — |
| 2010-01-06 | $3.19 | $6.56 | 24,600 | — | — |
| 2010-01-05 | $3.12 | $6.42 | 68,700 | — | — |
| 2010-01-04 | $2.99 | $6.15 | 12,100 | — | — |