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
- 1980-03-17 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 | $4.05 | $5.49 | 76,500 | — | — |
| 2010-12-30 | $4.09 | $5.54 | 10,800 | — | — |
| 2010-12-29 | $4.11 | $5.57 | 42,300 | — | — |
| 2010-12-28 | $4.17 | $5.66 | 186,300 | — | — |
| 2010-12-27 | $4.01 | $5.44 | 68,400 | — | — |
| 2010-12-23 | $4.08 | $5.53 | 41,400 | — | — |
| 2010-12-22 | $4.08 | $5.53 | 61,200 | — | — |
| 2010-12-21 | $4.12 | $5.58 | 54,900 | — | — |
| 2010-12-20 | $4.11 | $5.57 | 136,800 | — | — |
| 2010-12-17 | $4.05 | $5.49 | 198,000 | — | — |
| 2010-12-16 | $4.09 | $5.54 | 74,700 | — | — |
| 2010-12-15 | $4.06 | $5.50 | 63,900 | — | — |
| 2010-12-14 | $4.11 | $5.58 | 17,100 | — | — |
| 2010-12-13 | $4.11 | $5.57 | 43,200 | — | — |
| 2010-12-10 | $4.10 | $5.56 | 23,400 | — | — |
| 2010-12-09 | $4.12 | $5.58 | 88,200 | — | — |
| 2010-12-08 | $4.14 | $5.62 | 46,800 | — | — |
| 2010-12-07 | $4.11 | $5.58 | 183,600 | — | — |
| 2010-12-06 | $4.05 | $5.49 | 228,600 | — | — |
| 2010-12-03 | $4.14 | $5.61 | 264,600 | — | — |
| 2010-12-02 | $4.17 | $5.65 | 138,600 | — | — |
| 2010-12-01 | $4.23 | $5.73 | 135,000 | — | — |
| 2010-11-30 | $4.27 | $5.79 | 63,000 | — | — |
| 2010-11-29 | $4.26 | $5.78 | 78,300 | — | — |
| 2010-11-26 | $4.35 | $5.90 | 18,900 | — | — |
| 2010-11-24 | $4.39 | $5.95 | 95,400 | — | — |
| 2010-11-23 | $4.41 | $5.98 | 56,700 | — | — |
| 2010-11-22 | $4.40 | $5.97 | 30,600 | — | — |
| 2010-11-19 | $4.40 | $5.97 | 99,900 | — | — |
| 2010-11-18 | $4.42 | $5.99 | 171,900 | — | — |
| 2010-11-17 | $4.40 | $5.97 | 233,100 | — | — |
| 2010-11-16 | $4.43 | $6.01 | 261,900 | — | — |
| 2010-11-15 | $4.42 | $5.99 | 129,600 | — | — |
| 2010-11-12 | $4.36 | $5.91 | 99,000 | — | — |
| 2010-11-11 | $4.40 | $5.96 | 213,300 | — | — |
| 2010-11-10 | $4.30 | $5.82 | 54,900 | — | — |
| 2010-11-09 | $4.31 | $5.84 | 135,000 | — | — |
| 2010-11-08 | $4.16 | $5.63 | 86,400 | — | — |
| 2010-11-05 | $4.15 | $5.62 | 91,800 | — | — |
| 2010-11-04 | $4.20 | $5.69 | 90,900 | — | — |
| 2010-11-03 | $4.08 | $5.53 | 36,900 | — | — |
| 2010-11-02 | $4.13 | $5.59 | 89,100 | — | — |
| 2010-11-01 | $4.05 | $5.49 | 126,000 | — | — |
| 2010-10-29 | $4.02 | $5.44 | 108,000 | — | — |
| 2010-10-28 | $4.09 | $5.55 | 70,200 | — | — |
| 2010-10-27 | $4.17 | $5.65 | 44,100 | — | — |
| 2010-10-26 | $4.20 | $5.69 | 94,500 | — | — |
| 2010-10-25 | $4.23 | $5.74 | 94,500 | — | — |
| 2010-10-22 | $4.19 | $5.68 | 94,500 | — | — |
| 2010-10-21 | $4.23 | $5.74 | 47,700 | — | — |
| 2010-10-20 | $4.24 | $5.75 | 156,600 | — | — |
| 2010-10-19 | $4.22 | $5.72 | 188,100 | — | — |
| 2010-10-18 | $4.29 | $5.82 | 62,100 | — | — |
| 2010-10-15 | $4.32 | $5.86 | 63,000 | — | — |
| 2010-10-14 | $4.33 | $5.88 | 73,800 | — | — |
| 2010-10-13 | $4.38 | $5.93 | 103,500 | — | — |
| 2010-10-12 | $4.35 | $5.90 | 180,900 | — | — |
| 2010-10-11 | $4.34 | $5.89 | 228,600 | — | — |
| 2010-10-08 | $4.25 | $5.75 | 279,000 | — | — |
| 2010-10-07 | $4.22 | $5.72 | 206,100 | — | — |
| 2010-10-06 | $4.22 | $5.72 | 327,600 | — | — |
| 2010-10-05 | $4.31 | $5.84 | 617,400 | — | — |
| 2010-10-04 | $4.53 | $6.14 | 844,200 | — | — |
| 2010-10-01 | $4.87 | $6.60 | 1,099,800 | — | — |
| 2010-09-30 | $4.45 | $6.03 | 194,400 | — | — |
| 2010-09-29 | $4.39 | $5.95 | 481,500 | — | — |
| 2010-09-28 | $4.39 | $5.95 | 710,100 | — | — |
| 2010-09-27 | $4.08 | $5.53 | 223,200 | — | — |
| 2010-09-24 | $3.98 | $5.40 | 200,700 | — | — |
| 2010-09-23 | $3.94 | $5.34 | 122,400 | — | — |
| 2010-09-22 | $3.93 | $5.33 | 103,500 | — | — |
| 2010-09-21 | $3.91 | $5.30 | 110,700 | — | — |
| 2010-09-20 | $3.88 | $5.25 | 620,100 | — | — |
| 2010-09-17 | $3.74 | $5.07 | 188,100 | — | — |
| 2010-09-16 | $3.72 | $5.05 | 376,200 | — | — |
| 2010-09-15 | $3.82 | $5.18 | 224,100 | — | — |
| 2010-09-14 | $3.88 | $5.25 | 420,300 | — | — |
| 2010-09-13 | $3.84 | $5.21 | 352,800 | — | — |
| 2010-09-10 | $3.85 | $5.22 | 458,100 | — | — |
| 2010-09-09 | $3.75 | $5.09 | 1,289,700 | — | — |
| 2010-09-08 | $3.88 | $5.26 | 1,228,500 | — | — |
| 2010-09-07 | $3.54 | $4.80 | 289,800 | — | — |
| 2010-09-03 | $3.48 | $4.72 | 297,000 | — | — |
| 2010-09-02 | $3.48 | $4.72 | 777,600 | — | — |
| 2010-09-01 | $3.33 | $4.52 | 550,800 | — | — |
| 2010-08-31 | $3.33 | $4.52 | 793,800 | — | — |
| 2010-08-30 | $3.26 | $4.42 | 273,600 | — | — |
| 2010-08-27 | $3.23 | $4.38 | 504,900 | — | — |
| 2010-08-26 | $3.28 | $4.45 | 405,000 | — | — |
| 2010-08-25 | $3.22 | $4.36 | 1,165,500 | — | — |
| 2010-08-24 | $3.33 | $4.51 | 296,100 | — | — |
| 2010-08-23 | $3.32 | $4.50 | 1,132,200 | — | — |
| 2010-08-20 | $2.96 | $4.02 | 111,600 | — | — |
| 2010-08-19 | $3.00 | $4.07 | 33,300 | — | — |
| 2010-08-18 | $3.00 | $4.06 | 66,600 | — | — |
| 2010-08-17 | $3.02 | $4.09 | 131,400 | — | — |
| 2010-08-16 | $2.93 | $3.97 | 22,500 | — | — |
| 2010-08-13 | $2.91 | $3.94 | 45,000 | — | — |
| 2010-08-12 | $2.93 | $3.97 | 18,000 | — | — |
| 2010-08-11 | $2.98 | $4.04 | 22,500 | — | — |
| 2010-08-10 | $3.02 | $4.09 | 6,300 | — | — |
| 2010-08-09 | $3.05 | $4.14 | 25,200 | — | — |
| 2010-08-06 | $3.05 | $4.14 | 149,400 | — | — |
| 2010-08-05 | $3.09 | $4.18 | 100,800 | — | — |
| 2010-08-04 | $3.09 | $4.18 | 113,400 | — | — |
| 2010-08-03 | $3.04 | $4.12 | 111,600 | — | — |
| 2010-08-02 | $3.04 | $4.12 | 315,900 | — | — |
| 2010-07-30 | $2.94 | $3.98 | 44,100 | — | — |
| 2010-07-29 | $2.95 | $4.00 | 150,300 | — | — |
| 2010-07-28 | $2.94 | $3.99 | 27,900 | — | — |
| 2010-07-27 | $3.00 | $4.06 | 78,300 | — | — |
| 2010-07-26 | $3.00 | $4.07 | 53,100 | — | — |
| 2010-07-23 | $3.04 | $4.12 | 104,400 | — | — |
| 2010-07-22 | $3.00 | $4.07 | 163,800 | — | — |
| 2010-07-21 | $2.95 | $4.00 | 95,400 | — | — |
| 2010-07-20 | $3.00 | $4.06 | 88,200 | — | — |
| 2010-07-19 | $2.91 | $3.94 | 27,900 | — | — |
| 2010-07-16 | $2.91 | $3.95 | 144,900 | — | — |
| 2010-07-15 | $2.97 | $4.02 | 72,000 | — | — |
| 2010-07-14 | $2.95 | $4.00 | 75,600 | — | — |
| 2010-07-13 | $3.01 | $4.08 | 124,200 | — | — |
| 2010-07-12 | $3.01 | $4.08 | 48,600 | — | — |
| 2010-07-09 | $2.96 | $4.01 | 72,900 | — | — |
| 2010-07-08 | $2.88 | $3.91 | 68,400 | — | — |
| 2010-07-07 | $2.86 | $3.87 | 153,000 | — | — |
| 2010-07-06 | $2.87 | $3.89 | 179,100 | — | — |
| 2010-07-02 | $2.90 | $3.93 | 23,400 | — | — |
| 2010-07-01 | $2.86 | $3.87 | 316,800 | — | — |
| 2010-06-30 | $2.92 | $3.96 | 25,200 | — | — |
| 2010-06-29 | $2.93 | $3.97 | 25,200 | — | — |
| 2010-06-28 | $2.97 | $4.03 | 67,500 | — | — |
| 2010-06-25 | $2.99 | $4.06 | 135,900 | — | — |
| 2010-06-24 | $3.00 | $4.07 | 77,400 | — | — |
| 2010-06-23 | $3.14 | $4.26 | 52,200 | — | — |
| 2010-06-22 | $3.07 | $4.16 | 38,700 | — | — |
| 2010-06-21 | $3.07 | $4.16 | 48,600 | — | — |
| 2010-06-18 | $3.00 | $4.07 | 99,000 | — | — |
| 2010-06-17 | $3.07 | $4.16 | 54,900 | — | — |
| 2010-06-16 | $3.11 | $4.22 | 12,600 | — | — |
| 2010-06-15 | $3.09 | $4.19 | 38,700 | — | — |
| 2010-06-14 | $3.04 | $4.12 | 47,700 | — | — |
| 2010-06-11 | $2.98 | $4.04 | 81,000 | — | — |
| 2010-06-10 | $3.07 | $4.16 | 183,600 | — | — |
| 2010-06-09 | $2.95 | $4.00 | 36,000 | — | — |
| 2010-06-08 | $2.92 | $3.96 | 93,600 | — | — |
| 2010-06-07 | $2.90 | $3.94 | 34,200 | — | — |
| 2010-06-04 | $2.93 | $3.98 | 28,800 | — | — |
| 2010-06-03 | $3.02 | $4.09 | 97,200 | — | — |
| 2010-06-02 | $3.01 | $4.08 | 42,300 | — | — |
| 2010-06-01 | $2.98 | $4.03 | 43,200 | — | — |
| 2010-05-28 | $2.98 | $4.04 | 52,200 | — | — |
| 2010-05-27 | $3.00 | $4.07 | 83,700 | — | — |
| 2010-05-26 | $2.85 | $3.86 | 280,800 | — | — |
| 2010-05-25 | $2.89 | $3.92 | 90,900 | — | — |
| 2010-05-24 | $2.97 | $4.02 | 100,800 | — | — |
| 2010-05-21 | $3.02 | $4.09 | 58,500 | — | — |
| 2010-05-20 | $3.02 | $4.09 | 208,800 | — | — |
| 2010-05-19 | $3.08 | $4.18 | 88,200 | — | — |
| 2010-05-18 | $3.04 | $4.12 | 108,900 | — | — |
| 2010-05-17 | $3.05 | $4.14 | 88,200 | — | — |
| 2010-05-14 | $3.07 | $4.17 | 69,300 | — | — |
| 2010-05-13 | $3.20 | $4.34 | 72,000 | — | — |
| 2010-05-12 | $3.14 | $4.26 | 116,100 | — | — |
| 2010-05-11 | $3.13 | $4.24 | 89,100 | — | — |
| 2010-05-10 | $3.11 | $4.22 | 114,300 | — | — |
| 2010-05-07 | $3.10 | $4.20 | 101,700 | — | — |
| 2010-05-06 | $3.20 | $4.34 | 94,500 | — | — |
| 2010-05-05 | $3.24 | $4.39 | 42,300 | — | — |
| 2010-05-04 | $3.29 | $4.46 | 67,500 | — | — |
| 2010-05-03 | $3.36 | $4.56 | 211,500 | — | — |
| 2010-04-30 | $3.31 | $4.49 | 201,600 | — | — |
| 2010-04-29 | $3.32 | $4.50 | 58,500 | — | — |
| 2010-04-28 | $3.26 | $4.42 | 46,800 | — | — |
| 2010-04-27 | $3.28 | $4.44 | 74,700 | — | — |
| 2010-04-26 | $3.28 | $4.45 | 90,000 | — | — |
| 2010-04-23 | $3.28 | $4.44 | 232,200 | — | — |
| 2010-04-22 | $3.18 | $4.31 | 34,200 | — | — |
| 2010-04-21 | $3.20 | $4.34 | 37,800 | — | — |
| 2010-04-20 | $3.15 | $4.27 | 128,700 | — | — |
| 2010-04-19 | $3.11 | $4.22 | 53,100 | — | — |
| 2010-04-16 | $3.16 | $4.28 | 21,600 | — | — |
| 2010-04-15 | $3.18 | $4.31 | 78,300 | — | — |
| 2010-04-14 | $3.20 | $4.34 | 183,600 | — | — |
| 2010-04-13 | $3.18 | $4.31 | 96,300 | — | — |
| 2010-04-12 | $3.21 | $4.34 | 162,000 | — | — |
| 2010-04-09 | $3.21 | $4.34 | 9,000 | — | — |
| 2010-04-08 | $3.22 | $4.36 | 60,300 | — | — |
| 2010-04-07 | $3.22 | $4.37 | 175,500 | — | — |
| 2010-04-06 | $3.25 | $4.40 | 63,900 | — | — |
| 2010-04-05 | $3.28 | $4.44 | 204,300 | — | — |
| 2010-04-01 | $3.22 | $4.36 | 110,700 | — | — |
| 2010-03-31 | $3.11 | $4.22 | 61,200 | — | — |
| 2010-03-30 | $3.06 | $4.15 | 109,800 | — | — |
| 2010-03-29 | $3.06 | $4.14 | 79,200 | — | — |
| 2010-03-26 | $3.05 | $4.14 | 24,300 | — | — |
| 2010-03-25 | $3.06 | $4.14 | 45,900 | — | — |
| 2010-03-24 | $3.07 | $4.16 | 84,600 | — | — |
| 2010-03-23 | $2.98 | $4.05 | 271,800 | — | — |
| 2010-03-22 | $3.01 | $4.08 | 88,200 | — | — |
| 2010-03-19 | $3.06 | $4.14 | 138,600 | — | — |
| 2010-03-18 | $3.06 | $4.14 | 96,300 | — | — |
| 2010-03-17 | $3.06 | $4.15 | 159,300 | — | — |
| 2010-03-16 | $3.12 | $4.23 | 189,900 | — | — |
| 2010-03-15 | $3.09 | $4.19 | 56,700 | — | — |
| 2010-03-12 | $3.13 | $4.25 | 50,400 | — | — |
| 2010-03-11 | $3.11 | $4.21 | 182,700 | — | — |
| 2010-03-10 | $3.14 | $4.26 | 362,700 | — | — |
| 2010-03-09 | $3.25 | $4.37 | 218,700 | — | — |
| 2010-03-08 | $3.29 | $4.43 | 160,200 | — | — |
| 2010-03-05 | $3.24 | $4.37 | 108,900 | — | — |
| 2010-03-04 | $3.12 | $4.19 | 125,100 | — | — |
| 2010-03-03 | $3.14 | $4.23 | 261,900 | — | — |
| 2010-03-02 | $3.08 | $4.15 | 143,100 | — | — |
| 2010-03-01 | $3.07 | $4.13 | 232,200 | — | — |
| 2010-02-26 | $3.00 | $4.04 | 155,700 | — | — |
| 2010-02-25 | $2.97 | $4.00 | 206,100 | — | — |
| 2010-02-24 | $3.05 | $4.11 | 155,700 | — | — |
| 2010-02-23 | $3.03 | $4.07 | 208,800 | — | — |
| 2010-02-22 | $3.11 | $4.19 | 54,900 | — | — |
| 2010-02-19 | $3.11 | $4.19 | 64,800 | — | — |
| 2010-02-18 | $3.06 | $4.12 | 56,700 | — | — |
| 2010-02-17 | $3.00 | $4.04 | 39,600 | — | — |
| 2010-02-16 | $3.07 | $4.14 | 63,000 | — | — |
| 2010-02-12 | $2.93 | $3.95 | 17,100 | — | — |
| 2010-02-11 | $2.95 | $3.97 | 64,800 | — | — |
| 2010-02-10 | $2.94 | $3.96 | 33,300 | — | — |
| 2010-02-09 | $2.91 | $3.92 | 119,700 | — | — |
| 2010-02-08 | $2.84 | $3.83 | 44,100 | — | — |
| 2010-02-05 | $2.98 | $4.01 | 69,300 | — | — |
| 2010-02-04 | $2.94 | $3.96 | 128,700 | — | — |
| 2010-02-03 | $2.94 | $3.96 | 239,400 | — | — |
| 2010-02-02 | $3.00 | $4.03 | 407,700 | — | — |
| 2010-02-01 | $3.00 | $4.04 | 379,800 | — | — |
| 2010-01-29 | $2.91 | $3.92 | 194,400 | — | — |
| 2010-01-28 | $2.92 | $3.93 | 46,800 | — | — |
| 2010-01-27 | $2.90 | $3.90 | 264,600 | — | — |
| 2010-01-26 | $2.99 | $4.03 | 104,400 | — | — |
| 2010-01-25 | $3.02 | $4.06 | 143,100 | — | — |
| 2010-01-22 | $2.98 | $4.01 | 61,200 | — | — |
| 2010-01-21 | $2.98 | $4.02 | 111,600 | — | — |
| 2010-01-20 | $3.03 | $4.08 | 369,000 | — | — |
| 2010-01-19 | $3.08 | $4.14 | 229,500 | — | — |
| 2010-01-15 | $3.10 | $4.17 | 129,600 | — | — |
| 2010-01-14 | $3.11 | $4.19 | 239,400 | — | — |
| 2010-01-13 | $3.24 | $4.37 | 57,600 | — | — |
| 2010-01-12 | $3.19 | $4.30 | 464,400 | — | — |
| 2010-01-11 | $3.21 | $4.33 | 186,300 | — | — |
| 2010-01-08 | $3.22 | $4.34 | 97,200 | — | — |
| 2010-01-07 | $3.31 | $4.45 | 56,700 | — | — |
| 2010-01-06 | $3.33 | $4.49 | 163,800 | — | — |
| 2010-01-05 | $3.42 | $4.60 | 201,600 | — | — |
| 2010-01-04 | $3.24 | $4.36 | 286,200 | — | — |