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
- 1997-01-14 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 | $5.50 | $6.26 | 0 | — | — |
| 2010-12-30 | $5.50 | $6.26 | 0 | — | — |
| 2010-12-29 | $5.50 | $6.26 | 0 | — | — |
| 2010-12-28 | $5.50 | $6.26 | 3,300 | — | — |
| 2010-12-27 | $5.55 | $6.31 | 0 | — | — |
| 2010-12-23 | $5.55 | $6.31 | 1,210 | — | — |
| 2010-12-22 | $5.55 | $6.31 | 5,170 | — | — |
| 2010-12-21 | $5.55 | $6.31 | 2,750 | — | — |
| 2010-12-20 | $5.45 | $6.21 | 880 | — | — |
| 2010-12-17 | $5.45 | $6.21 | 6,380 | — | — |
| 2010-12-16 | $5.45 | $6.21 | 2,420 | — | — |
| 2010-12-15 | $5.45 | $6.20 | 11,000 | — | — |
| 2010-12-14 | $5.44 | $6.19 | 3,080 | — | — |
| 2010-12-13 | $5.44 | $6.19 | 1,210 | — | — |
| 2010-12-10 | $5.41 | $6.15 | 5,830 | — | — |
| 2010-12-09 | $5.36 | $6.10 | 880 | — | — |
| 2010-12-08 | $5.32 | $6.05 | 2,750 | — | — |
| 2010-12-07 | $5.32 | $6.05 | 3,630 | — | — |
| 2010-12-06 | $5.27 | $6.00 | 550 | — | — |
| 2010-12-03 | $5.27 | $6.00 | 1,870 | — | — |
| 2010-12-02 | $5.18 | $5.90 | 0 | — | — |
| 2010-12-01 | $5.18 | $5.90 | 0 | — | — |
| 2010-11-30 | $5.18 | $5.90 | 550 | — | — |
| 2010-11-29 | $4.91 | $5.59 | 4,180 | — | — |
| 2010-11-26 | $5.01 | $5.70 | 0 | — | — |
| 2010-11-24 | $5.01 | $5.70 | 880 | — | — |
| 2010-11-23 | $5.05 | $5.75 | 660 | — | — |
| 2010-11-22 | $5.15 | $5.85 | 1,650 | — | — |
| 2010-11-19 | $5.09 | $5.79 | 6,160 | — | — |
| 2010-11-18 | $5.20 | $5.92 | 1,320 | — | — |
| 2010-11-17 | $5.18 | $5.90 | 4,290 | — | — |
| 2010-11-16 | $5.23 | $5.95 | 5,280 | — | — |
| 2010-11-15 | $5.27 | $6.00 | 9,350 | — | — |
| 2010-11-12 | $5.23 | $5.95 | 1,650 | — | — |
| 2010-11-11 | $5.25 | $5.98 | 4,950 | — | — |
| 2010-11-10 | $5.36 | $6.10 | 0 | — | — |
| 2010-11-09 | $5.36 | $6.10 | 0 | — | — |
| 2010-11-08 | $5.36 | $6.10 | 0 | — | — |
| 2010-11-05 | $5.36 | $6.10 | 6,490 | — | — |
| 2010-11-04 | $5.32 | $6.05 | 220 | — | — |
| 2010-11-03 | $5.23 | $5.95 | 0 | — | — |
| 2010-11-02 | $5.23 | $5.95 | 770 | — | — |
| 2010-11-01 | $5.23 | $5.95 | 0 | — | — |
| 2010-10-29 | $5.23 | $5.95 | 990 | — | — |
| 2010-10-28 | $5.27 | $6.00 | 1,320 | — | — |
| 2010-10-27 | $5.23 | $5.95 | 14,410 | — | — |
| 2010-10-26 | $5.32 | $6.05 | 4,290 | — | — |
| 2010-10-25 | $5.23 | $5.95 | 3,520 | — | — |
| 2010-10-22 | $5.32 | $6.05 | 330 | — | — |
| 2010-10-21 | $5.19 | $5.91 | 1,100 | — | — |
| 2010-10-20 | $5.18 | $5.90 | 220 | — | — |
| 2010-10-19 | $5.23 | $5.95 | 19,910 | — | — |
| 2010-10-18 | $5.17 | $5.89 | 11,550 | — | — |
| 2010-10-15 | $5.11 | $5.81 | 98,340 | — | — |
| 2010-10-14 | $5.27 | $6.00 | 660 | — | — |
| 2010-10-13 | $5.41 | $6.15 | 25,190 | — | — |
| 2010-10-12 | $5.00 | $5.69 | 550 | — | — |
| 2010-10-11 | $5.00 | $5.69 | 330 | — | — |
| 2010-10-08 | $5.02 | $5.71 | 5,500 | — | — |
| 2010-10-07 | $5.07 | $5.77 | 54,120 | — | — |
| 2010-10-06 | $4.73 | $5.38 | 550 | — | — |
| 2010-10-05 | $4.91 | $5.59 | 8,910 | — | — |
| 2010-10-04 | $4.98 | $5.67 | 48,070 | — | — |
| 2010-10-01 | $4.77 | $5.43 | 0 | — | — |
| 2010-09-30 | $4.77 | $5.43 | 220 | — | — |
| 2010-09-29 | $4.73 | $5.38 | 660 | — | — |
| 2010-09-28 | $4.73 | $5.38 | 2,860 | — | — |
| 2010-09-27 | $4.86 | $5.53 | 0 | — | — |
| 2010-09-24 | $4.86 | $5.53 | 330 | — | — |
| 2010-09-23 | $4.82 | $5.48 | 0 | — | — |
| 2010-09-22 | $4.82 | $5.48 | 3,300 | — | — |
| 2010-09-21 | $4.89 | $5.56 | 12,320 | — | — |
| 2010-09-20 | $4.68 | $5.33 | 2,860 | — | — |
| 2010-09-17 | $4.77 | $5.43 | 5,940 | — | — |
| 2010-09-16 | $4.69 | $5.34 | 4,070 | — | — |
| 2010-09-15 | $4.75 | $5.41 | 9,460 | — | — |
| 2010-09-14 | $4.69 | $5.34 | 27,720 | — | — |
| 2010-09-13 | $4.86 | $5.53 | 10,560 | — | — |
| 2010-09-10 | $4.95 | $5.63 | 14,300 | — | — |
| 2010-09-09 | $4.64 | $5.28 | 18,810 | — | — |
| 2010-09-08 | $4.68 | $5.33 | 7,370 | — | — |
| 2010-09-07 | $4.90 | $5.58 | 36,960 | — | — |
| 2010-09-03 | $4.97 | $5.66 | 8,360 | — | — |
| 2010-09-02 | $4.92 | $5.60 | 12,430 | — | — |
| 2010-09-01 | $5.00 | $5.69 | 220 | — | — |
| 2010-08-31 | $4.95 | $5.64 | 15,840 | — | — |
| 2010-08-30 | $5.00 | $5.69 | 19,580 | — | — |
| 2010-08-27 | $4.82 | $5.48 | 2,530 | — | — |
| 2010-08-26 | $4.90 | $5.58 | 2,310 | — | — |
| 2010-08-25 | $4.97 | $5.66 | 10,450 | — | — |
| 2010-08-24 | $4.99 | $5.68 | 0 | — | — |
| 2010-08-23 | $4.99 | $5.68 | 1,430 | — | — |
| 2010-08-20 | $5.00 | $5.69 | 5,940 | — | — |
| 2010-08-19 | $5.09 | $5.79 | 0 | — | — |
| 2010-08-18 | $5.09 | $5.79 | 5,720 | — | — |
| 2010-08-17 | $5.06 | $5.76 | 14,410 | — | — |
| 2010-08-16 | $5.06 | $5.76 | 22,550 | — | — |
| 2010-08-13 | $5.18 | $5.90 | 0 | — | — |
| 2010-08-12 | $5.18 | $5.90 | 1,760 | — | — |
| 2010-08-11 | $5.12 | $5.82 | 0 | — | — |
| 2010-08-10 | $5.12 | $5.82 | 1,100 | — | — |
| 2010-08-09 | $5.14 | $5.84 | 3,850 | — | — |
| 2010-08-06 | $5.17 | $5.89 | 11,330 | — | — |
| 2010-08-05 | $5.17 | $5.89 | 2,090 | — | — |
| 2010-08-04 | $5.01 | $5.70 | 2,200 | — | — |
| 2010-08-03 | $5.14 | $5.84 | 34,210 | — | — |
| 2010-08-02 | $4.88 | $5.55 | 24,310 | — | — |
| 2010-07-30 | $4.77 | $5.43 | 10,450 | — | — |
| 2010-07-29 | $4.63 | $5.26 | 33,220 | — | — |
| 2010-07-28 | $4.46 | $5.08 | 21,450 | — | — |
| 2010-07-27 | $4.73 | $5.38 | 4,620 | — | — |
| 2010-07-26 | $4.64 | $5.28 | 880 | — | — |
| 2010-07-23 | $4.68 | $5.33 | 14,080 | — | — |
| 2010-07-22 | $4.60 | $5.23 | 8,030 | — | — |
| 2010-07-21 | $4.77 | $5.43 | 880 | — | — |
| 2010-07-20 | $4.76 | $5.42 | 220 | — | — |
| 2010-07-19 | $4.72 | $5.37 | 440 | — | — |
| 2010-07-16 | $4.75 | $5.40 | 7,150 | — | — |
| 2010-07-15 | $4.77 | $5.43 | 2,970 | — | — |
| 2010-07-14 | $4.75 | $5.41 | 1,980 | — | — |
| 2010-07-13 | $4.76 | $5.42 | 29,040 | — | — |
| 2010-07-12 | $4.55 | $5.17 | 0 | — | — |
| 2010-07-09 | $4.55 | $5.17 | 220 | — | — |
| 2010-07-08 | $4.39 | $5.00 | 110 | — | — |
| 2010-07-07 | $4.55 | $5.17 | 770 | — | — |
| 2010-07-06 | $4.59 | $5.22 | 0 | — | — |
| 2010-07-02 | $4.59 | $5.22 | 880 | — | — |
| 2010-07-01 | $4.86 | $5.53 | 0 | — | — |
| 2010-06-30 | $4.86 | $5.53 | 5,720 | — | — |
| 2010-06-29 | $4.86 | $5.53 | 2,640 | — | — |
| 2010-06-28 | $4.82 | $5.48 | 330 | — | — |
| 2010-06-25 | $4.84 | $5.50 | 1,650 | — | — |
| 2010-06-24 | $4.80 | $5.46 | 4,400 | — | — |
| 2010-06-23 | $4.64 | $5.28 | 440 | — | — |
| 2010-06-22 | $4.91 | $5.59 | 0 | — | — |
| 2010-06-21 | $4.91 | $5.59 | 0 | — | — |
| 2010-06-18 | $4.91 | $5.59 | 330 | — | — |
| 2010-06-17 | $4.94 | $5.62 | 2,530 | — | — |
| 2010-06-16 | $4.58 | $5.21 | 2,860 | — | — |
| 2010-06-15 | $4.59 | $5.22 | 110 | — | — |
| 2010-06-14 | $4.59 | $5.22 | 2,090 | — | — |
| 2010-06-11 | $4.94 | $5.62 | 5,170 | — | — |
| 2010-06-10 | $4.70 | $5.35 | 440 | — | — |
| 2010-06-09 | $4.64 | $5.28 | 2,200 | — | — |
| 2010-06-08 | $4.97 | $5.66 | 220 | — | — |
| 2010-06-07 | $5.00 | $5.69 | 2,530 | — | — |
| 2010-06-04 | $5.05 | $5.75 | 110 | — | — |
| 2010-06-03 | $5.05 | $5.75 | 0 | — | — |
| 2010-06-02 | $5.05 | $5.75 | 110 | — | — |
| 2010-06-01 | $4.98 | $5.67 | 0 | — | — |
| 2010-05-28 | $4.98 | $5.67 | 110 | — | — |
| 2010-05-27 | $4.87 | $5.54 | 7,040 | — | — |
| 2010-05-26 | $4.77 | $5.43 | 4,400 | — | — |
| 2010-05-25 | $4.73 | $5.38 | 16,500 | — | — |
| 2010-05-24 | $4.77 | $5.43 | 3,300 | — | — |
| 2010-05-21 | $4.77 | $5.43 | 7,700 | — | — |
| 2010-05-20 | $4.82 | $5.48 | 0 | — | — |
| 2010-05-19 | $4.82 | $5.48 | 12,540 | — | — |
| 2010-05-18 | $4.75 | $5.40 | 2,200 | — | — |
| 2010-05-17 | $4.77 | $5.43 | 5,830 | — | — |
| 2010-05-14 | $4.83 | $5.49 | 0 | — | — |
| 2010-05-13 | $4.83 | $5.49 | 110 | — | — |
| 2010-05-12 | $4.84 | $5.50 | 2,530 | — | — |
| 2010-05-11 | $4.79 | $5.45 | 1,430 | — | — |
| 2010-05-10 | $4.73 | $5.38 | 2,640 | — | — |
| 2010-05-07 | $4.78 | $5.44 | 1,100 | — | — |
| 2010-05-06 | $5.00 | $5.69 | 220 | — | — |
| 2010-05-05 | $5.01 | $5.70 | 4,290 | — | — |
| 2010-05-04 | $4.95 | $5.64 | 4,070 | — | — |
| 2010-05-03 | $4.99 | $5.68 | 0 | — | — |
| 2010-04-30 | $4.99 | $5.68 | 770 | — | — |
| 2010-04-29 | $4.98 | $5.67 | 6,050 | — | — |
| 2010-04-28 | $5.08 | $5.78 | 220 | — | — |
| 2010-04-27 | $5.05 | $5.75 | 0 | — | — |
| 2010-04-26 | $5.05 | $5.75 | 1,430 | — | — |
| 2010-04-23 | $4.93 | $5.61 | 1,760 | — | — |
| 2010-04-22 | $4.91 | $5.59 | 880 | — | — |
| 2010-04-21 | $5.09 | $5.79 | 550 | — | — |
| 2010-04-20 | $5.12 | $5.82 | 5,720 | — | — |
| 2010-04-19 | $5.12 | $5.82 | 12,650 | — | — |
| 2010-04-16 | $5.09 | $5.79 | 330 | — | — |
| 2010-04-15 | $5.00 | $5.69 | 19,030 | — | — |
| 2010-04-14 | $5.05 | $5.75 | 8,250 | — | — |
| 2010-04-13 | $5.05 | $5.74 | 0 | — | — |
| 2010-04-12 | $5.05 | $5.74 | 2,970 | — | — |
| 2010-04-09 | $5.00 | $5.69 | 12,100 | — | — |
| 2010-04-08 | $5.05 | $5.74 | 67,100 | — | — |
| 2010-04-07 | $4.64 | $5.28 | 15,290 | — | — |
| 2010-04-06 | $4.59 | $5.22 | 7,260 | — | — |
| 2010-04-05 | $4.97 | $5.66 | 110 | — | — |
| 2010-04-01 | $4.73 | $5.38 | 330 | — | — |
| 2010-03-31 | $4.81 | $5.47 | 1,760 | — | — |
| 2010-03-30 | $4.76 | $5.42 | 2,420 | — | — |
| 2010-03-29 | $4.82 | $5.48 | 0 | — | — |
| 2010-03-26 | $4.82 | $5.48 | 19,800 | — | — |
| 2010-03-25 | $4.46 | $5.08 | 7,150 | — | — |
| 2010-03-24 | $4.64 | $5.28 | 4,840 | — | — |
| 2010-03-23 | $4.55 | $5.17 | 4,950 | — | — |
| 2010-03-22 | $4.59 | $5.22 | 10,230 | — | — |
| 2010-03-19 | $5.00 | $5.69 | 7,700 | — | — |
| 2010-03-18 | $4.90 | $5.58 | 2,970 | — | — |
| 2010-03-17 | $4.82 | $5.48 | 57,420 | — | — |
| 2010-03-16 | $4.14 | $4.71 | 25,740 | — | — |
| 2010-03-15 | $4.36 | $4.96 | 0 | — | — |
| 2010-03-12 | $4.36 | $4.96 | 18,920 | — | — |
| 2010-03-11 | $4.36 | $4.96 | 1,210 | — | — |
| 2010-03-10 | $4.35 | $4.95 | 28,270 | — | — |
| 2010-03-09 | $4.14 | $4.71 | 11,000 | — | — |
| 2010-03-08 | $4.02 | $4.57 | 1,210 | — | — |
| 2010-03-05 | $4.05 | $4.61 | 58,630 | — | — |
| 2010-03-04 | $4.32 | $4.91 | 16,720 | — | — |
| 2010-03-03 | $4.24 | $4.82 | 29,810 | — | — |
| 2010-03-02 | $4.09 | $4.65 | 49,390 | — | — |
| 2010-03-01 | $3.77 | $4.29 | 9,020 | — | — |
| 2010-02-26 | $3.77 | $4.29 | 7,590 | — | — |
| 2010-02-25 | $3.91 | $4.45 | 9,350 | — | — |
| 2010-02-24 | $3.82 | $4.34 | 6,380 | — | — |
| 2010-02-23 | $3.82 | $4.34 | 9,350 | — | — |
| 2010-02-22 | $3.82 | $4.34 | 3,410 | — | — |
| 2010-02-19 | $3.77 | $4.29 | 19,030 | — | — |
| 2010-02-18 | $3.73 | $4.24 | 7,810 | — | — |
| 2010-02-17 | $3.76 | $4.28 | 0 | — | — |
| 2010-02-16 | $3.76 | $4.28 | 1,650 | — | — |
| 2010-02-12 | $3.78 | $4.30 | 220 | — | — |
| 2010-02-11 | $3.75 | $4.27 | 9,350 | — | — |
| 2010-02-10 | $3.73 | $4.24 | 3,630 | — | — |
| 2010-02-09 | $3.73 | $4.24 | 20,240 | — | — |
| 2010-02-08 | $3.85 | $4.38 | 7,040 | — | — |
| 2010-02-05 | $3.86 | $4.40 | 6,270 | — | — |
| 2010-02-04 | $3.79 | $4.31 | 4,730 | — | — |
| 2010-02-03 | $3.73 | $4.24 | 4,290 | — | — |
| 2010-02-02 | $3.62 | $4.12 | 6,600 | — | — |
| 2010-02-01 | $3.64 | $4.14 | 2,310 | — | — |
| 2010-01-29 | $3.64 | $4.14 | 770 | — | — |
| 2010-01-28 | $3.67 | $4.18 | 110 | — | — |
| 2010-01-27 | $3.73 | $4.24 | 440 | — | — |
| 2010-01-26 | $3.66 | $4.17 | 4,070 | — | — |
| 2010-01-25 | $3.64 | $4.14 | 9,020 | — | — |
| 2010-01-22 | $3.66 | $4.17 | 1,540 | — | — |
| 2010-01-21 | $3.73 | $4.24 | 1,760 | — | — |
| 2010-01-20 | $3.73 | $4.24 | 20,790 | — | — |
| 2010-01-19 | $3.65 | $4.16 | 4,840 | — | — |
| 2010-01-15 | $3.64 | $4.14 | 6,930 | — | — |
| 2010-01-14 | $3.64 | $4.14 | 2,310 | — | — |
| 2010-01-13 | $3.58 | $4.08 | 4,290 | — | — |
| 2010-01-12 | $3.65 | $4.16 | 2,750 | — | — |
| 2010-01-11 | $3.64 | $4.14 | 1,760 | — | — |
| 2010-01-08 | $3.65 | $4.16 | 5,060 | — | — |
| 2010-01-07 | $3.65 | $4.16 | 0 | — | — |
| 2010-01-06 | $3.65 | $4.16 | 6,930 | — | — |
| 2010-01-05 | $3.64 | $4.14 | 5,170 | — | — |
| 2010-01-04 | $3.65 | $4.16 | 11,330 | — | — |