NYSE:ACCS | Historical Stock Price | ACCESS Newswire Inc.

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
2008-01-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.31$1.04$3.42$11.31$37.372008-01-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.30$2.300——
2010-12-30$2.30$2.300——
2010-12-29$2.30$2.306,770——
2010-12-28$2.20$2.203,500——
2010-12-27$2.20$2.2020——
2010-12-23$2.70$2.701,050——
2010-12-22$2.20$2.20500——
2010-12-21$2.20$2.200——
2010-12-20$2.20$2.200——
2010-12-17$2.20$2.201,200——
2010-12-16$2.00$2.003,000——
2010-12-15$1.90$1.900——
2010-12-14$1.90$1.900——
2010-12-13$1.90$1.900——
2010-12-10$1.90$1.900——
2010-12-09$1.90$1.900——
2010-12-08$1.90$1.900——
2010-12-07$1.90$1.900——
2010-12-06$1.90$1.900——
2010-12-03$1.90$1.903,500——
2010-12-02$2.20$2.200——
2010-12-01$2.20$2.200——
2010-11-30$2.20$2.20500——
2010-11-29$1.90$1.90110——
2010-11-26$1.90$1.900——
2010-11-24$1.90$1.900——
2010-11-23$1.90$1.900——
2010-11-22$1.90$1.90500——
2010-11-19$1.90$1.900——
2010-11-18$1.90$1.90120——
2010-11-17$1.90$1.901,000——
2010-11-16$1.90$1.900——
2010-11-15$1.90$1.90500——
2010-11-12$1.80$1.80620——
2010-11-11$1.80$1.808,140——
2010-11-10$1.70$1.701,000——
2010-11-09$1.90$1.905,790——
2010-11-08$2.00$2.002,080——
2010-11-05$1.90$1.9012,200——
2010-11-04$1.70$1.70500——
2010-11-03$1.70$1.7010,000——
2010-11-02$1.70$1.702,000——
2010-11-01$1.90$1.900——
2010-10-29$1.90$1.900——
2010-10-28$1.90$1.900——
2010-10-27$1.90$1.900——
2010-10-26$1.90$1.900——
2010-10-25$1.90$1.900——
2010-10-22$1.90$1.900——
2010-10-21$1.90$1.901,000——
2010-10-20$1.90$1.9013,130——
2010-10-19$1.70$1.702,500——
2010-10-18$1.60$1.600——
2010-10-15$1.60$1.600——
2010-10-14$1.60$1.60130——
2010-10-13$1.50$1.501,000——
2010-10-12$1.70$1.700——
2010-10-11$1.70$1.700——
2010-10-08$1.70$1.700——
2010-10-07$1.70$1.70500——
2010-10-06$1.50$1.500——
2010-10-05$1.50$1.501,280——
2010-10-04$1.70$1.700——
2010-10-01$1.70$1.70500——
2010-09-30$2.10$2.101,000——
2010-09-29$1.90$1.901,000——
2010-09-28$1.50$1.505,700——
2010-09-27$1.80$1.80210——
2010-09-24$2.10$2.10130——
2010-09-23$1.70$1.70410——
2010-09-22$1.80$1.800——
2010-09-21$1.80$1.801,000——
2010-09-20$1.90$1.901,750——
2010-09-17$2.30$2.300——
2010-09-16$2.30$2.300——
2010-09-15$2.30$2.30250——
2010-09-14$1.90$1.90920——
2010-09-13$1.90$1.90250——
2010-09-10$1.90$1.901,500——
2010-09-09$1.90$1.900——
2010-09-08$1.90$1.901,660——
2010-09-07$1.80$1.800——
2010-09-03$1.80$1.8080——
2010-09-02$2.30$2.300——
2010-09-01$2.30$2.300——
2010-08-31$2.30$2.300——
2010-08-30$2.30$2.300——
2010-08-27$2.30$2.30100——
2010-08-26$1.90$1.900——
2010-08-25$1.90$1.9010,880——
2010-08-24$1.80$1.800——
2010-08-23$1.80$1.8050——
2010-08-20$1.80$1.800——
2010-08-19$1.80$1.800——
2010-08-18$1.80$1.805,800——
2010-08-17$1.90$1.901,530——
2010-08-16$1.80$1.801,900——
2010-08-13$2.00$2.001,150——
2010-08-12$2.00$2.000——
2010-08-11$2.00$2.001,650——
2010-08-10$2.10$2.100——
2010-08-09$2.10$2.101,500——
2010-08-06$2.00$2.002,350——
2010-08-05$1.90$1.9020,810——
2010-08-04$1.80$1.8016,110——
2010-08-03$2.20$2.201,000——
2010-08-02$2.10$2.104,950——
2010-07-30$2.30$2.301,130——
2010-07-29$2.20$2.200——
2010-07-28$2.20$2.20100——
2010-07-27$2.60$2.601,320——
2010-07-26$2.50$2.503,030——
2010-07-23$2.30$2.30140——
2010-07-22$2.30$2.3050——
2010-07-21$2.20$2.201,000——
2010-07-20$2.20$2.201,500——
2010-07-19$2.20$2.203,500——
2010-07-16$2.50$2.50500——
2010-07-15$2.50$2.506,680——
2010-07-14$2.20$2.20500——
2010-07-13$2.60$2.60200——
2010-07-12$2.50$2.500——
2010-07-09$2.50$2.500——
2010-07-08$2.50$2.501,030——
2010-07-07$2.50$2.500——
2010-07-06$2.50$2.500——
2010-07-02$2.50$2.50330——
2010-07-01$2.50$2.501,620——
2010-06-30$2.60$2.603,120——
2010-06-29$2.10$2.1080——
2010-06-28$2.30$2.301,750——
2010-06-25$1.80$1.800——
2010-06-24$1.80$1.8012,720——
2010-06-23$2.00$2.0010,890——
2010-06-22$3.00$3.00500——
2010-06-21$2.90$2.90300——
2010-06-18$2.90$2.90500——
2010-06-17$2.90$2.9014,520——
2010-06-16$2.20$2.2011,120——
2010-06-15$3.50$3.505,530——
2010-06-14$3.00$3.000——
2010-06-11$3.00$3.00400——
2010-06-10$3.40$3.400——
2010-06-09$3.40$3.40150——
2010-06-08$2.20$2.206,650——
2010-06-07$2.50$2.502,200——
2010-06-04$2.50$2.500——
2010-06-03$2.50$2.503,770——
2010-06-02$2.60$2.609,420——
2010-06-01$3.40$3.400——
2010-05-28$3.40$3.409,690——
2010-05-27$3.50$3.504,050——
2010-05-26$3.50$3.50200——
2010-05-25$3.40$3.40250——
2010-05-24$2.90$2.90960——
2010-05-21$3.50$3.50100——
2010-05-20$3.40$3.400——
2010-05-19$3.40$3.40400——
2010-05-18$3.20$3.20150——
2010-05-17$3.20$3.200——
2010-05-14$3.20$3.206,660——
2010-05-13$3.10$3.107,430——
2010-05-12$2.50$2.5018,420——
2010-05-11$2.40$2.403,800——
2010-05-10$1.80$1.803,900——
2010-05-07$2.50$2.508,230——
2010-05-06$2.50$2.501,750——
2010-05-05$2.70$2.7015,440——
2010-05-04$2.50$2.5021,370——
2010-05-03$2.50$2.5013,990——
2010-04-30$2.10$2.10200——
2010-04-29$2.10$2.1015,060——
2010-04-28$2.00$2.0011,250——
2010-04-27$2.10$2.10500——
2010-04-26$1.90$1.90970——
2010-04-23$2.20$2.20550——
2010-04-22$2.10$2.106,260——
2010-04-21$2.30$2.306,350——
2010-04-20$1.80$1.805,060——
2010-04-19$1.80$1.807,630——
2010-04-16$1.80$1.800——
2010-04-15$1.80$1.8080——
2010-04-14$1.70$1.7013,750——
2010-04-13$1.70$1.700——
2010-04-12$1.70$1.706,820——
2010-04-09$1.70$1.703,590——
2010-04-08$1.70$1.700——
2010-04-07$1.70$1.70100——
2010-04-06$1.50$1.500——
2010-04-05$1.50$1.50650——
2010-04-01$1.50$1.50200——
2010-03-31$1.80$1.800——
2010-03-30$1.80$1.80150——
2010-03-29$1.80$1.800——
2010-03-26$1.80$1.80230——
2010-03-25$1.80$1.80100——
2010-03-24$1.50$1.500——
2010-03-23$1.50$1.502,100——
2010-03-22$1.50$1.500——
2010-03-19$1.50$1.5010,210——
2010-03-18$1.50$1.504,100——
2010-03-17$1.50$1.501,500——
2010-03-16$1.80$1.800——
2010-03-15$1.80$1.80200——
2010-03-12$2.00$2.000——
2010-03-11$2.00$2.001,050——
2010-03-10$1.40$1.40750——
2010-03-09$1.40$1.403,320——
2010-03-08$1.60$1.600——
2010-03-05$1.60$1.60920——
2010-03-04$1.50$1.500——
2010-03-03$1.50$1.50500——
2010-03-02$1.30$1.300——
2010-03-01$1.30$1.30390——
2010-02-26$1.30$1.301,200——
2010-02-25$1.10$1.100——
2010-02-24$1.10$1.102,000——
2010-02-23$1.30$1.300——
2010-02-22$1.30$1.300——
2010-02-19$1.30$1.300——
2010-02-18$1.30$1.301,470——
2010-02-17$1.30$1.300——
2010-02-16$1.30$1.30280——
2010-02-12$1.30$1.300——
2010-02-11$1.30$1.300——
2010-02-10$1.30$1.300——
2010-02-09$1.30$1.300——
2010-02-08$1.30$1.300——
2010-02-05$1.30$1.302,000——
2010-02-04$1.30$1.300——
2010-02-03$1.30$1.301,190——
2010-02-02$1.30$1.302,000——
2010-02-01$1.30$1.300——
2010-01-29$1.30$1.300——
2010-01-28$1.30$1.300——
2010-01-27$1.30$1.300——
2010-01-26$1.30$1.300——
2010-01-25$1.30$1.30560——
2010-01-22$1.40$1.40500——
2010-01-21$1.30$1.300——
2010-01-20$1.30$1.309,770——
2010-01-19$1.50$1.50200——
2010-01-15$1.50$1.501,020——
2010-01-14$1.50$1.50500——
2010-01-13$1.70$1.70660——
2010-01-12$1.70$1.70200——
2010-01-11$1.60$1.600——
2010-01-08$1.60$1.605,880——
2010-01-07$1.30$1.3020——
2010-01-06$1.40$1.400——
2010-01-05$1.40$1.40620——
2010-01-04$1.30$1.30660——