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
- 1994-07-22 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 | $3.44 | $14.00 | 5,522,284 | — | — |
| 2010-12-30 | $3.46 | $14.05 | 5,446,523 | — | — |
| 2010-12-29 | $3.45 | $14.03 | 3,594,510 | — | — |
| 2010-12-28 | $3.43 | $13.95 | 3,818,792 | — | — |
| 2010-12-27 | $3.43 | $13.92 | 3,193,953 | — | — |
| 2010-12-23 | $3.40 | $13.83 | 5,178,735 | — | — |
| 2010-12-22 | $3.39 | $13.76 | 7,177,769 | — | — |
| 2010-12-21 | $3.38 | $13.73 | 6,853,723 | — | — |
| 2010-12-20 | $3.33 | $13.54 | 6,861,974 | — | — |
| 2010-12-17 | $3.27 | $13.28 | 12,730,808 | — | — |
| 2010-12-16 | $3.26 | $13.27 | 7,408,802 | — | — |
| 2010-12-15 | $3.25 | $13.22 | 8,597,721 | — | — |
| 2010-12-14 | $3.31 | $13.46 | 8,137,905 | — | — |
| 2010-12-13 | $3.34 | $13.59 | 7,246,029 | — | — |
| 2010-12-10 | $3.34 | $13.58 | 6,920,483 | — | — |
| 2010-12-09 | $3.28 | $13.34 | 10,159,442 | — | — |
| 2010-12-08 | $3.30 | $13.42 | 10,649,262 | — | — |
| 2010-12-07 | $3.38 | $13.74 | 9,122,795 | — | — |
| 2010-12-06 | $3.38 | $13.75 | 9,406,336 | — | — |
| 2010-12-03 | $3.36 | $13.64 | 10,941,804 | — | — |
| 2010-12-02 | $3.34 | $13.58 | 11,634,902 | — | — |
| 2010-12-01 | $3.25 | $13.22 | 11,676,908 | — | — |
| 2010-11-30 | $3.22 | $13.07 | 12,874,078 | — | — |
| 2010-11-29 | $3.22 | $13.09 | 8,864,009 | — | — |
| 2010-11-26 | $3.24 | $13.15 | 3,388,981 | — | — |
| 2010-11-24 | $3.26 | $13.24 | 6,108,867 | — | — |
| 2010-11-23 | $3.16 | $12.83 | 10,414,479 | — | — |
| 2010-11-22 | $3.19 | $12.95 | 7,879,119 | — | — |
| 2010-11-19 | $3.19 | $12.95 | 9,106,293 | — | — |
| 2010-11-18 | $3.16 | $12.86 | 8,704,986 | — | — |
| 2010-11-17 | $3.13 | $12.73 | 8,968,273 | — | — |
| 2010-11-16 | $3.15 | $12.73 | 13,395,402 | — | — |
| 2010-11-15 | $3.25 | $13.16 | 8,901,514 | — | — |
| 2010-11-12 | $3.28 | $13.29 | 8,834,004 | — | — |
| 2010-11-11 | $3.30 | $13.36 | 6,855,973 | — | — |
| 2010-11-10 | $3.33 | $13.49 | 13,006,847 | — | — |
| 2010-11-09 | $3.30 | $13.35 | 23,947,900 | — | — |
| 2010-11-08 | $3.39 | $13.74 | 9,950,913 | — | — |
| 2010-11-05 | $3.39 | $13.72 | 15,128,148 | — | — |
| 2010-11-04 | $3.31 | $13.40 | 13,659,439 | — | — |
| 2010-11-03 | $3.17 | $12.83 | 12,458,519 | — | — |
| 2010-11-02 | $3.15 | $12.74 | 17,583,997 | — | — |
| 2010-11-01 | $3.17 | $12.85 | 12,192,981 | — | — |
| 2010-10-29 | $3.11 | $12.58 | 16,696,621 | — | — |
| 2010-10-28 | $3.07 | $12.42 | 17,905,042 | — | — |
| 2010-10-27 | $3.09 | $12.51 | 14,945,122 | — | — |
| 2010-10-26 | $3.16 | $12.79 | 13,079,607 | — | — |
| 2010-10-25 | $3.18 | $12.86 | 19,201,976 | — | — |
| 2010-10-22 | $3.14 | $12.72 | 16,113,038 | — | — |
| 2010-10-21 | $3.11 | $12.58 | 16,857,143 | — | — |
| 2010-10-20 | $3.10 | $12.55 | 17,505,985 | — | — |
| 2010-10-19 | $3.02 | $12.21 | 14,846,858 | — | — |
| 2010-10-18 | $3.06 | $12.39 | 7,888,870 | — | — |
| 2010-10-15 | $3.02 | $12.20 | 10,148,191 | — | — |
| 2010-10-14 | $3.03 | $12.27 | 11,815,678 | — | — |
| 2010-10-13 | $3.05 | $12.35 | 18,445,869 | — | — |
| 2010-10-12 | $3.06 | $12.40 | 11,007,063 | — | — |
| 2010-10-11 | $3.01 | $12.19 | 5,688,058 | — | — |
| 2010-10-08 | $3.01 | $12.18 | 10,932,802 | — | — |
| 2010-10-07 | $2.98 | $12.07 | 11,331,109 | — | — |
| 2010-10-06 | $2.97 | $12.01 | 13,660,940 | — | — |
| 2010-10-05 | $2.96 | $12.00 | 18,562,886 | — | — |
| 2010-10-04 | $2.88 | $11.67 | 11,532,887 | — | — |
| 2010-10-01 | $2.87 | $11.62 | 12,389,509 | — | — |
| 2010-09-30 | $2.85 | $11.53 | 18,406,113 | — | — |
| 2010-09-29 | $2.84 | $11.50 | 9,949,413 | — | — |
| 2010-09-28 | $2.88 | $11.66 | 11,397,868 | — | — |
| 2010-09-27 | $2.86 | $11.59 | 7,855,865 | — | — |
| 2010-09-24 | $2.93 | $11.85 | 10,993,561 | — | — |
| 2010-09-23 | $2.84 | $11.49 | 11,184,088 | — | — |
| 2010-09-22 | $2.93 | $11.87 | 15,225,662 | — | — |
| 2010-09-21 | $2.98 | $12.07 | 16,511,344 | — | — |
| 2010-09-20 | $3.02 | $12.23 | 15,698,979 | — | — |
| 2010-09-17 | $2.96 | $11.97 | 14,848,358 | — | — |
| 2010-09-16 | $2.97 | $12.00 | 11,602,647 | — | — |
| 2010-09-15 | $2.98 | $12.06 | 12,364,756 | — | — |
| 2010-09-14 | $2.98 | $12.06 | 8,725,989 | — | — |
| 2010-09-13 | $3.00 | $12.14 | 15,224,162 | — | — |
| 2010-09-10 | $2.95 | $11.93 | 10,996,561 | — | — |
| 2010-09-09 | $2.90 | $11.74 | 14,504,809 | — | — |
| 2010-09-08 | $2.90 | $11.76 | 11,912,441 | — | — |
| 2010-09-07 | $2.89 | $11.69 | 12,715,055 | — | — |
| 2010-09-03 | $2.95 | $11.92 | 10,163,193 | — | — |
| 2010-09-02 | $2.89 | $11.71 | 13,654,189 | — | — |
| 2010-09-01 | $2.84 | $11.49 | 21,992,372 | — | — |
| 2010-08-31 | $2.72 | $11.03 | 25,012,301 | — | — |
| 2010-08-30 | $2.67 | $10.79 | 12,363,255 | — | — |
| 2010-08-27 | $2.68 | $10.84 | 13,639,937 | — | — |
| 2010-08-26 | $2.65 | $10.71 | 19,277,737 | — | — |
| 2010-08-25 | $2.66 | $10.77 | 12,355,754 | — | — |
| 2010-08-24 | $2.61 | $10.57 | 16,251,807 | — | — |
| 2010-08-23 | $2.61 | $10.57 | 13,729,949 | — | — |
| 2010-08-20 | $2.63 | $10.63 | 7,413,303 | — | — |
| 2010-08-19 | $2.64 | $10.70 | 16,318,567 | — | — |
| 2010-08-18 | $2.71 | $10.97 | 16,070,282 | — | — |
| 2010-08-17 | $2.72 | $10.97 | 15,776,240 | — | — |
| 2010-08-16 | $2.69 | $10.82 | 12,212,484 | — | — |
| 2010-08-13 | $2.70 | $10.88 | 12,551,532 | — | — |
| 2010-08-12 | $2.70 | $10.88 | 14,688,585 | — | — |
| 2010-08-11 | $2.75 | $11.06 | 18,694,904 | — | — |
| 2010-08-10 | $2.85 | $11.49 | 12,483,272 | — | — |
| 2010-08-09 | $2.89 | $11.63 | 13,073,606 | — | — |
| 2010-08-06 | $2.84 | $11.44 | 14,473,305 | — | — |
| 2010-08-05 | $2.87 | $11.55 | 10,977,809 | — | — |
| 2010-08-04 | $2.90 | $11.68 | 13,297,888 | — | — |
| 2010-08-03 | $2.91 | $11.72 | 17,620,002 | — | — |
| 2010-08-02 | $2.99 | $12.04 | 16,133,291 | — | — |
| 2010-07-30 | $2.86 | $11.53 | 23,414,574 | — | — |
| 2010-07-29 | $2.84 | $11.45 | 17,345,463 | — | — |
| 2010-07-28 | $2.91 | $11.71 | 13,399,152 | — | — |
| 2010-07-27 | $2.90 | $11.66 | 14,374,291 | — | — |
| 2010-07-26 | $2.92 | $11.77 | 10,258,456 | — | — |
| 2010-07-23 | $2.83 | $11.40 | 27,230,366 | — | — |
| 2010-07-22 | $2.89 | $11.63 | 18,052,813 | — | — |
| 2010-07-21 | $2.74 | $11.03 | 11,623,650 | — | — |
| 2010-07-20 | $2.79 | $11.25 | 12,175,729 | — | — |
| 2010-07-19 | $2.73 | $10.99 | 11,524,636 | — | — |
| 2010-07-16 | $2.68 | $10.80 | 18,758,663 | — | — |
| 2010-07-15 | $2.78 | $11.21 | 9,329,825 | — | — |
| 2010-07-14 | $2.80 | $11.28 | 9,244,313 | — | — |
| 2010-07-13 | $2.82 | $11.35 | 11,345,361 | — | — |
| 2010-07-12 | $2.72 | $10.97 | 10,980,809 | — | — |
| 2010-07-09 | $2.70 | $10.89 | 8,135,655 | — | — |
| 2010-07-08 | $2.65 | $10.69 | 14,766,597 | — | — |
| 2010-07-07 | $2.60 | $10.49 | 20,470,406 | — | — |
| 2010-07-06 | $2.46 | $9.89 | 24,778,268 | — | — |
| 2010-07-02 | $2.50 | $10.06 | 17,514,987 | — | — |
| 2010-07-01 | $2.57 | $10.36 | 18,730,909 | — | — |
| 2010-06-30 | $2.58 | $10.40 | 20,555,168 | — | — |
| 2010-06-29 | $2.64 | $10.65 | 15,642,721 | — | — |
| 2010-06-28 | $2.79 | $11.25 | 7,655,587 | — | — |
| 2010-06-25 | $2.82 | $11.38 | 20,774,950 | — | — |
| 2010-06-24 | $2.72 | $10.97 | 14,989,378 | — | — |
| 2010-06-23 | $2.80 | $11.27 | 11,988,202 | — | — |
| 2010-06-22 | $2.77 | $11.16 | 17,420,473 | — | — |
| 2010-06-21 | $2.92 | $11.75 | 13,448,659 | — | — |
| 2010-06-18 | $2.97 | $11.94 | 13,431,407 | — | — |
| 2010-06-17 | $2.99 | $12.05 | 16,191,049 | — | — |
| 2010-06-16 | $2.97 | $11.96 | 21,570,063 | — | — |
| 2010-06-15 | $2.98 | $11.99 | 23,433,327 | — | — |
| 2010-06-14 | $2.92 | $11.75 | 26,751,798 | — | — |
| 2010-06-11 | $2.94 | $11.82 | 15,218,911 | — | — |
| 2010-06-10 | $2.90 | $11.68 | 21,819,848 | — | — |
| 2010-06-09 | $2.72 | $10.97 | 19,430,009 | — | — |
| 2010-06-08 | $2.68 | $10.81 | 18,942,439 | — | — |
| 2010-06-07 | $2.61 | $10.51 | 18,367,108 | — | — |
| 2010-06-04 | $2.64 | $10.61 | 23,616,353 | — | — |
| 2010-06-03 | $2.84 | $11.43 | 16,287,813 | — | — |
| 2010-06-02 | $2.80 | $11.30 | 14,097,502 | — | — |
| 2010-06-01 | $2.73 | $10.98 | 19,382,752 | — | — |
| 2010-05-28 | $2.75 | $11.08 | 19,119,465 | — | — |
| 2010-05-27 | $2.79 | $11.23 | 20,087,102 | — | — |
| 2010-05-26 | $2.61 | $10.50 | 19,538,024 | — | — |
| 2010-05-25 | $2.59 | $10.44 | 19,621,286 | — | — |
| 2010-05-24 | $2.55 | $10.28 | 13,760,704 | — | — |
| 2010-05-21 | $2.66 | $10.73 | 23,702,615 | — | — |
| 2010-05-20 | $2.54 | $10.23 | 24,375,461 | — | — |
| 2010-05-19 | $2.72 | $10.97 | 16,932,154 | — | — |
| 2010-05-18 | $2.76 | $11.06 | 20,927,221 | — | — |
| 2010-05-17 | $2.86 | $11.45 | 17,658,257 | — | — |
| 2010-05-14 | $2.85 | $11.42 | 15,864,752 | — | — |
| 2010-05-13 | $2.97 | $11.91 | 16,954,657 | — | — |
| 2010-05-12 | $3.06 | $12.28 | 20,442,652 | — | — |
| 2010-05-11 | $2.98 | $11.94 | 28,549,053 | — | — |
| 2010-05-10 | $2.99 | $11.98 | 30,604,345 | — | — |
| 2010-05-07 | $2.83 | $11.34 | 25,855,421 | — | — |
| 2010-05-06 | $2.95 | $11.81 | 32,334,091 | — | — |
| 2010-05-05 | $3.11 | $12.46 | 22,998,265 | — | — |
| 2010-05-04 | $3.18 | $12.74 | 31,745,257 | — | — |
| 2010-05-03 | $3.16 | $12.65 | 36,070,371 | — | — |
| 2010-04-30 | $2.99 | $11.97 | 31,546,479 | — | — |
| 2010-04-29 | $3.08 | $12.36 | 29,331,414 | — | — |
| 2010-04-28 | $2.91 | $11.66 | 21,834,850 | — | — |
| 2010-04-27 | $2.89 | $11.58 | 24,358,208 | — | — |
| 2010-04-26 | $2.95 | $11.83 | 18,301,848 | — | — |
| 2010-04-23 | $2.95 | $11.81 | 28,784,587 | — | — |
| 2010-04-22 | $2.85 | $11.41 | 15,272,918 | — | — |
| 2010-04-21 | $2.74 | $10.96 | 16,444,585 | — | — |
| 2010-04-20 | $2.66 | $10.66 | 11,818,678 | — | — |
| 2010-04-19 | $2.58 | $10.36 | 13,294,888 | — | — |
| 2010-04-16 | $2.56 | $10.25 | 24,748,264 | — | — |
| 2010-04-15 | $2.62 | $10.52 | 15,848,250 | — | — |
| 2010-04-14 | $2.72 | $10.90 | 15,159,652 | — | — |
| 2010-04-13 | $2.72 | $10.91 | 11,295,854 | — | — |
| 2010-04-12 | $2.63 | $10.55 | 10,503,741 | — | — |
| 2010-04-09 | $2.66 | $10.64 | 12,585,287 | — | — |
| 2010-04-08 | $2.60 | $10.43 | 14,623,326 | — | — |
| 2010-04-07 | $2.60 | $10.42 | 16,927,653 | — | — |
| 2010-04-06 | $2.69 | $10.78 | 22,060,632 | — | — |
| 2010-04-05 | $2.59 | $10.38 | 13,006,847 | — | — |
| 2010-04-01 | $2.48 | $9.94 | 12,171,228 | — | — |
| 2010-03-31 | $2.45 | $9.84 | 15,825,747 | — | — |
| 2010-03-30 | $2.46 | $9.87 | 13,672,941 | — | — |
| 2010-03-29 | $2.45 | $9.82 | 17,568,244 | — | — |
| 2010-03-26 | $2.49 | $9.97 | 18,658,899 | — | — |
| 2010-03-25 | $2.50 | $10.03 | 21,266,269 | — | — |
| 2010-03-24 | $2.47 | $9.88 | 21,439,544 | — | — |
| 2010-03-23 | $2.44 | $9.76 | 12,948,338 | — | — |
| 2010-03-22 | $2.41 | $9.68 | 12,652,046 | — | — |
| 2010-03-19 | $2.39 | $9.59 | 23,335,813 | — | — |
| 2010-03-18 | $2.43 | $9.75 | 14,685,585 | — | — |
| 2010-03-17 | $2.45 | $9.80 | 13,156,118 | — | — |
| 2010-03-16 | $2.39 | $9.57 | 19,664,042 | — | — |
| 2010-03-15 | $2.37 | $9.48 | 12,217,735 | — | — |
| 2010-03-12 | $2.37 | $9.48 | 13,734,450 | — | — |
| 2010-03-11 | $2.37 | $9.49 | 9,301,321 | — | — |
| 2010-03-10 | $2.39 | $9.58 | 16,137,791 | — | — |
| 2010-03-09 | $2.38 | $9.56 | 16,167,796 | — | — |
| 2010-03-08 | $2.39 | $9.57 | 8,662,980 | — | — |
| 2010-03-05 | $2.35 | $9.40 | 11,570,393 | — | — |
| 2010-03-04 | $2.26 | $9.05 | 7,342,042 | — | — |
| 2010-03-03 | $2.25 | $9.03 | 10,088,182 | — | — |
| 2010-03-02 | $2.26 | $9.07 | 9,229,310 | — | — |
| 2010-03-01 | $2.23 | $8.95 | 7,900,122 | — | — |
| 2010-02-26 | $2.23 | $8.92 | 16,279,561 | — | — |
| 2010-02-25 | $2.25 | $9.00 | 11,098,576 | — | — |
| 2010-02-24 | $2.23 | $8.94 | 15,581,212 | — | — |
| 2010-02-23 | $2.21 | $8.85 | 20,393,145 | — | — |
| 2010-02-22 | $2.22 | $8.88 | 24,719,760 | — | — |
| 2010-02-19 | $2.22 | $8.90 | 22,791,236 | — | — |
| 2010-02-18 | $2.25 | $9.02 | 16,188,798 | — | — |
| 2010-02-17 | $2.23 | $8.93 | 15,402,687 | — | — |
| 2010-02-16 | $2.22 | $8.89 | 16,858,644 | — | — |
| 2010-02-12 | $2.12 | $8.48 | 19,033,202 | — | — |
| 2010-02-11 | $2.07 | $8.30 | 12,302,497 | — | — |
| 2010-02-10 | $2.06 | $8.25 | 12,589,037 | — | — |
| 2010-02-09 | $2.06 | $8.27 | 19,790,060 | — | — |
| 2010-02-08 | $2.03 | $8.13 | 13,561,175 | — | — |
| 2010-02-05 | $2.09 | $8.38 | 26,417,251 | — | — |
| 2010-02-04 | $2.03 | $8.15 | 27,254,370 | — | — |
| 2010-02-03 | $2.12 | $8.51 | 17,674,009 | — | — |
| 2010-02-02 | $2.17 | $8.69 | 19,646,039 | — | — |
| 2010-02-01 | $2.10 | $8.41 | 9,675,624 | — | — |
| 2010-01-29 | $2.05 | $8.21 | 17,683,761 | — | — |
| 2010-01-28 | $2.06 | $8.27 | 13,355,646 | — | — |
| 2010-01-27 | $2.07 | $8.31 | 19,257,484 | — | — |
| 2010-01-26 | $2.06 | $8.24 | 12,785,565 | — | — |
| 2010-01-25 | $2.07 | $8.30 | 13,994,737 | — | — |
| 2010-01-22 | $2.04 | $8.19 | 21,691,580 | — | — |
| 2010-01-21 | $2.11 | $8.44 | 31,339,450 | — | — |
| 2010-01-20 | $2.22 | $8.90 | 13,533,421 | — | — |
| 2010-01-19 | $2.26 | $9.05 | 15,230,162 | — | — |
| 2010-01-15 | $2.19 | $8.78 | 17,108,429 | — | — |
| 2010-01-14 | $2.24 | $8.99 | 15,999,772 | — | — |
| 2010-01-13 | $2.27 | $9.09 | 12,075,965 | — | — |
| 2010-01-12 | $2.21 | $8.84 | 16,653,865 | — | — |
| 2010-01-11 | $2.27 | $9.08 | 9,856,399 | — | — |
| 2010-01-08 | $2.25 | $9.01 | 28,693,074 | — | — |
| 2010-01-07 | $2.30 | $9.22 | 29,273,656 | — | — |
| 2010-01-06 | $2.22 | $8.90 | 28,483,794 | — | — |
| 2010-01-05 | $2.18 | $8.74 | 15,532,455 | — | — |
| 2010-01-04 | $2.13 | $8.53 | 14,542,315 | — | — |