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
- 2000-10-02 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 | $4.52 | $5.26 | 1,645,439 | — | — |
| 2010-12-30 | $4.36 | $5.06 | 531,646 | — | — |
| 2010-12-29 | $4.32 | $5.02 | 1,035,251 | — | — |
| 2010-12-28 | $4.33 | $5.04 | 437,371 | — | — |
| 2010-12-27 | $4.33 | $5.04 | 761,688 | — | — |
| 2010-12-23 | $4.33 | $5.04 | 2,549,492 | — | — |
| 2010-12-22 | $4.33 | $5.03 | 769,301 | — | — |
| 2010-12-21 | $4.41 | $5.12 | 1,078,900 | — | — |
| 2010-12-20 | $4.40 | $5.11 | 911,666 | — | — |
| 2010-12-17 | $4.59 | $5.33 | 2,257,023 | — | — |
| 2010-12-16 | $4.57 | $5.31 | 1,138,536 | — | — |
| 2010-12-15 | $4.34 | $5.04 | 505,508 | — | — |
| 2010-12-14 | $4.34 | $5.04 | 583,289 | — | — |
| 2010-12-13 | $4.33 | $5.03 | 1,377,459 | — | — |
| 2010-12-10 | $4.36 | $5.06 | 1,448,007 | — | — |
| 2010-12-09 | $4.38 | $5.09 | 1,809,248 | — | — |
| 2010-12-08 | $4.18 | $4.86 | 1,012,666 | — | — |
| 2010-12-07 | $4.14 | $4.81 | 1,102,627 | — | — |
| 2010-12-06 | $4.19 | $4.87 | 564,763 | — | — |
| 2010-12-03 | $4.17 | $4.84 | 812,823 | — | — |
| 2010-12-02 | $4.18 | $4.86 | 1,083,468 | — | — |
| 2010-12-01 | $4.16 | $4.83 | 879,818 | — | — |
| 2010-11-30 | $4.02 | $4.67 | 2,896,522 | — | — |
| 2010-11-29 | $3.86 | $4.49 | 590,013 | — | — |
| 2010-11-26 | $3.84 | $4.46 | 269,376 | — | — |
| 2010-11-24 | $3.74 | $4.35 | 717,913 | — | — |
| 2010-11-23 | $3.70 | $4.29 | 1,988,282 | — | — |
| 2010-11-22 | $3.76 | $4.37 | 1,054,792 | — | — |
| 2010-11-19 | $3.64 | $4.23 | 264,428 | — | — |
| 2010-11-18 | $3.63 | $4.21 | 356,292 | — | — |
| 2010-11-17 | $3.56 | $4.14 | 268,995 | — | — |
| 2010-11-16 | $3.55 | $4.13 | 553,724 | — | — |
| 2010-11-15 | $3.59 | $4.17 | 237,401 | — | — |
| 2010-11-12 | $3.55 | $4.13 | 233,341 | — | — |
| 2010-11-11 | $3.63 | $4.22 | 363,905 | — | — |
| 2010-11-10 | $3.67 | $4.27 | 627,317 | — | — |
| 2010-11-09 | $3.63 | $4.21 | 771,712 | — | — |
| 2010-11-08 | $3.55 | $4.13 | 691,648 | — | — |
| 2010-11-05 | $3.68 | $4.28 | 542,939 | — | — |
| 2010-11-04 | $3.69 | $4.28 | 575,422 | — | — |
| 2010-11-03 | $3.57 | $4.15 | 508,807 | — | — |
| 2010-11-02 | $3.63 | $4.22 | 1,043,626 | — | — |
| 2010-11-01 | $3.55 | $4.12 | 683,527 | — | — |
| 2010-10-29 | $3.48 | $4.05 | 543,193 | — | — |
| 2010-10-28 | $3.46 | $4.02 | 587,983 | — | — |
| 2010-10-27 | $3.34 | $3.88 | 935,393 | — | — |
| 2010-10-26 | $3.33 | $3.87 | 681,878 | — | — |
| 2010-10-25 | $3.38 | $3.93 | 713,472 | — | — |
| 2010-10-22 | $3.19 | $3.71 | 555,628 | — | — |
| 2010-10-21 | $3.18 | $3.70 | 358,322 | — | — |
| 2010-10-20 | $3.15 | $3.66 | 478,482 | — | — |
| 2010-10-19 | $3.12 | $3.63 | 724,765 | — | — |
| 2010-10-18 | $3.16 | $3.67 | 656,247 | — | — |
| 2010-10-15 | $3.16 | $3.67 | 727,556 | — | — |
| 2010-10-14 | $3.22 | $3.74 | 635,819 | — | — |
| 2010-10-13 | $3.22 | $3.74 | 892,506 | — | — |
| 2010-10-12 | $3.11 | $3.62 | 1,069,637 | — | — |
| 2010-10-11 | $3.17 | $3.68 | 880,325 | — | — |
| 2010-10-08 | $3.23 | $3.75 | 861,673 | — | — |
| 2010-10-07 | $3.24 | $3.76 | 617,928 | — | — |
| 2010-10-06 | $3.29 | $3.83 | 576,944 | — | — |
| 2010-10-05 | $3.31 | $3.85 | 612,599 | — | — |
| 2010-10-04 | $3.22 | $3.74 | 2,803,008 | — | — |
| 2010-10-01 | $3.26 | $3.79 | 765,875 | — | — |
| 2010-09-30 | $3.24 | $3.76 | 553,090 | — | — |
| 2010-09-29 | $3.28 | $3.81 | 1,954,911 | — | — |
| 2010-09-28 | $3.18 | $3.69 | 597,246 | — | — |
| 2010-09-27 | $3.11 | $3.62 | 718,928 | — | — |
| 2010-09-24 | $3.12 | $3.63 | 584,684 | — | — |
| 2010-09-23 | $3.06 | $3.55 | 448,918 | — | — |
| 2010-09-22 | $3.08 | $3.58 | 538,118 | — | — |
| 2010-09-21 | $3.04 | $3.53 | 830,840 | — | — |
| 2010-09-20 | $3.03 | $3.52 | 904,053 | — | — |
| 2010-09-17 | $3.02 | $3.51 | 787,192 | — | — |
| 2010-09-16 | $3.04 | $3.53 | 1,150,843 | — | — |
| 2010-09-15 | $3.02 | $3.51 | 994,902 | — | — |
| 2010-09-14 | $3.00 | $3.49 | 567,428 | — | — |
| 2010-09-13 | $2.91 | $3.38 | 898,977 | — | — |
| 2010-09-10 | $2.85 | $3.31 | 433,692 | — | — |
| 2010-09-09 | $2.83 | $3.29 | 355,911 | — | — |
| 2010-09-08 | $2.85 | $3.31 | 380,781 | — | — |
| 2010-09-07 | $2.82 | $3.28 | 434,326 | — | — |
| 2010-09-03 | $2.89 | $3.36 | 1,020,533 | — | — |
| 2010-09-02 | $2.81 | $3.27 | 437,498 | — | — |
| 2010-09-01 | $2.76 | $3.20 | 1,261,233 | — | — |
| 2010-08-31 | $2.67 | $3.10 | 1,355,889 | — | — |
| 2010-08-30 | $2.76 | $3.20 | 382,684 | — | — |
| 2010-08-27 | $2.86 | $3.32 | 225,093 | — | — |
| 2010-08-26 | $2.80 | $3.25 | 361,748 | — | — |
| 2010-08-25 | $2.90 | $3.37 | 287,521 | — | — |
| 2010-08-24 | $2.92 | $3.39 | 400,828 | — | — |
| 2010-08-23 | $3.02 | $3.51 | 411,487 | — | — |
| 2010-08-20 | $2.99 | $3.47 | 287,140 | — | — |
| 2010-08-19 | $2.98 | $3.46 | 1,110,494 | — | — |
| 2010-08-18 | $2.91 | $3.38 | 605,240 | — | — |
| 2010-08-17 | $2.94 | $3.42 | 283,714 | — | — |
| 2010-08-16 | $2.99 | $3.47 | 505,508 | — | — |
| 2010-08-13 | $2.93 | $3.41 | 291,835 | — | — |
| 2010-08-12 | $2.99 | $3.48 | 472,011 | — | — |
| 2010-08-11 | $2.99 | $3.47 | 675,407 | — | — |
| 2010-08-10 | $3.08 | $3.58 | 430,900 | — | — |
| 2010-08-09 | $3.11 | $3.62 | 824,369 | — | — |
| 2010-08-06 | $3.12 | $3.63 | 592,044 | — | — |
| 2010-08-05 | $3.16 | $3.67 | 502,209 | — | — |
| 2010-08-04 | $3.21 | $3.73 | 616,786 | — | — |
| 2010-08-03 | $3.24 | $3.76 | 803,433 | — | — |
| 2010-08-02 | $3.18 | $3.70 | 2,580,325 | — | — |
| 2010-07-30 | $2.99 | $3.47 | 1,726,773 | — | — |
| 2010-07-29 | $3.05 | $3.54 | 1,372,130 | — | — |
| 2010-07-28 | $3.04 | $3.53 | 506,650 | — | — |
| 2010-07-27 | $3.10 | $3.60 | 946,305 | — | — |
| 2010-07-26 | $3.03 | $3.47 | 2,278,809 | — | — |
| 2010-07-23 | $2.99 | $3.43 | 988,456 | — | — |
| 2010-07-22 | $2.97 | $3.40 | 1,194,048 | — | — |
| 2010-07-21 | $2.91 | $3.33 | 2,594,524 | — | — |
| 2010-07-20 | $2.96 | $3.39 | 1,683,809 | — | — |
| 2010-07-19 | $2.96 | $3.39 | 293,243 | — | — |
| 2010-07-16 | $2.92 | $3.34 | 823,202 | — | — |
| 2010-07-15 | $2.99 | $3.43 | 3,502,586 | — | — |
| 2010-07-14 | $2.99 | $3.42 | 1,685,066 | — | — |
| 2010-07-13 | $2.96 | $3.39 | 591,231 | — | — |
| 2010-07-12 | $2.97 | $3.40 | 659,901 | — | — |
| 2010-07-09 | $2.99 | $3.42 | 487,110 | — | — |
| 2010-07-08 | $2.96 | $3.39 | 713,079 | — | — |
| 2010-07-07 | $2.94 | $3.38 | 941,141 | — | — |
| 2010-07-06 | $2.89 | $3.32 | 1,007,159 | — | — |
| 2010-07-02 | $2.78 | $3.19 | 961,379 | — | — |
| 2010-07-01 | $2.77 | $3.18 | 2,209,023 | — | — |
| 2010-06-30 | $2.80 | $3.21 | 4,122,709 | — | — |
| 2010-06-29 | $2.86 | $3.28 | 1,517,578 | — | — |
| 2010-06-28 | $3.02 | $3.46 | 865,632 | — | — |
| 2010-06-25 | $2.99 | $3.43 | 683,350 | — | — |
| 2010-06-24 | $3.02 | $3.46 | 1,073,177 | — | — |
| 2010-06-23 | $3.05 | $3.50 | 497,159 | — | — |
| 2010-06-22 | $3.03 | $3.47 | 622,077 | — | — |
| 2010-06-21 | $3.08 | $3.53 | 1,003,112 | — | — |
| 2010-06-18 | $2.98 | $3.42 | 1,601,182 | — | — |
| 2010-06-17 | $3.07 | $3.52 | 520,608 | — | — |
| 2010-06-16 | $3.10 | $3.55 | 387,874 | — | — |
| 2010-06-15 | $3.11 | $3.56 | 1,216,379 | — | — |
| 2010-06-14 | $2.99 | $3.43 | 393,317 | — | — |
| 2010-06-11 | $2.95 | $3.38 | 708,752 | — | — |
| 2010-06-10 | $2.89 | $3.32 | 2,313,563 | — | — |
| 2010-06-09 | $2.79 | $3.19 | 1,836,502 | — | — |
| 2010-06-08 | $2.87 | $3.29 | 1,337,668 | — | — |
| 2010-06-07 | $2.84 | $3.26 | 888,383 | — | — |
| 2010-06-04 | $2.95 | $3.38 | 3,048,694 | — | — |
| 2010-06-03 | $3.11 | $3.56 | 1,188,185 | — | — |
| 2010-06-02 | $3.02 | $3.46 | 2,390,049 | — | — |
| 2010-06-01 | $2.98 | $3.42 | 1,305,846 | — | — |
| 2010-05-28 | $2.99 | $3.43 | 908,202 | — | — |
| 2010-05-27 | $3.09 | $3.54 | 929,557 | — | — |
| 2010-05-26 | $3.00 | $3.44 | 1,618,350 | — | — |
| 2010-05-25 | $2.94 | $3.38 | 1,517,997 | — | — |
| 2010-05-24 | $3.02 | $3.46 | 513,071 | — | — |
| 2010-05-21 | $2.99 | $3.42 | 701,913 | — | — |
| 2010-05-20 | $2.87 | $3.29 | 2,692,504 | — | — |
| 2010-05-19 | $2.97 | $3.40 | 2,167,290 | — | — |
| 2010-05-18 | $3.04 | $3.48 | 1,202,422 | — | — |
| 2010-05-17 | $3.15 | $3.61 | 908,481 | — | — |
| 2010-05-14 | $3.18 | $3.65 | 799,614 | — | — |
| 2010-05-13 | $3.27 | $3.75 | 1,203,957 | — | — |
| 2010-05-12 | $3.31 | $3.79 | 926,207 | — | — |
| 2010-05-11 | $3.33 | $3.82 | 775,189 | — | — |
| 2010-05-10 | $3.49 | $4.00 | 1,916,617 | — | — |
| 2010-05-07 | $3.23 | $3.70 | 1,880,468 | — | — |
| 2010-05-06 | $3.13 | $3.59 | 984,828 | — | — |
| 2010-05-05 | $3.21 | $3.68 | 851,117 | — | — |
| 2010-05-04 | $3.40 | $3.89 | 866,470 | — | — |
| 2010-05-03 | $3.50 | $4.02 | 550,057 | — | — |
| 2010-04-30 | $3.48 | $3.99 | 1,073,596 | — | — |
| 2010-04-29 | $3.56 | $4.08 | 711,683 | — | — |
| 2010-04-28 | $3.53 | $4.04 | 2,539,392 | — | — |
| 2010-04-27 | $3.53 | $4.04 | 2,414,893 | — | — |
| 2010-04-26 | $3.61 | $4.14 | 513,071 | — | — |
| 2010-04-23 | $3.67 | $4.20 | 771,560 | — | — |
| 2010-04-22 | $3.55 | $4.07 | 557,315 | — | — |
| 2010-04-21 | $3.45 | $3.96 | 631,987 | — | — |
| 2010-04-20 | $3.46 | $3.97 | 458,637 | — | — |
| 2010-04-19 | $3.42 | $3.93 | 3,178,916 | — | — |
| 2010-04-16 | $3.44 | $3.94 | 872,052 | — | — |
| 2010-04-15 | $3.63 | $4.16 | 711,125 | — | — |
| 2010-04-14 | $3.60 | $4.12 | 802,685 | — | — |
| 2010-04-13 | $3.50 | $4.02 | 939,048 | — | — |
| 2010-04-12 | $3.47 | $3.98 | 1,085,041 | — | — |
| 2010-04-09 | $3.43 | $3.93 | 1,700,837 | — | — |
| 2010-04-08 | $3.35 | $3.84 | 2,243,079 | — | — |
| 2010-04-07 | $3.43 | $3.93 | 2,364,507 | — | — |
| 2010-04-06 | $3.40 | $3.90 | 2,021,018 | — | — |
| 2010-04-05 | $3.41 | $3.91 | 984,828 | — | — |
| 2010-04-01 | $3.33 | $3.82 | 2,145,796 | — | — |
| 2010-03-31 | $3.25 | $3.72 | 652,923 | — | — |
| 2010-03-30 | $3.22 | $3.69 | 1,502,923 | — | — |
| 2010-03-29 | $3.17 | $3.63 | 887,824 | — | — |
| 2010-03-26 | $3.16 | $3.62 | 1,286,445 | — | — |
| 2010-03-25 | $3.21 | $3.68 | 813,711 | — | — |
| 2010-03-24 | $3.19 | $3.65 | 1,143,103 | — | — |
| 2010-03-23 | $3.21 | $3.68 | 1,910,616 | — | — |
| 2010-03-22 | $3.18 | $3.65 | 1,182,603 | — | — |
| 2010-03-19 | $3.08 | $3.53 | 4,005,747 | — | — |
| 2010-03-18 | $3.18 | $3.65 | 2,958,670 | — | — |
| 2010-03-17 | $3.12 | $3.57 | 645,805 | — | — |
| 2010-03-16 | $3.08 | $3.53 | 977,849 | — | — |
| 2010-03-15 | $3.00 | $3.44 | 871,215 | — | — |
| 2010-03-12 | $3.07 | $3.52 | 429,745 | — | — |
| 2010-03-11 | $3.08 | $3.53 | 2,910,796 | — | — |
| 2010-03-10 | $3.10 | $3.56 | 1,282,956 | — | — |
| 2010-03-09 | $3.09 | $3.54 | 924,951 | — | — |
| 2010-03-08 | $3.07 | $3.52 | 794,869 | — | — |
| 2010-03-05 | $3.03 | $3.47 | 1,654,639 | — | — |
| 2010-03-04 | $2.92 | $3.34 | 1,252,389 | — | — |
| 2010-03-03 | $2.92 | $3.34 | 2,284,671 | — | — |
| 2010-03-02 | $2.99 | $3.43 | 2,458,161 | — | — |
| 2010-03-01 | $3.05 | $3.49 | 1,550,517 | — | — |
| 2010-02-26 | $2.88 | $3.30 | 2,750,287 | — | — |
| 2010-02-25 | $2.96 | $3.39 | 1,542,980 | — | — |
| 2010-02-24 | $3.06 | $3.51 | 714,056 | — | — |
| 2010-02-23 | $3.07 | $3.52 | 2,537,857 | — | — |
| 2010-02-22 | $3.17 | $3.64 | 1,632,726 | — | — |
| 2010-02-19 | $3.12 | $3.58 | 910,854 | — | — |
| 2010-02-18 | $3.12 | $3.57 | 845,394 | — | — |
| 2010-02-17 | $3.20 | $3.67 | 1,257,832 | — | — |
| 2010-02-16 | $3.15 | $3.61 | 1,856,740 | — | — |
| 2010-02-12 | $3.16 | $3.62 | 2,943,177 | — | — |
| 2010-02-11 | $3.10 | $3.55 | 1,141,708 | — | — |
| 2010-02-10 | $3.00 | $3.44 | 1,071,642 | — | — |
| 2010-02-09 | $2.99 | $3.43 | 948,259 | — | — |
| 2010-02-08 | $2.90 | $3.33 | 1,026,420 | — | — |
| 2010-02-05 | $2.89 | $3.31 | 1,131,100 | — | — |
| 2010-02-04 | $2.82 | $3.23 | 1,664,548 | — | — |
| 2010-02-03 | $2.89 | $3.32 | 1,738,103 | — | — |
| 2010-02-02 | $2.78 | $3.19 | 4,926,510 | — | — |
| 2010-02-01 | $2.75 | $3.15 | 1,903,916 | — | — |
| 2010-01-29 | $2.79 | $3.20 | 1,113,235 | — | — |
| 2010-01-28 | $2.91 | $3.33 | 1,094,253 | — | — |
| 2010-01-27 | $2.94 | $3.37 | 1,786,954 | — | — |
| 2010-01-26 | $2.94 | $3.38 | 1,089,228 | — | — |
| 2010-01-25 | $3.07 | $3.52 | 816,921 | — | — |
| 2010-01-22 | $3.00 | $3.44 | 1,244,713 | — | — |
| 2010-01-21 | $3.17 | $3.64 | 1,063,128 | — | — |
| 2010-01-20 | $3.22 | $3.70 | 1,460,213 | — | — |
| 2010-01-19 | $3.36 | $3.85 | 2,270,854 | — | — |
| 2010-01-15 | $3.37 | $3.86 | 4,282,520 | — | — |
| 2010-01-14 | $3.47 | $3.98 | 706,938 | — | — |
| 2010-01-13 | $3.46 | $3.97 | 699,261 | — | — |
| 2010-01-12 | $3.45 | $3.96 | 847,348 | — | — |
| 2010-01-11 | $3.51 | $4.02 | 1,291,470 | — | — |
| 2010-01-08 | $3.57 | $4.09 | 3,587,028 | — | — |
| 2010-01-07 | $3.63 | $4.16 | 5,961,445 | — | — |
| 2010-01-06 | $3.39 | $3.88 | 792,217 | — | — |
| 2010-01-05 | $3.42 | $3.92 | 1,214,844 | — | — |
| 2010-01-04 | $3.33 | $3.82 | 2,155,008 | — | — |