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
- 2009-08-06 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 | $2.84 | $2.85 | 6,177,000 | — | — |
| 2010-12-30 | $2.89 | $2.90 | 6,815,000 | — | — |
| 2010-12-29 | $2.86 | $2.87 | 6,296,000 | — | — |
| 2010-12-28 | $2.83 | $2.84 | 5,836,000 | — | — |
| 2010-12-27 | $2.88 | $2.88 | 13,311,000 | — | — |
| 2010-12-23 | $2.81 | $2.82 | 5,885,000 | — | — |
| 2010-12-22 | $2.81 | $2.82 | 9,600,000 | — | — |
| 2010-12-21 | $2.79 | $2.80 | 14,950,000 | — | — |
| 2010-12-20 | $2.78 | $2.79 | 14,602,000 | — | — |
| 2010-12-17 | $2.82 | $2.82 | 36,401,000 | — | — |
| 2010-12-16 | $2.76 | $2.77 | 24,425,000 | — | — |
| 2010-12-15 | $2.64 | $2.65 | 18,005,000 | — | — |
| 2010-12-14 | $2.63 | $2.64 | 9,460,000 | — | — |
| 2010-12-13 | $2.66 | $2.67 | 12,177,000 | — | — |
| 2010-12-10 | $2.64 | $2.64 | 14,052,000 | — | — |
| 2010-12-09 | $2.64 | $2.64 | 34,051,000 | — | — |
| 2010-12-08 | $2.54 | $2.54 | 49,077,000 | — | — |
| 2010-12-07 | $2.49 | $2.49 | 117,381,000 | — | — |
| 2010-12-06 | $2.69 | $2.69 | 8,971,000 | — | — |
| 2010-12-03 | $2.66 | $2.66 | 26,279,000 | — | — |
| 2010-12-02 | $2.84 | $2.84 | 19,060,000 | — | — |
| 2010-12-01 | $2.69 | $2.69 | 16,522,000 | — | — |
| 2010-11-30 | $2.61 | $2.61 | 54,355,000 | — | — |
| 2010-11-29 | $2.69 | $2.69 | 10,205,000 | — | — |
| 2010-11-26 | $2.70 | $2.70 | 6,268,000 | — | — |
| 2010-11-24 | $2.63 | $2.63 | 8,239,000 | — | — |
| 2010-11-23 | $2.60 | $2.60 | 6,454,000 | — | — |
| 2010-11-22 | $2.60 | $2.60 | 9,078,000 | — | — |
| 2010-11-19 | $2.53 | $2.53 | 3,454,000 | — | — |
| 2010-11-18 | $2.51 | $2.51 | 6,640,000 | — | — |
| 2010-11-17 | $2.46 | $2.46 | 6,378,000 | — | — |
| 2010-11-16 | $2.49 | $2.49 | 5,697,000 | — | — |
| 2010-11-15 | $2.52 | $2.52 | 4,987,000 | — | — |
| 2010-11-12 | $2.57 | $2.57 | 10,075,000 | — | — |
| 2010-11-11 | $2.49 | $2.49 | 12,118,000 | — | — |
| 2010-11-10 | $2.46 | $2.46 | 2,680,000 | — | — |
| 2010-11-09 | $2.48 | $2.48 | 4,079,000 | — | — |
| 2010-11-08 | $2.53 | $2.53 | 3,744,000 | — | — |
| 2010-11-05 | $2.54 | $2.54 | 6,295,000 | — | — |
| 2010-11-04 | $2.53 | $2.53 | 9,831,000 | — | — |
| 2010-11-03 | $2.47 | $2.47 | 5,849,000 | — | — |
| 2010-11-02 | $2.41 | $2.41 | 4,040,000 | — | — |
| 2010-11-01 | $2.38 | $2.38 | 8,575,000 | — | — |
| 2010-10-29 | $2.47 | $2.47 | 13,607,000 | — | — |
| 2010-10-28 | $2.34 | $2.34 | 13,518,000 | — | — |
| 2010-10-27 | $2.37 | $2.37 | 11,251,000 | — | — |
| 2010-10-26 | $2.34 | $2.34 | 14,787,000 | — | — |
| 2010-10-25 | $2.29 | $2.29 | 6,475,000 | — | — |
| 2010-10-22 | $2.25 | $2.25 | 5,244,000 | — | — |
| 2010-10-21 | $2.20 | $2.20 | 3,467,000 | — | — |
| 2010-10-20 | $2.21 | $2.21 | 3,061,000 | — | — |
| 2010-10-19 | $2.24 | $2.24 | 5,217,000 | — | — |
| 2010-10-18 | $2.27 | $2.27 | 4,626,000 | — | — |
| 2010-10-15 | $2.27 | $2.27 | 8,650,000 | — | — |
| 2010-10-14 | $2.24 | $2.24 | 8,488,000 | — | — |
| 2010-10-13 | $2.20 | $2.20 | 9,490,000 | — | — |
| 2010-10-12 | $2.20 | $2.20 | 8,550,000 | — | — |
| 2010-10-11 | $2.23 | $2.23 | 3,876,000 | — | — |
| 2010-10-08 | $2.22 | $2.22 | 11,144,000 | — | — |
| 2010-10-07 | $2.29 | $2.29 | 8,158,000 | — | — |
| 2010-10-06 | $2.23 | $2.23 | 10,263,000 | — | — |
| 2010-10-05 | $2.25 | $2.25 | 4,099,000 | — | — |
| 2010-10-04 | $2.23 | $2.23 | 7,856,000 | — | — |
| 2010-10-01 | $2.26 | $2.26 | 6,330,000 | — | — |
| 2010-09-30 | $2.25 | $2.25 | 10,464,000 | — | — |
| 2010-09-29 | $2.23 | $2.23 | 3,880,000 | — | — |
| 2010-09-28 | $2.23 | $2.23 | 6,547,000 | — | — |
| 2010-09-27 | $2.20 | $2.20 | 6,663,000 | — | — |
| 2010-09-24 | $2.16 | $2.16 | 7,934,000 | — | — |
| 2010-09-23 | $2.13 | $2.13 | 10,337,000 | — | — |
| 2010-09-22 | $2.08 | $2.08 | 14,238,000 | — | — |
| 2010-09-21 | $2.08 | $2.08 | 9,719,000 | — | — |
| 2010-09-20 | $2.06 | $2.06 | 12,498,000 | — | — |
| 2010-09-17 | $2.00 | $2.00 | 15,408,000 | — | — |
| 2010-09-16 | $1.93 | $1.93 | 8,576,000 | — | — |
| 2010-09-15 | $1.91 | $1.91 | 11,064,000 | — | — |
| 2010-09-14 | $1.99 | $1.99 | 12,115,000 | — | — |
| 2010-09-13 | $1.90 | $1.90 | 11,641,000 | — | — |
| 2010-09-10 | $1.87 | $1.87 | 25,537,000 | — | — |
| 2010-09-09 | $1.97 | $1.97 | 15,500,000 | — | — |
| 2010-09-08 | $2.01 | $2.01 | 10,604,000 | — | — |
| 2010-09-07 | $2.06 | $2.06 | 4,393,000 | — | — |
| 2010-09-03 | $2.10 | $2.10 | 5,240,000 | — | — |
| 2010-09-02 | $2.11 | $2.11 | 3,047,000 | — | — |
| 2010-09-01 | $2.10 | $2.10 | 11,095,000 | — | — |
| 2010-08-31 | $2.02 | $2.02 | 6,339,000 | — | — |
| 2010-08-30 | $2.00 | $2.00 | 5,904,000 | — | — |
| 2010-08-27 | $2.03 | $2.03 | 10,518,000 | — | — |
| 2010-08-26 | $2.06 | $2.06 | 7,769,000 | — | — |
| 2010-08-25 | $2.03 | $2.03 | 11,221,000 | — | — |
| 2010-08-24 | $2.02 | $2.02 | 10,926,000 | — | — |
| 2010-08-23 | $2.04 | $2.04 | 5,772,000 | — | — |
| 2010-08-20 | $2.04 | $2.04 | 4,158,000 | — | — |
| 2010-08-19 | $2.05 | $2.05 | 5,891,000 | — | — |
| 2010-08-18 | $2.08 | $2.08 | 8,339,000 | — | — |
| 2010-08-17 | $2.04 | $2.04 | 7,749,000 | — | — |
| 2010-08-16 | $2.03 | $2.03 | 14,858,000 | — | — |
| 2010-08-13 | $2.00 | $2.00 | 39,578,000 | — | — |
| 2010-08-12 | $2.04 | $2.04 | 18,324,000 | — | — |
| 2010-08-11 | $2.02 | $2.02 | 23,300,000 | — | — |
| 2010-08-10 | $2.23 | $2.23 | 3,722,000 | — | — |
| 2010-08-09 | $2.29 | $2.29 | 2,267,000 | — | — |
| 2010-08-06 | $2.26 | $2.26 | 2,716,000 | — | — |
| 2010-08-05 | $2.27 | $2.27 | 4,639,000 | — | — |
| 2010-08-04 | $2.23 | $2.23 | 6,168,000 | — | — |
| 2010-08-03 | $2.16 | $2.16 | 4,176,000 | — | — |
| 2010-08-02 | $2.18 | $2.18 | 10,105,000 | — | — |
| 2010-07-30 | $2.18 | $2.18 | 2,775,000 | — | — |
| 2010-07-29 | $2.18 | $2.18 | 5,103,000 | — | — |
| 2010-07-28 | $2.18 | $2.18 | 3,550,000 | — | — |
| 2010-07-27 | $2.24 | $2.24 | 9,720,000 | — | — |
| 2010-07-26 | $2.28 | $2.28 | 6,892,000 | — | — |
| 2010-07-23 | $2.29 | $2.29 | 6,317,000 | — | — |
| 2010-07-22 | $2.29 | $2.29 | 8,397,000 | — | — |
| 2010-07-21 | $2.18 | $2.18 | 5,036,000 | — | — |
| 2010-07-20 | $2.20 | $2.20 | 7,122,000 | — | — |
| 2010-07-19 | $2.23 | $2.23 | 5,262,000 | — | — |
| 2010-07-16 | $2.20 | $2.20 | 6,599,000 | — | — |
| 2010-07-15 | $2.29 | $2.29 | 8,355,000 | — | — |
| 2010-07-14 | $2.23 | $2.23 | 5,384,000 | — | — |
| 2010-07-13 | $2.25 | $2.25 | 6,589,000 | — | — |
| 2010-07-12 | $2.21 | $2.21 | 4,995,000 | — | — |
| 2010-07-09 | $2.20 | $2.20 | 3,255,000 | — | — |
| 2010-07-08 | $2.18 | $2.18 | 2,914,000 | — | — |
| 2010-07-07 | $2.17 | $2.17 | 9,493,000 | — | — |
| 2010-07-06 | $2.09 | $2.09 | 10,588,000 | — | — |
| 2010-07-02 | $2.16 | $2.16 | 5,534,000 | — | — |
| 2010-07-01 | $2.14 | $2.14 | 11,503,000 | — | — |
| 2010-06-30 | $2.11 | $2.11 | 13,444,000 | — | — |
| 2010-06-29 | $2.10 | $2.10 | 13,274,000 | — | — |
| 2010-06-28 | $2.18 | $2.18 | 9,663,000 | — | — |
| 2010-06-25 | $2.15 | $2.15 | 95,883,000 | — | — |
| 2010-06-24 | $2.12 | $2.12 | 17,771,000 | — | — |
| 2010-06-23 | $2.25 | $2.25 | 11,441,000 | — | — |
| 2010-06-22 | $2.23 | $2.23 | 12,008,000 | — | — |
| 2010-06-21 | $2.30 | $2.30 | 7,111,000 | — | — |
| 2010-06-18 | $2.30 | $2.30 | 12,720,000 | — | — |
| 2010-06-17 | $2.34 | $2.33 | 20,536,000 | — | — |
| 2010-06-16 | $2.29 | $2.29 | 26,923,000 | — | — |
| 2010-06-15 | $2.23 | $2.23 | 12,082,000 | — | — |
| 2010-06-14 | $2.15 | $2.15 | 13,409,000 | — | — |
| 2010-06-11 | $2.19 | $2.19 | 7,929,000 | — | — |
| 2010-06-10 | $2.18 | $2.18 | 10,099,000 | — | — |
| 2010-06-09 | $2.11 | $2.11 | 8,025,000 | — | — |
| 2010-06-08 | $2.11 | $2.11 | 11,924,000 | — | — |
| 2010-06-07 | $2.08 | $2.08 | 7,353,000 | — | — |
| 2010-06-04 | $2.08 | $2.08 | 3,157,000 | — | — |
| 2010-06-03 | $2.17 | $2.17 | 6,463,000 | — | — |
| 2010-06-02 | $2.11 | $2.11 | 8,618,000 | — | — |
| 2010-06-01 | $2.04 | $2.04 | 4,561,000 | — | — |
| 2010-05-28 | $2.07 | $2.07 | 7,955,000 | — | — |
| 2010-05-27 | $2.13 | $2.13 | 10,657,000 | — | — |
| 2010-05-26 | $2.00 | $2.00 | 9,462,000 | — | — |
| 2010-05-25 | $1.92 | $1.92 | 6,804,000 | — | — |
| 2010-05-24 | $1.94 | $1.94 | 4,802,000 | — | — |
| 2010-05-21 | $1.98 | $1.98 | 8,233,000 | — | — |
| 2010-05-20 | $2.01 | $2.01 | 11,123,000 | — | — |
| 2010-05-19 | $2.00 | $2.00 | 5,790,000 | — | — |
| 2010-05-18 | $2.01 | $2.01 | 3,384,000 | — | — |
| 2010-05-17 | $2.05 | $2.05 | 2,929,000 | — | — |
| 2010-05-14 | $2.02 | $2.02 | 5,049,000 | — | — |
| 2010-05-13 | $2.05 | $2.05 | 2,919,000 | — | — |
| 2010-05-12 | $2.07 | $2.07 | 3,533,000 | — | — |
| 2010-05-11 | $2.07 | $2.07 | 2,174,000 | — | — |
| 2010-05-10 | $2.07 | $2.07 | 8,944,000 | — | — |
| 2010-05-07 | $1.93 | $1.93 | 6,025,000 | — | — |
| 2010-05-06 | $1.92 | $1.92 | 9,155,000 | — | — |
| 2010-05-05 | $1.96 | $1.96 | 6,266,000 | — | — |
| 2010-05-04 | $2.01 | $2.01 | 5,540,000 | — | — |
| 2010-05-03 | $2.11 | $2.11 | 4,239,000 | — | — |
| 2010-04-30 | $2.05 | $2.05 | 3,603,000 | — | — |
| 2010-04-29 | $2.14 | $2.14 | 3,185,000 | — | — |
| 2010-04-28 | $2.10 | $2.10 | 3,139,000 | — | — |
| 2010-04-27 | $2.10 | $2.10 | 2,506,000 | — | — |
| 2010-04-26 | $2.18 | $2.18 | 2,550,000 | — | — |
| 2010-04-23 | $2.15 | $2.15 | 1,886,000 | — | — |
| 2010-04-22 | $2.15 | $2.15 | 6,441,000 | — | — |
| 2010-04-21 | $2.18 | $2.18 | 5,402,000 | — | — |
| 2010-04-20 | $2.24 | $2.24 | 8,506,000 | — | — |
| 2010-04-19 | $2.19 | $2.19 | 4,867,000 | — | — |
| 2010-04-16 | $2.19 | $2.19 | 3,439,000 | — | — |
| 2010-04-15 | $2.20 | $2.20 | 6,148,000 | — | — |
| 2010-04-14 | $2.16 | $2.16 | 4,783,000 | — | — |
| 2010-04-13 | $2.02 | $2.02 | 2,367,000 | — | — |
| 2010-04-12 | $2.00 | $2.00 | 2,867,000 | — | — |
| 2010-04-09 | $2.00 | $2.00 | 1,983,000 | — | — |
| 2010-04-08 | $2.01 | $2.01 | 1,402,000 | — | — |
| 2010-04-07 | $2.05 | $2.05 | 1,446,000 | — | — |
| 2010-04-06 | $2.07 | $2.07 | 2,358,000 | — | — |
| 2010-04-05 | $2.03 | $2.03 | 6,120,000 | — | — |
| 2010-04-01 | $2.05 | $2.05 | 3,246,000 | — | — |
| 2010-03-31 | $2.06 | $2.06 | 6,620,000 | — | — |
| 2010-03-30 | $2.04 | $2.04 | 3,539,000 | — | — |
| 2010-03-29 | $2.02 | $2.02 | 2,961,000 | — | — |
| 2010-03-26 | $1.99 | $1.99 | 5,250,000 | — | — |
| 2010-03-25 | $1.97 | $1.97 | 5,835,000 | — | — |
| 2010-03-24 | $1.96 | $1.96 | 1,535,000 | — | — |
| 2010-03-23 | $2.02 | $2.02 | 2,819,000 | — | — |
| 2010-03-22 | $1.99 | $1.99 | 4,734,000 | — | — |
| 2010-03-19 | $2.01 | $2.01 | 6,365,000 | — | — |
| 2010-03-18 | $2.00 | $2.00 | 2,112,000 | — | — |
| 2010-03-17 | $1.99 | $1.99 | 3,094,000 | — | — |
| 2010-03-16 | $1.95 | $1.95 | 1,623,000 | — | — |
| 2010-03-15 | $1.94 | $1.94 | 1,792,000 | — | — |
| 2010-03-12 | $1.97 | $1.97 | 4,984,000 | — | — |
| 2010-03-11 | $1.99 | $1.99 | 3,947,000 | — | — |
| 2010-03-10 | $1.97 | $1.97 | 5,449,000 | — | — |
| 2010-03-09 | $1.94 | $1.94 | 9,227,000 | — | — |
| 2010-03-08 | $1.93 | $1.93 | 2,220,000 | — | — |
| 2010-03-05 | $1.94 | $1.94 | 3,767,000 | — | — |
| 2010-03-04 | $1.91 | $1.91 | 3,966,000 | — | — |
| 2010-03-03 | $1.89 | $1.89 | 10,634,000 | — | — |
| 2010-03-02 | $1.87 | $1.87 | 9,810,000 | — | — |
| 2010-03-01 | $1.83 | $1.83 | 8,722,000 | — | — |
| 2010-02-26 | $1.82 | $1.82 | 2,807,000 | — | — |
| 2010-02-25 | $1.81 | $1.81 | 23,197,000 | — | — |
| 2010-02-24 | $1.77 | $1.77 | 8,523,000 | — | — |
| 2010-02-23 | $1.74 | $1.74 | 18,202,000 | — | — |
| 2010-02-22 | $1.74 | $1.74 | 8,465,000 | — | — |
| 2010-02-19 | $1.75 | $1.75 | 3,746,000 | — | — |
| 2010-02-18 | $1.75 | $1.75 | 4,619,000 | — | — |
| 2010-02-17 | $1.74 | $1.74 | 5,077,000 | — | — |
| 2010-02-16 | $1.75 | $1.75 | 4,227,000 | — | — |
| 2010-02-12 | $1.74 | $1.74 | 1,632,000 | — | — |
| 2010-02-11 | $1.71 | $1.71 | 3,700,000 | — | — |
| 2010-02-10 | $1.68 | $1.68 | 5,780,000 | — | — |
| 2010-02-09 | $1.70 | $1.70 | 1,896,000 | — | — |
| 2010-02-08 | $1.70 | $1.70 | 4,983,000 | — | — |
| 2010-02-05 | $1.72 | $1.72 | 5,387,000 | — | — |
| 2010-02-04 | $1.72 | $1.72 | 13,767,000 | — | — |
| 2010-02-03 | $1.76 | $1.76 | 12,857,000 | — | — |
| 2010-02-02 | $1.77 | $1.77 | 17,729,000 | — | — |
| 2010-02-01 | $1.75 | $1.75 | 5,095,000 | — | — |
| 2010-01-29 | $1.74 | $1.74 | 33,570,000 | — | — |
| 2010-01-28 | $1.77 | $1.77 | 144,576,000 | — | — |
| 2010-01-27 | $1.74 | $1.74 | 6,963,000 | — | — |
| 2010-01-26 | $1.78 | $1.78 | 7,654,000 | — | — |
| 2010-01-25 | $1.77 | $1.77 | 2,614,000 | — | — |
| 2010-01-22 | $1.76 | $1.76 | 9,235,000 | — | — |
| 2010-01-21 | $1.80 | $1.80 | 3,386,000 | — | — |
| 2010-01-20 | $1.80 | $1.80 | 1,938,000 | — | — |
| 2010-01-19 | $1.78 | $1.78 | 3,813,000 | — | — |
| 2010-01-15 | $1.82 | $1.82 | 1,587,000 | — | — |
| 2010-01-14 | $1.84 | $1.84 | 10,654,000 | — | — |
| 2010-01-13 | $1.84 | $1.84 | 9,439,000 | — | — |
| 2010-01-12 | $1.90 | $1.90 | 9,167,000 | — | — |
| 2010-01-11 | $1.93 | $1.93 | 5,127,000 | — | — |
| 2010-01-08 | $1.92 | $1.92 | 2,899,000 | — | — |
| 2010-01-07 | $1.90 | $1.90 | 2,718,000 | — | — |
| 2010-01-06 | $1.92 | $1.92 | 5,331,000 | — | — |
| 2010-01-05 | $1.90 | $1.90 | 3,011,000 | — | — |
| 2010-01-04 | $1.89 | $1.89 | 5,387,000 | — | — |