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
- 2007-06-12 to 2026-09-03
- 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 | $3.32 | $4.38 | 0 | — | — |
| 2010-12-30 | $3.32 | $4.38 | 1,444 | — | — |
| 2010-12-29 | $3.36 | $4.43 | 0 | — | — |
| 2010-12-28 | $3.36 | $4.43 | 1,500 | — | — |
| 2010-12-27 | $3.27 | $4.31 | 1,500 | — | — |
| 2010-12-23 | $3.29 | $4.34 | 0 | — | — |
| 2010-12-22 | $3.29 | $4.34 | 3,001 | — | — |
| 2010-12-21 | $3.45 | $4.56 | 1,575 | — | — |
| 2010-12-20 | $3.63 | $4.41 | 7,878 | — | — |
| 2010-12-17 | $3.50 | $4.25 | 0 | — | — |
| 2010-12-16 | $3.50 | $4.25 | 4,392 | — | — |
| 2010-12-15 | $3.45 | $4.19 | 1,500 | — | — |
| 2010-12-14 | $3.44 | $4.18 | 0 | — | — |
| 2010-12-13 | $3.44 | $4.18 | 3,522 | — | — |
| 2010-12-10 | $3.31 | $4.01 | 2,228 | — | — |
| 2010-12-09 | $3.36 | $4.08 | 8,748 | — | — |
| 2010-12-08 | $3.46 | $4.20 | 1,125 | — | — |
| 2010-12-07 | $3.53 | $4.28 | 3,357 | — | — |
| 2010-12-06 | $3.60 | $4.37 | 375 | — | — |
| 2010-12-03 | $3.51 | $4.26 | 2,663 | — | — |
| 2010-12-02 | $3.44 | $4.18 | 1,500 | — | — |
| 2010-12-01 | $3.38 | $4.10 | 0 | — | — |
| 2010-11-30 | $3.38 | $4.10 | 1,125 | — | — |
| 2010-11-29 | $3.38 | $4.10 | 4,726 | — | — |
| 2010-11-26 | $3.49 | $4.24 | 375 | — | — |
| 2010-11-24 | $3.55 | $4.31 | 3,751 | — | — |
| 2010-11-23 | $3.28 | $3.97 | 750 | — | — |
| 2010-11-22 | $3.40 | $4.12 | 0 | — | — |
| 2010-11-19 | $3.40 | $4.12 | 0 | — | — |
| 2010-11-18 | $3.40 | $4.12 | 979 | — | — |
| 2010-11-17 | $3.30 | $4.00 | 750 | — | — |
| 2010-11-16 | $3.23 | $3.92 | 81,032 | — | — |
| 2010-11-15 | $3.33 | $4.04 | 0 | — | — |
| 2010-11-12 | $3.33 | $4.04 | 0 | — | — |
| 2010-11-11 | $3.33 | $4.04 | 2,626 | — | — |
| 2010-11-10 | $3.50 | $4.24 | 2,250 | — | — |
| 2010-11-09 | $3.45 | $4.19 | 0 | — | — |
| 2010-11-08 | $3.45 | $4.19 | 3,751 | — | — |
| 2010-11-05 | $3.44 | $4.17 | 2,626 | — | — |
| 2010-11-04 | $3.57 | $4.33 | 73,780 | — | — |
| 2010-11-03 | $3.50 | $4.25 | 10,673 | — | — |
| 2010-11-02 | $3.47 | $4.21 | 24,763 | — | — |
| 2010-11-01 | $3.47 | $4.20 | 27,869 | — | — |
| 2010-10-29 | $3.47 | $4.20 | 29,021 | — | — |
| 2010-10-28 | $3.45 | $4.19 | 15,381 | — | — |
| 2010-10-27 | $3.44 | $4.17 | 7,315 | — | — |
| 2010-10-26 | $3.49 | $4.23 | 11,419 | — | — |
| 2010-10-25 | $3.44 | $4.18 | 2,993 | — | — |
| 2010-10-22 | $3.39 | $4.11 | 5,248 | — | — |
| 2010-10-21 | $3.43 | $4.16 | 3,001 | — | — |
| 2010-10-20 | $3.52 | $4.26 | 0 | — | — |
| 2010-10-19 | $3.52 | $4.26 | 375 | — | — |
| 2010-10-18 | $3.52 | $4.26 | 6,036 | — | — |
| 2010-10-15 | $3.52 | $4.27 | 6,463 | — | — |
| 2010-10-14 | $3.44 | $4.17 | 0 | — | — |
| 2010-10-13 | $3.44 | $4.17 | 0 | — | — |
| 2010-10-12 | $3.44 | $4.17 | 2,250 | — | — |
| 2010-10-11 | $3.34 | $4.05 | 0 | — | — |
| 2010-10-08 | $3.34 | $4.05 | 0 | — | — |
| 2010-10-07 | $3.34 | $4.05 | 0 | — | — |
| 2010-10-06 | $3.34 | $4.05 | 0 | — | — |
| 2010-10-05 | $3.34 | $4.05 | 7,484 | — | — |
| 2010-10-04 | $3.27 | $3.96 | 3,061 | — | — |
| 2010-10-01 | $3.17 | $3.84 | 3,376 | — | — |
| 2010-09-30 | $3.18 | $3.86 | 1,125 | — | — |
| 2010-09-29 | $3.20 | $3.88 | 1,875 | — | — |
| 2010-09-28 | $3.15 | $3.81 | 0 | — | — |
| 2010-09-27 | $3.15 | $3.81 | 0 | — | — |
| 2010-09-24 | $3.15 | $3.81 | 8,384 | — | — |
| 2010-09-23 | $3.30 | $4.00 | 0 | — | — |
| 2010-09-22 | $3.30 | $4.00 | 0 | — | — |
| 2010-09-21 | $3.30 | $4.00 | 0 | — | — |
| 2010-09-20 | $3.30 | $4.00 | 0 | — | — |
| 2010-09-17 | $3.30 | $4.00 | 0 | — | — |
| 2010-09-16 | $3.30 | $4.00 | 6,002 | — | — |
| 2010-09-15 | $3.16 | $3.84 | 7,127 | — | — |
| 2010-09-14 | $3.26 | $3.96 | 5,252 | — | — |
| 2010-09-13 | $3.23 | $3.91 | 1,500 | — | — |
| 2010-09-10 | $3.17 | $3.85 | 1,125 | — | — |
| 2010-09-09 | $3.19 | $3.87 | 4,876 | — | — |
| 2010-09-08 | $3.13 | $3.80 | 3,001 | — | — |
| 2010-09-07 | $3.28 | $3.97 | 375 | — | — |
| 2010-09-03 | $3.23 | $3.92 | 750 | — | — |
| 2010-09-02 | $3.30 | $4.00 | 6,752 | — | — |
| 2010-09-01 | $3.27 | $3.96 | 3,695 | — | — |
| 2010-08-31 | $3.25 | $3.94 | 1,125 | — | — |
| 2010-08-30 | $3.32 | $4.02 | 20,933 | — | — |
| 2010-08-27 | $3.26 | $3.96 | 2,626 | — | — |
| 2010-08-26 | $3.11 | $3.77 | 2,551 | — | — |
| 2010-08-25 | $3.02 | $3.66 | 4,876 | — | — |
| 2010-08-24 | $3.01 | $3.65 | 4,801 | — | — |
| 2010-08-23 | $2.91 | $3.52 | 2,626 | — | — |
| 2010-08-20 | $3.02 | $3.67 | 0 | — | — |
| 2010-08-19 | $3.02 | $3.67 | 19,627 | — | — |
| 2010-08-18 | $3.09 | $3.75 | 4,910 | — | — |
| 2010-08-17 | $3.10 | $3.76 | 0 | — | — |
| 2010-08-16 | $3.10 | $3.76 | 0 | — | — |
| 2010-08-13 | $3.10 | $3.76 | 0 | — | — |
| 2010-08-12 | $3.10 | $3.76 | 0 | — | — |
| 2010-08-11 | $3.10 | $3.76 | 0 | — | — |
| 2010-08-10 | $3.10 | $3.76 | 0 | — | — |
| 2010-08-09 | $3.10 | $3.76 | 0 | — | — |
| 2010-08-06 | $3.10 | $3.76 | 750 | — | — |
| 2010-08-05 | $3.01 | $3.65 | 787 | — | — |
| 2010-08-04 | $3.08 | $3.74 | 375 | — | — |
| 2010-08-03 | $3.03 | $3.67 | 0 | — | — |
| 2010-08-02 | $3.03 | $3.67 | 750 | — | — |
| 2010-07-30 | $3.03 | $3.67 | 1,125 | — | — |
| 2010-07-29 | $3.01 | $3.65 | 4,876 | — | — |
| 2010-07-28 | $2.99 | $3.63 | 1,162 | — | — |
| 2010-07-27 | $2.98 | $3.62 | 2,626 | — | — |
| 2010-07-26 | $3.02 | $3.66 | 0 | — | — |
| 2010-07-23 | $3.02 | $3.66 | 375 | — | — |
| 2010-07-22 | $2.92 | $3.54 | 1,875 | — | — |
| 2010-07-21 | $2.88 | $3.49 | 750 | — | — |
| 2010-07-20 | $2.85 | $3.45 | 3,001 | — | — |
| 2010-07-19 | $2.96 | $3.59 | 0 | — | — |
| 2010-07-16 | $2.96 | $3.59 | 0 | — | — |
| 2010-07-15 | $2.96 | $3.59 | 0 | — | — |
| 2010-07-14 | $2.96 | $3.59 | 0 | — | — |
| 2010-07-13 | $2.96 | $3.59 | 0 | — | — |
| 2010-07-12 | $2.96 | $3.59 | 0 | — | — |
| 2010-07-09 | $2.96 | $3.59 | 1,481 | — | — |
| 2010-07-08 | $2.98 | $3.61 | 5,252 | — | — |
| 2010-07-07 | $3.05 | $3.69 | 4,501 | — | — |
| 2010-07-06 | $3.05 | $3.70 | 5,252 | — | — |
| 2010-07-02 | $3.08 | $3.73 | 375 | — | — |
| 2010-07-01 | $2.99 | $3.62 | 0 | — | — |
| 2010-06-30 | $2.99 | $3.62 | 0 | — | — |
| 2010-06-29 | $2.99 | $3.62 | 0 | — | — |
| 2010-06-28 | $2.99 | $3.62 | 1,950 | — | — |
| 2010-06-25 | $2.88 | $3.49 | 0 | — | — |
| 2010-06-24 | $2.88 | $3.49 | 0 | — | — |
| 2010-06-23 | $2.88 | $3.49 | 0 | — | — |
| 2010-06-22 | $2.88 | $3.49 | 0 | — | — |
| 2010-06-21 | $2.88 | $3.49 | 0 | — | — |
| 2010-06-18 | $2.88 | $3.49 | 2,250 | — | — |
| 2010-06-17 | $2.87 | $3.47 | 3,376 | — | — |
| 2010-06-16 | $2.91 | $3.53 | 4,126 | — | — |
| 2010-06-15 | $2.89 | $3.51 | 5,627 | — | — |
| 2010-06-14 | $2.83 | $3.43 | 1,500 | — | — |
| 2010-06-11 | $2.83 | $3.43 | 1,500 | — | — |
| 2010-06-10 | $2.80 | $3.39 | 1,125 | — | — |
| 2010-06-09 | $2.69 | $3.26 | 375 | — | — |
| 2010-06-08 | $2.75 | $3.33 | 375 | — | — |
| 2010-06-07 | $2.69 | $3.27 | 3,698 | — | — |
| 2010-06-04 | $2.69 | $3.26 | 1,500 | — | — |
| 2010-06-03 | $2.69 | $3.26 | 3,751 | — | — |
| 2010-06-02 | $2.71 | $3.29 | 4,876 | — | — |
| 2010-06-01 | $2.80 | $3.39 | 1,125 | — | — |
| 2010-05-28 | $2.82 | $3.42 | 7,495 | — | — |
| 2010-05-27 | $2.85 | $3.46 | 6,752 | — | — |
| 2010-05-26 | $2.98 | $3.61 | 4,408 | — | — |
| 2010-05-25 | $2.81 | $3.41 | 7,150 | — | — |
| 2010-05-24 | $2.91 | $3.52 | 14,255 | — | — |
| 2010-05-21 | $2.89 | $3.50 | 9,378 | — | — |
| 2010-05-20 | $2.81 | $3.41 | 9,847 | — | — |
| 2010-05-19 | $2.91 | $3.53 | 5,593 | — | — |
| 2010-05-18 | $3.03 | $3.68 | 1,500 | — | — |
| 2010-05-17 | $3.07 | $3.72 | 8,253 | — | — |
| 2010-05-14 | $3.08 | $3.73 | 2,250 | — | — |
| 2010-05-13 | $3.17 | $3.84 | 2,626 | — | — |
| 2010-05-12 | $3.13 | $3.80 | 8,009 | — | — |
| 2010-05-11 | $3.15 | $3.81 | 10,973 | — | — |
| 2010-05-10 | $3.18 | $3.85 | 5,244 | — | — |
| 2010-05-07 | $2.99 | $3.62 | 6,752 | — | — |
| 2010-05-06 | $2.90 | $3.51 | 12,214 | — | — |
| 2010-05-05 | $3.17 | $3.84 | 3,751 | — | — |
| 2010-05-04 | $3.43 | $4.15 | 375 | — | — |
| 2010-05-03 | $3.36 | $4.07 | 4,876 | — | — |
| 2010-04-30 | $3.16 | $3.83 | 6,752 | — | — |
| 2010-04-29 | $3.36 | $3.91 | 0 | — | — |
| 2010-04-28 | $3.36 | $3.91 | 1,237 | — | — |
| 2010-04-27 | $3.39 | $3.94 | 8,327 | — | — |
| 2010-04-26 | $3.43 | $3.99 | 8,253 | — | — |
| 2010-04-23 | $3.31 | $3.85 | 14,550 | — | — |
| 2010-04-22 | $3.29 | $3.82 | 11,141 | — | — |
| 2010-04-21 | $3.30 | $3.83 | 7,840 | — | — |
| 2010-04-20 | $3.28 | $3.82 | 8,253 | — | — |
| 2010-04-19 | $3.28 | $3.81 | 0 | — | — |
| 2010-04-16 | $3.28 | $3.81 | 412 | — | — |
| 2010-04-15 | $3.28 | $3.82 | 1,237 | — | — |
| 2010-04-14 | $3.19 | $3.71 | 825 | — | — |
| 2010-04-13 | $3.18 | $3.70 | 2,063 | — | — |
| 2010-04-12 | $3.15 | $3.67 | 825 | — | — |
| 2010-04-09 | $3.15 | $3.67 | 4,951 | — | — |
| 2010-04-08 | $3.15 | $3.67 | 4,539 | — | — |
| 2010-04-07 | $3.31 | $3.85 | 0 | — | — |
| 2010-04-06 | $3.31 | $3.85 | 1,650 | — | — |
| 2010-04-05 | $3.26 | $3.79 | 1,237 | — | — |
| 2010-04-01 | $3.20 | $3.72 | 0 | — | — |
| 2010-03-31 | $3.20 | $3.72 | 2,888 | — | — |
| 2010-03-30 | $3.16 | $3.67 | 825 | — | — |
| 2010-03-29 | $3.15 | $3.67 | 8,253 | — | — |
| 2010-03-26 | $3.17 | $3.69 | 825 | — | — |
| 2010-03-25 | $3.26 | $3.80 | 14,855 | — | — |
| 2010-03-24 | $3.15 | $3.67 | 40,853 | — | — |
| 2010-03-23 | $3.17 | $3.69 | 11,141 | — | — |
| 2010-03-22 | $3.09 | $3.60 | 23,109 | — | — |
| 2010-03-19 | $3.09 | $3.60 | 44,567 | — | — |
| 2010-03-18 | $3.09 | $3.60 | 22,283 | — | — |
| 2010-03-17 | $3.14 | $3.65 | 0 | — | — |
| 2010-03-16 | $3.14 | $3.65 | 2,475 | — | — |
| 2010-03-15 | $3.15 | $3.67 | 3,301 | — | — |
| 2010-03-12 | $3.13 | $3.64 | 4,951 | — | — |
| 2010-03-11 | $3.15 | $3.66 | 0 | — | — |
| 2010-03-10 | $3.15 | $3.66 | 2,063 | — | — |
| 2010-03-09 | $3.11 | $3.62 | 825 | — | — |
| 2010-03-08 | $3.10 | $3.60 | 825 | — | — |
| 2010-03-05 | $3.13 | $3.65 | 825 | — | — |
| 2010-03-04 | $3.10 | $3.61 | 412 | — | — |
| 2010-03-03 | $3.14 | $3.65 | 6,602 | — | — |
| 2010-03-02 | $3.09 | $3.60 | 0 | — | — |
| 2010-03-01 | $3.09 | $3.60 | 4,951 | — | — |
| 2010-02-26 | $3.03 | $3.52 | 2,475 | — | — |
| 2010-02-25 | $3.03 | $3.52 | 6,602 | — | — |
| 2010-02-24 | $2.98 | $3.47 | 825 | — | — |
| 2010-02-23 | $3.00 | $3.50 | 1,650 | — | — |
| 2010-02-22 | $3.08 | $3.58 | 1,650 | — | — |
| 2010-02-19 | $3.09 | $3.60 | 71,184 | — | — |
| 2010-02-18 | $3.09 | $3.60 | 59,011 | — | — |
| 2010-02-17 | $3.09 | $3.60 | 10,729 | — | — |
| 2010-02-16 | $3.07 | $3.58 | 0 | — | — |
| 2010-02-12 | $3.07 | $3.58 | 0 | — | — |
| 2010-02-11 | $3.07 | $3.58 | 1,237 | — | — |
| 2010-02-10 | $3.03 | $3.52 | 0 | — | — |
| 2010-02-09 | $3.03 | $3.52 | 2,888 | — | — |
| 2010-02-08 | $3.00 | $3.49 | 0 | — | — |
| 2010-02-05 | $3.00 | $3.49 | 15,681 | — | — |
| 2010-02-04 | $2.92 | $3.39 | 2,063 | — | — |
| 2010-02-03 | $3.07 | $3.57 | 1,237 | — | — |
| 2010-02-02 | $3.14 | $3.65 | 7,427 | — | — |
| 2010-02-01 | $3.11 | $3.62 | 4,126 | — | — |
| 2010-01-29 | $3.08 | $3.58 | 4,951 | — | — |
| 2010-01-28 | $3.17 | $3.69 | 6,189 | — | — |
| 2010-01-27 | $3.19 | $3.72 | 9,491 | — | — |
| 2010-01-26 | $3.23 | $3.75 | 10,316 | — | — |
| 2010-01-25 | $3.10 | $3.61 | 825 | — | — |
| 2010-01-22 | $3.09 | $3.60 | 9,491 | — | — |
| 2010-01-21 | $3.19 | $3.71 | 153,923 | — | — |
| 2010-01-20 | $3.20 | $3.72 | 2,888 | — | — |
| 2010-01-19 | $3.18 | $3.70 | 3,301 | — | — |
| 2010-01-15 | $3.27 | $3.81 | 14,030 | — | — |
| 2010-01-14 | $3.39 | $3.94 | 3,713 | — | — |
| 2010-01-13 | $3.50 | $4.07 | 10,316 | — | — |
| 2010-01-12 | $3.39 | $3.95 | 9,078 | — | — |
| 2010-01-11 | $3.57 | $4.16 | 20,220 | — | — |
| 2010-01-08 | $3.50 | $4.07 | 1,650 | — | — |
| 2010-01-07 | $3.50 | $4.07 | 23,109 | — | — |
| 2010-01-06 | $3.48 | $4.05 | 2,723 | — | — |
| 2010-01-05 | $3.48 | $4.05 | 55,709 | — | — |
| 2010-01-04 | $3.45 | $4.02 | 2,888 | — | — |