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
- 2006-01-26 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 | $4.25 | $4.25 | 32,670,000 | — | — |
| 2010-12-30 | $4.36 | $4.36 | 26,050,000 | — | — |
| 2010-12-29 | $4.42 | $4.42 | 27,720,000 | — | — |
| 2010-12-28 | $4.40 | $4.40 | 46,070,000 | — | — |
| 2010-12-27 | $4.45 | $4.45 | 57,740,000 | — | — |
| 2010-12-23 | $4.57 | $4.57 | 26,035,000 | — | — |
| 2010-12-22 | $4.64 | $4.64 | 27,065,000 | — | — |
| 2010-12-21 | $4.69 | $4.69 | 32,290,000 | — | — |
| 2010-12-20 | $4.72 | $4.72 | 34,255,000 | — | — |
| 2010-12-17 | $4.76 | $4.76 | 54,980,000 | — | — |
| 2010-12-16 | $4.70 | $4.70 | 51,495,000 | — | — |
| 2010-12-15 | $4.54 | $4.54 | 54,820,000 | — | — |
| 2010-12-14 | $4.56 | $4.56 | 65,840,000 | — | — |
| 2010-12-13 | $4.52 | $4.52 | 60,450,000 | — | — |
| 2010-12-10 | $4.76 | $4.76 | 24,710,000 | — | — |
| 2010-12-09 | $4.71 | $4.71 | 40,920,000 | — | — |
| 2010-12-08 | $4.72 | $4.72 | 41,430,000 | — | — |
| 2010-12-07 | $4.83 | $4.83 | 50,715,000 | — | — |
| 2010-12-06 | $4.82 | $4.82 | 72,885,000 | — | — |
| 2010-12-03 | $4.72 | $4.72 | 202,485,000 | — | — |
| 2010-12-02 | $5.02 | $5.02 | 82,850,000 | — | — |
| 2010-12-01 | $5.18 | $5.18 | 63,340,000 | — | — |
| 2010-11-30 | $5.17 | $5.17 | 119,120,000 | — | — |
| 2010-11-29 | $5.14 | $5.14 | 48,535,000 | — | — |
| 2010-11-26 | $5.11 | $5.11 | 39,225,000 | — | — |
| 2010-11-24 | $5.00 | $5.00 | 47,860,000 | — | — |
| 2010-11-23 | $4.88 | $4.88 | 44,600,000 | — | — |
| 2010-11-22 | $4.86 | $4.86 | 66,595,000 | — | — |
| 2010-11-19 | $4.65 | $4.65 | 37,400,000 | — | — |
| 2010-11-18 | $4.55 | $4.55 | 54,890,000 | — | — |
| 2010-11-17 | $4.62 | $4.62 | 32,525,000 | — | — |
| 2010-11-16 | $4.50 | $4.50 | 46,750,000 | — | — |
| 2010-11-15 | $4.61 | $4.61 | 35,250,000 | — | — |
| 2010-11-12 | $4.68 | $4.68 | 54,120,000 | — | — |
| 2010-11-11 | $4.76 | $4.76 | 56,620,000 | — | — |
| 2010-11-10 | $4.73 | $4.73 | 57,735,000 | — | — |
| 2010-11-09 | $4.55 | $4.55 | 43,730,000 | — | — |
| 2010-11-08 | $4.60 | $4.60 | 35,390,000 | — | — |
| 2010-11-05 | $4.61 | $4.61 | 69,100,000 | — | — |
| 2010-11-04 | $4.46 | $4.46 | 42,175,000 | — | — |
| 2010-11-03 | $4.39 | $4.39 | 40,795,000 | — | — |
| 2010-11-02 | $4.30 | $4.30 | 28,835,000 | — | — |
| 2010-11-01 | $4.22 | $4.22 | 22,240,000 | — | — |
| 2010-10-29 | $4.20 | $4.20 | 19,035,000 | — | — |
| 2010-10-28 | $4.21 | $4.21 | 31,650,000 | — | — |
| 2010-10-27 | $4.25 | $4.25 | 40,740,000 | — | — |
| 2010-10-26 | $4.26 | $4.26 | 82,620,000 | — | — |
| 2010-10-25 | $4.11 | $4.11 | 72,135,000 | — | — |
| 2010-10-22 | $4.12 | $4.12 | 205,060,000 | — | — |
| 2010-10-21 | $3.59 | $3.59 | 61,505,000 | — | — |
| 2010-10-20 | $3.62 | $3.62 | 36,935,000 | — | — |
| 2010-10-19 | $3.64 | $3.64 | 34,515,000 | — | — |
| 2010-10-18 | $3.67 | $3.67 | 29,265,000 | — | — |
| 2010-10-15 | $3.64 | $3.64 | 31,280,000 | — | — |
| 2010-10-14 | $3.63 | $3.63 | 18,735,000 | — | — |
| 2010-10-13 | $3.62 | $3.62 | 36,875,000 | — | — |
| 2010-10-12 | $3.62 | $3.62 | 29,300,000 | — | — |
| 2010-10-11 | $3.57 | $3.57 | 27,230,000 | — | — |
| 2010-10-08 | $3.53 | $3.53 | 26,195,000 | — | — |
| 2010-10-07 | $3.54 | $3.54 | 32,090,000 | — | — |
| 2010-10-06 | $3.50 | $3.50 | 49,235,000 | — | — |
| 2010-10-05 | $3.58 | $3.58 | 36,725,000 | — | — |
| 2010-10-04 | $3.46 | $3.46 | 28,265,000 | — | — |
| 2010-10-01 | $3.49 | $3.49 | 34,495,000 | — | — |
| 2010-09-30 | $3.44 | $3.44 | 34,790,000 | — | — |
| 2010-09-29 | $3.52 | $3.52 | 33,860,000 | — | — |
| 2010-09-28 | $3.53 | $3.53 | 39,375,000 | — | — |
| 2010-09-27 | $3.52 | $3.52 | 33,130,000 | — | — |
| 2010-09-24 | $3.46 | $3.46 | 43,565,000 | — | — |
| 2010-09-23 | $3.33 | $3.33 | 24,215,000 | — | — |
| 2010-09-22 | $3.31 | $3.31 | 23,080,000 | — | — |
| 2010-09-21 | $3.37 | $3.37 | 22,885,000 | — | — |
| 2010-09-20 | $3.40 | $3.40 | 25,370,000 | — | — |
| 2010-09-17 | $3.37 | $3.37 | 25,710,000 | — | — |
| 2010-09-16 | $3.34 | $3.34 | 41,415,000 | — | — |
| 2010-09-15 | $3.39 | $3.39 | 23,865,000 | — | — |
| 2010-09-14 | $3.37 | $3.37 | 39,260,000 | — | — |
| 2010-09-13 | $3.37 | $3.37 | 34,470,000 | — | — |
| 2010-09-10 | $3.32 | $3.32 | 29,835,000 | — | — |
| 2010-09-09 | $3.26 | $3.26 | 31,265,000 | — | — |
| 2010-09-08 | $3.32 | $3.32 | 26,930,000 | — | — |
| 2010-09-07 | $3.30 | $3.30 | 30,435,000 | — | — |
| 2010-09-03 | $3.27 | $3.27 | 36,300,000 | — | — |
| 2010-09-02 | $3.28 | $3.28 | 55,875,000 | — | — |
| 2010-09-01 | $3.19 | $3.19 | 78,650,000 | — | — |
| 2010-08-31 | $3.02 | $3.02 | 22,260,000 | — | — |
| 2010-08-30 | $2.98 | $2.98 | 26,615,000 | — | — |
| 2010-08-27 | $3.06 | $3.06 | 29,150,000 | — | — |
| 2010-08-26 | $2.97 | $2.97 | 27,580,000 | — | — |
| 2010-08-25 | $2.95 | $2.95 | 25,520,000 | — | — |
| 2010-08-24 | $2.91 | $2.91 | 28,690,000 | — | — |
| 2010-08-23 | $2.99 | $2.99 | 23,480,000 | — | — |
| 2010-08-20 | $3.00 | $3.00 | 17,110,000 | — | — |
| 2010-08-19 | $2.96 | $2.96 | 18,375,000 | — | — |
| 2010-08-18 | $2.99 | $2.99 | 22,340,000 | — | — |
| 2010-08-17 | $2.96 | $2.96 | 24,175,000 | — | — |
| 2010-08-16 | $2.90 | $2.90 | 19,745,000 | — | — |
| 2010-08-13 | $2.85 | $2.85 | 25,385,000 | — | — |
| 2010-08-12 | $2.92 | $2.92 | 18,095,000 | — | — |
| 2010-08-11 | $2.93 | $2.93 | 24,755,000 | — | — |
| 2010-08-10 | $3.00 | $3.00 | 22,215,000 | — | — |
| 2010-08-09 | $3.03 | $3.03 | 20,895,000 | — | — |
| 2010-08-06 | $3.03 | $3.03 | 21,635,000 | — | — |
| 2010-08-05 | $3.02 | $3.02 | 24,735,000 | — | — |
| 2010-08-04 | $3.05 | $3.05 | 38,190,000 | — | — |
| 2010-08-03 | $3.02 | $3.02 | 35,895,000 | — | — |
| 2010-08-02 | $3.01 | $3.01 | 31,495,000 | — | — |
| 2010-07-30 | $2.96 | $2.96 | 25,840,000 | — | — |
| 2010-07-29 | $2.92 | $2.92 | 35,225,000 | — | — |
| 2010-07-28 | $2.96 | $2.96 | 37,335,000 | — | — |
| 2010-07-27 | $2.97 | $2.97 | 45,155,000 | — | — |
| 2010-07-26 | $2.97 | $2.97 | 46,880,000 | — | — |
| 2010-07-23 | $2.91 | $2.91 | 156,850,000 | — | — |
| 2010-07-22 | $2.66 | $2.66 | 60,120,000 | — | — |
| 2010-07-21 | $2.59 | $2.59 | 47,110,000 | — | — |
| 2010-07-20 | $2.68 | $2.68 | 59,080,000 | — | — |
| 2010-07-19 | $2.60 | $2.60 | 78,565,000 | — | — |
| 2010-07-16 | $2.74 | $2.74 | 51,620,000 | — | — |
| 2010-07-15 | $2.85 | $2.85 | 24,150,000 | — | — |
| 2010-07-14 | $2.87 | $2.87 | 24,110,000 | — | — |
| 2010-07-13 | $2.86 | $2.86 | 29,825,000 | — | — |
| 2010-07-12 | $2.80 | $2.80 | 19,825,000 | — | — |
| 2010-07-09 | $2.81 | $2.81 | 22,780,000 | — | — |
| 2010-07-08 | $2.79 | $2.79 | 29,955,000 | — | — |
| 2010-07-07 | $2.77 | $2.77 | 45,340,000 | — | — |
| 2010-07-06 | $2.71 | $2.71 | 32,050,000 | — | — |
| 2010-07-02 | $2.74 | $2.74 | 18,130,000 | — | — |
| 2010-07-01 | $2.77 | $2.77 | 43,465,000 | — | — |
| 2010-06-30 | $2.74 | $2.74 | 31,130,000 | — | — |
| 2010-06-29 | $2.77 | $2.77 | 47,305,000 | — | — |
| 2010-06-28 | $2.92 | $2.92 | 16,445,000 | — | — |
| 2010-06-25 | $2.94 | $2.94 | 29,670,000 | — | — |
| 2010-06-24 | $2.90 | $2.90 | 28,045,000 | — | — |
| 2010-06-23 | $2.95 | $2.95 | 38,960,000 | — | — |
| 2010-06-22 | $2.90 | $2.90 | 38,770,000 | — | — |
| 2010-06-21 | $3.03 | $3.03 | 28,995,000 | — | — |
| 2010-06-18 | $3.05 | $3.05 | 24,720,000 | — | — |
| 2010-06-17 | $3.04 | $3.04 | 32,910,000 | — | — |
| 2010-06-16 | $3.05 | $3.05 | 30,930,000 | — | — |
| 2010-06-15 | $3.06 | $3.06 | 43,630,000 | — | — |
| 2010-06-14 | $2.98 | $2.98 | 39,365,000 | — | — |
| 2010-06-11 | $2.99 | $2.99 | 37,655,000 | — | — |
| 2010-06-10 | $2.92 | $2.92 | 32,150,000 | — | — |
| 2010-06-09 | $2.87 | $2.87 | 34,175,000 | — | — |
| 2010-06-08 | $2.84 | $2.84 | 49,055,000 | — | — |
| 2010-06-07 | $2.78 | $2.78 | 38,420,000 | — | — |
| 2010-06-04 | $2.88 | $2.88 | 51,770,000 | — | — |
| 2010-06-03 | $2.98 | $2.98 | 59,925,000 | — | — |
| 2010-06-02 | $2.95 | $2.95 | 38,920,000 | — | — |
| 2010-06-01 | $2.83 | $2.83 | 28,470,000 | — | — |
| 2010-05-28 | $2.85 | $2.85 | 25,535,000 | — | — |
| 2010-05-27 | $2.88 | $2.88 | 33,820,000 | — | — |
| 2010-05-26 | $2.76 | $2.76 | 33,010,000 | — | — |
| 2010-05-25 | $2.73 | $2.73 | 33,600,000 | — | — |
| 2010-05-24 | $2.75 | $2.75 | 28,080,000 | — | — |
| 2010-05-21 | $2.72 | $2.72 | 38,575,000 | — | — |
| 2010-05-20 | $2.68 | $2.68 | 35,185,000 | — | — |
| 2010-05-19 | $2.78 | $2.78 | 34,230,000 | — | — |
| 2010-05-18 | $2.79 | $2.79 | 35,205,000 | — | — |
| 2010-05-17 | $2.78 | $2.78 | 25,125,000 | — | — |
| 2010-05-14 | $2.77 | $2.77 | 33,360,000 | — | — |
| 2010-05-13 | $2.84 | $2.84 | 53,225,000 | — | — |
| 2010-05-12 | $2.85 | $2.85 | 26,490,000 | — | — |
| 2010-05-11 | $2.76 | $2.76 | 30,180,000 | — | — |
| 2010-05-10 | $2.74 | $2.74 | 27,785,000 | — | — |
| 2010-05-07 | $2.58 | $2.58 | 46,935,000 | — | — |
| 2010-05-06 | $2.63 | $2.63 | 49,390,000 | — | — |
| 2010-05-05 | $2.70 | $2.70 | 36,500,000 | — | — |
| 2010-05-04 | $2.67 | $2.67 | 36,850,000 | — | — |
| 2010-05-03 | $2.78 | $2.78 | 36,000,000 | — | — |
| 2010-04-30 | $2.70 | $2.70 | 25,805,000 | — | — |
| 2010-04-29 | $2.78 | $2.78 | 32,915,000 | — | — |
| 2010-04-28 | $2.71 | $2.71 | 44,125,000 | — | — |
| 2010-04-27 | $2.78 | $2.78 | 31,830,000 | — | — |
| 2010-04-26 | $2.84 | $2.84 | 25,480,000 | — | — |
| 2010-04-23 | $2.86 | $2.86 | 50,075,000 | — | — |
| 2010-04-22 | $2.89 | $2.89 | 139,345,000 | — | — |
| 2010-04-21 | $2.54 | $2.54 | 49,650,000 | — | — |
| 2010-04-20 | $2.48 | $2.48 | 27,335,000 | — | — |
| 2010-04-19 | $2.47 | $2.47 | 20,575,000 | — | — |
| 2010-04-16 | $2.48 | $2.48 | 15,025,000 | — | — |
| 2010-04-15 | $2.50 | $2.50 | 11,310,000 | — | — |
| 2010-04-14 | $2.52 | $2.52 | 15,705,000 | — | — |
| 2010-04-13 | $2.51 | $2.51 | 22,425,000 | — | — |
| 2010-04-12 | $2.46 | $2.46 | 13,505,000 | — | — |
| 2010-04-09 | $2.45 | $2.45 | 26,400,000 | — | — |
| 2010-04-08 | $2.45 | $2.45 | 12,880,000 | — | — |
| 2010-04-07 | $2.45 | $2.45 | 32,525,000 | — | — |
| 2010-04-06 | $2.44 | $2.44 | 41,775,000 | — | — |
| 2010-04-05 | $2.39 | $2.39 | 35,280,000 | — | — |
| 2010-04-01 | $2.29 | $2.29 | 11,480,000 | — | — |
| 2010-03-31 | $2.25 | $2.25 | 15,740,000 | — | — |
| 2010-03-30 | $2.29 | $2.29 | 13,505,000 | — | — |
| 2010-03-29 | $2.29 | $2.29 | 7,185,000 | — | — |
| 2010-03-26 | $2.28 | $2.28 | 12,365,000 | — | — |
| 2010-03-25 | $2.30 | $2.30 | 24,780,000 | — | — |
| 2010-03-24 | $2.29 | $2.29 | 9,745,000 | — | — |
| 2010-03-23 | $2.31 | $2.31 | 13,780,000 | — | — |
| 2010-03-22 | $2.29 | $2.29 | 16,630,000 | — | — |
| 2010-03-19 | $2.27 | $2.27 | 16,055,000 | — | — |
| 2010-03-18 | $2.28 | $2.28 | 16,395,000 | — | — |
| 2010-03-17 | $2.30 | $2.30 | 16,690,000 | — | — |
| 2010-03-16 | $2.29 | $2.29 | 19,580,000 | — | — |
| 2010-03-15 | $2.28 | $2.28 | 15,000,000 | — | — |
| 2010-03-12 | $2.30 | $2.30 | 25,035,000 | — | — |
| 2010-03-11 | $2.26 | $2.26 | 11,770,000 | — | — |
| 2010-03-10 | $2.25 | $2.25 | 13,650,000 | — | — |
| 2010-03-09 | $2.24 | $2.24 | 20,700,000 | — | — |
| 2010-03-08 | $2.23 | $2.23 | 18,135,000 | — | — |
| 2010-03-05 | $2.21 | $2.21 | 16,425,000 | — | — |
| 2010-03-04 | $2.18 | $2.18 | 15,845,000 | — | — |
| 2010-03-03 | $2.20 | $2.20 | 21,240,000 | — | — |
| 2010-03-02 | $2.20 | $2.20 | 40,915,000 | — | — |
| 2010-03-01 | $2.16 | $2.16 | 34,480,000 | — | — |
| 2010-02-26 | $2.09 | $2.09 | 15,475,000 | — | — |
| 2010-02-25 | $2.08 | $2.08 | 10,860,000 | — | — |
| 2010-02-24 | $2.10 | $2.10 | 12,470,000 | — | — |
| 2010-02-23 | $2.07 | $2.07 | 15,375,000 | — | — |
| 2010-02-22 | $2.08 | $2.08 | 18,160,000 | — | — |
| 2010-02-19 | $2.10 | $2.10 | 16,515,000 | — | — |
| 2010-02-18 | $2.08 | $2.08 | 14,245,000 | — | — |
| 2010-02-17 | $2.09 | $2.09 | 18,140,000 | — | — |
| 2010-02-16 | $2.08 | $2.08 | 30,225,000 | — | — |
| 2010-02-12 | $2.10 | $2.10 | 109,610,000 | — | — |
| 2010-02-11 | $2.02 | $2.02 | 47,610,000 | — | — |
| 2010-02-10 | $1.99 | $1.99 | 19,550,000 | — | — |
| 2010-02-09 | $2.01 | $2.01 | 27,590,000 | — | — |
| 2010-02-08 | $2.00 | $2.00 | 48,500,000 | — | — |
| 2010-02-05 | $1.90 | $1.90 | 39,660,000 | — | — |
| 2010-02-04 | $1.97 | $1.97 | 28,535,000 | — | — |
| 2010-02-03 | $2.01 | $2.01 | 11,155,000 | — | — |
| 2010-02-02 | $2.02 | $2.02 | 24,190,000 | — | — |
| 2010-02-01 | $2.01 | $2.01 | 21,695,000 | — | — |
| 2010-01-29 | $1.93 | $1.93 | 12,725,000 | — | — |
| 2010-01-28 | $1.97 | $1.97 | 24,710,000 | — | — |
| 2010-01-27 | $1.97 | $1.97 | 19,060,000 | — | — |
| 2010-01-26 | $1.95 | $1.95 | 20,515,000 | — | — |
| 2010-01-25 | $1.92 | $1.92 | 18,795,000 | — | — |
| 2010-01-22 | $1.96 | $1.96 | 14,680,000 | — | — |
| 2010-01-21 | $2.00 | $2.00 | 45,985,000 | — | — |
| 2010-01-20 | $1.96 | $1.96 | 22,420,000 | — | — |
| 2010-01-19 | $1.99 | $1.99 | 22,250,000 | — | — |
| 2010-01-15 | $1.96 | $1.96 | 29,750,000 | — | — |
| 2010-01-14 | $1.99 | $1.99 | 43,925,000 | — | — |
| 2010-01-13 | $1.91 | $1.91 | 18,365,000 | — | — |
| 2010-01-12 | $1.91 | $1.91 | 27,400,000 | — | — |
| 2010-01-11 | $1.94 | $1.94 | 70,320,000 | — | — |
| 2010-01-08 | $1.84 | $1.84 | 59,820,000 | — | — |
| 2010-01-07 | $1.73 | $1.73 | 21,125,000 | — | — |
| 2010-01-06 | $1.75 | $1.75 | 14,145,000 | — | — |
| 2010-01-05 | $1.78 | $1.78 | 25,550,000 | — | — |
| 2010-01-04 | $1.76 | $1.76 | 15,695,000 | — | — |