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
- 1994-03-17 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 | $2.33 | $2.33 | 10,100,800 | — | — |
| 2010-12-30 | $2.34 | $2.34 | 4,257,600 | — | — |
| 2010-12-29 | $2.34 | $2.34 | 17,649,600 | — | — |
| 2010-12-28 | $2.34 | $2.34 | 4,374,400 | — | — |
| 2010-12-27 | $2.34 | $2.34 | 3,556,800 | — | — |
| 2010-12-23 | $2.33 | $2.33 | 3,699,200 | — | — |
| 2010-12-22 | $2.34 | $2.34 | 12,892,800 | — | — |
| 2010-12-21 | $2.33 | $2.33 | 7,353,600 | — | — |
| 2010-12-20 | $2.34 | $2.34 | 7,852,800 | — | — |
| 2010-12-17 | $2.33 | $2.33 | 17,664,000 | — | — |
| 2010-12-16 | $2.33 | $2.33 | 15,940,800 | — | — |
| 2010-12-15 | $2.31 | $2.31 | 36,176,000 | — | — |
| 2010-12-14 | $2.20 | $2.20 | 12,302,400 | — | — |
| 2010-12-13 | $2.18 | $2.18 | 19,958,400 | — | — |
| 2010-12-10 | $2.15 | $2.15 | 7,393,600 | — | — |
| 2010-12-09 | $2.12 | $2.12 | 12,467,200 | — | — |
| 2010-12-08 | $2.09 | $2.09 | 8,198,400 | — | — |
| 2010-12-07 | $2.10 | $2.10 | 14,214,400 | — | — |
| 2010-12-06 | $2.09 | $2.09 | 11,412,800 | — | — |
| 2010-12-03 | $2.09 | $2.09 | 10,704,000 | — | — |
| 2010-12-02 | $2.07 | $2.07 | 27,596,800 | — | — |
| 2010-12-01 | $2.11 | $2.11 | 31,600,000 | — | — |
| 2010-11-30 | $2.22 | $2.22 | 14,171,200 | — | — |
| 2010-11-29 | $2.26 | $2.26 | 8,932,800 | — | — |
| 2010-11-26 | $2.24 | $2.24 | 1,729,600 | — | — |
| 2010-11-24 | $2.25 | $2.25 | 8,051,200 | — | — |
| 2010-11-23 | $2.19 | $2.19 | 6,454,400 | — | — |
| 2010-11-22 | $2.21 | $2.21 | 4,356,800 | — | — |
| 2010-11-19 | $2.18 | $2.18 | 3,377,600 | — | — |
| 2010-11-18 | $2.18 | $2.18 | 2,632,000 | — | — |
| 2010-11-17 | $2.15 | $2.15 | 3,334,400 | — | — |
| 2010-11-16 | $2.15 | $2.15 | 4,763,200 | — | — |
| 2010-11-15 | $2.16 | $2.16 | 3,337,600 | — | — |
| 2010-11-12 | $2.18 | $2.18 | 4,846,400 | — | — |
| 2010-11-11 | $2.20 | $2.20 | 6,054,400 | — | — |
| 2010-11-10 | $2.17 | $2.17 | 4,873,600 | — | — |
| 2010-11-09 | $2.16 | $2.16 | 4,267,200 | — | — |
| 2010-11-08 | $2.17 | $2.17 | 4,771,200 | — | — |
| 2010-11-05 | $2.16 | $2.16 | 5,387,200 | — | — |
| 2010-11-04 | $2.15 | $2.15 | 5,246,400 | — | — |
| 2010-11-03 | $2.13 | $2.13 | 7,972,800 | — | — |
| 2010-11-02 | $2.14 | $2.14 | 8,672,000 | — | — |
| 2010-11-01 | $2.12 | $2.12 | 5,588,800 | — | — |
| 2010-10-29 | $2.12 | $2.12 | 6,385,600 | — | — |
| 2010-10-28 | $2.10 | $2.10 | 6,312,000 | — | — |
| 2010-10-27 | $2.11 | $2.11 | 5,262,400 | — | — |
| 2010-10-26 | $2.11 | $2.11 | 3,841,600 | — | — |
| 2010-10-25 | $2.12 | $2.12 | 5,097,600 | — | — |
| 2010-10-22 | $2.12 | $2.12 | 3,294,400 | — | — |
| 2010-10-21 | $2.10 | $2.10 | 7,256,000 | — | — |
| 2010-10-20 | $2.11 | $2.11 | 8,681,600 | — | — |
| 2010-10-19 | $2.09 | $2.09 | 12,022,400 | — | — |
| 2010-10-18 | $2.13 | $2.13 | 5,251,200 | — | — |
| 2010-10-15 | $2.14 | $2.14 | 11,822,400 | — | — |
| 2010-10-14 | $2.14 | $2.14 | 9,440,000 | — | — |
| 2010-10-13 | $2.14 | $2.14 | 10,526,400 | — | — |
| 2010-10-12 | $2.14 | $2.14 | 10,204,800 | — | — |
| 2010-10-11 | $2.15 | $2.15 | 7,624,000 | — | — |
| 2010-10-08 | $2.13 | $2.13 | 18,547,200 | — | — |
| 2010-10-07 | $2.10 | $2.10 | 4,299,200 | — | — |
| 2010-10-06 | $2.10 | $2.10 | 9,971,200 | — | — |
| 2010-10-05 | $2.09 | $2.09 | 21,006,400 | — | — |
| 2010-10-04 | $2.05 | $2.05 | 8,784,000 | — | — |
| 2010-10-01 | $2.05 | $2.05 | 17,590,400 | — | — |
| 2010-09-30 | $2.06 | $2.06 | 14,875,200 | — | — |
| 2010-09-29 | $2.06 | $2.06 | 14,889,600 | — | — |
| 2010-09-28 | $2.07 | $2.07 | 18,347,200 | — | — |
| 2010-09-27 | $2.10 | $2.10 | 7,737,600 | — | — |
| 2010-09-24 | $2.12 | $2.12 | 22,403,200 | — | — |
| 2010-09-23 | $2.01 | $2.01 | 51,760,000 | — | — |
| 2010-09-22 | $2.25 | $2.25 | 4,363,200 | — | — |
| 2010-09-21 | $2.26 | $2.26 | 5,044,800 | — | — |
| 2010-09-20 | $2.27 | $2.27 | 5,966,400 | — | — |
| 2010-09-17 | $2.24 | $2.24 | 14,491,200 | — | — |
| 2010-09-16 | $2.24 | $2.24 | 5,964,800 | — | — |
| 2010-09-15 | $2.21 | $2.21 | 3,664,000 | — | — |
| 2010-09-14 | $2.19 | $2.19 | 3,908,800 | — | — |
| 2010-09-13 | $2.17 | $2.17 | 6,064,000 | — | — |
| 2010-09-10 | $2.15 | $2.15 | 2,518,400 | — | — |
| 2010-09-09 | $2.16 | $2.16 | 2,464,000 | — | — |
| 2010-09-08 | $2.15 | $2.15 | 3,105,600 | — | — |
| 2010-09-07 | $2.13 | $2.13 | 3,902,400 | — | — |
| 2010-09-03 | $2.15 | $2.15 | 3,868,800 | — | — |
| 2010-09-02 | $2.13 | $2.13 | 4,528,000 | — | — |
| 2010-09-01 | $2.13 | $2.13 | 4,412,800 | — | — |
| 2010-08-31 | $2.07 | $2.07 | 4,729,600 | — | — |
| 2010-08-30 | $2.08 | $2.08 | 3,176,000 | — | — |
| 2010-08-27 | $2.09 | $2.09 | 5,891,200 | — | — |
| 2010-08-26 | $2.06 | $2.06 | 4,350,400 | — | — |
| 2010-08-25 | $2.06 | $2.06 | 4,302,400 | — | — |
| 2010-08-24 | $2.05 | $2.05 | 5,848,000 | — | — |
| 2010-08-23 | $2.08 | $2.08 | 3,902,400 | — | — |
| 2010-08-20 | $2.13 | $2.13 | 4,705,600 | — | — |
| 2010-08-19 | $2.11 | $2.11 | 4,211,200 | — | — |
| 2010-08-18 | $2.15 | $2.15 | 3,424,000 | — | — |
| 2010-08-17 | $2.17 | $2.17 | 3,086,400 | — | — |
| 2010-08-16 | $2.13 | $2.13 | 2,182,400 | — | — |
| 2010-08-13 | $2.13 | $2.13 | 2,113,600 | — | — |
| 2010-08-12 | $2.16 | $2.16 | 1,936,000 | — | — |
| 2010-08-11 | $2.17 | $2.17 | 3,731,200 | — | — |
| 2010-08-10 | $2.20 | $2.20 | 3,307,200 | — | — |
| 2010-08-09 | $2.25 | $2.25 | 3,518,400 | — | — |
| 2010-08-06 | $2.21 | $2.21 | 4,579,200 | — | — |
| 2010-08-05 | $2.25 | $2.25 | 2,768,000 | — | — |
| 2010-08-04 | $2.27 | $2.27 | 3,056,000 | — | — |
| 2010-08-03 | $2.26 | $2.26 | 4,784,000 | — | — |
| 2010-08-02 | $2.28 | $2.28 | 7,617,600 | — | — |
| 2010-07-30 | $2.28 | $2.28 | 3,094,400 | — | — |
| 2010-07-29 | $2.28 | $2.28 | 9,609,600 | — | — |
| 2010-07-28 | $2.28 | $2.28 | 2,886,400 | — | — |
| 2010-07-27 | $2.31 | $2.31 | 2,390,400 | — | — |
| 2010-07-26 | $2.32 | $2.32 | 3,321,600 | — | — |
| 2010-07-23 | $2.29 | $2.29 | 3,716,800 | — | — |
| 2010-07-22 | $2.25 | $2.25 | 2,544,000 | — | — |
| 2010-07-21 | $2.21 | $2.21 | 4,032,000 | — | — |
| 2010-07-20 | $2.24 | $2.24 | 3,304,000 | — | — |
| 2010-07-19 | $2.22 | $2.22 | 5,454,400 | — | — |
| 2010-07-16 | $2.22 | $2.22 | 3,558,400 | — | — |
| 2010-07-15 | $2.28 | $2.28 | 5,974,400 | — | — |
| 2010-07-14 | $2.28 | $2.28 | 4,502,400 | — | — |
| 2010-07-13 | $2.29 | $2.29 | 2,336,000 | — | — |
| 2010-07-12 | $2.23 | $2.23 | 2,377,600 | — | — |
| 2010-07-09 | $2.24 | $2.24 | 3,059,200 | — | — |
| 2010-07-08 | $2.23 | $2.23 | 2,206,400 | — | — |
| 2010-07-07 | $2.21 | $2.21 | 4,963,200 | — | — |
| 2010-07-06 | $2.17 | $2.17 | 4,425,600 | — | — |
| 2010-07-02 | $2.18 | $2.18 | 2,929,600 | — | — |
| 2010-07-01 | $2.20 | $2.20 | 5,374,400 | — | — |
| 2010-06-30 | $2.24 | $2.24 | 4,718,400 | — | — |
| 2010-06-29 | $2.26 | $2.26 | 6,803,200 | — | — |
| 2010-06-28 | $2.30 | $2.30 | 4,268,800 | — | — |
| 2010-06-25 | $2.27 | $2.27 | 6,451,200 | — | — |
| 2010-06-24 | $2.26 | $2.26 | 3,707,200 | — | — |
| 2010-06-23 | $2.27 | $2.27 | 3,160,000 | — | — |
| 2010-06-22 | $2.27 | $2.27 | 3,572,800 | — | — |
| 2010-06-21 | $2.33 | $2.33 | 2,699,200 | — | — |
| 2010-06-18 | $2.33 | $2.33 | 3,212,800 | — | — |
| 2010-06-17 | $2.33 | $2.33 | 2,692,800 | — | — |
| 2010-06-16 | $2.33 | $2.33 | 3,854,400 | — | — |
| 2010-06-15 | $2.32 | $2.32 | 4,912,000 | — | — |
| 2010-06-14 | $2.30 | $2.30 | 5,980,800 | — | — |
| 2010-06-11 | $2.30 | $2.30 | 5,772,800 | — | — |
| 2010-06-10 | $2.30 | $2.30 | 2,740,800 | — | — |
| 2010-06-09 | $2.24 | $2.24 | 4,176,000 | — | — |
| 2010-06-08 | $2.25 | $2.25 | 6,649,600 | — | — |
| 2010-06-07 | $2.26 | $2.26 | 6,326,400 | — | — |
| 2010-06-04 | $2.29 | $2.29 | 6,547,200 | — | — |
| 2010-06-03 | $2.33 | $2.33 | 22,896,000 | — | — |
| 2010-06-02 | $2.27 | $2.27 | 5,846,400 | — | — |
| 2010-06-01 | $2.21 | $2.21 | 5,508,800 | — | — |
| 2010-05-28 | $2.24 | $2.24 | 8,108,800 | — | — |
| 2010-05-27 | $2.24 | $2.24 | 4,476,800 | — | — |
| 2010-05-26 | $2.18 | $2.18 | 5,152,000 | — | — |
| 2010-05-25 | $2.16 | $2.16 | 7,470,400 | — | — |
| 2010-05-24 | $2.19 | $2.19 | 6,174,400 | — | — |
| 2010-05-21 | $2.20 | $2.20 | 10,033,600 | — | — |
| 2010-05-20 | $2.19 | $2.19 | 8,960,000 | — | — |
| 2010-05-19 | $2.26 | $2.26 | 5,739,200 | — | — |
| 2010-05-18 | $2.30 | $2.30 | 4,009,600 | — | — |
| 2010-05-17 | $2.32 | $2.32 | 6,472,000 | — | — |
| 2010-05-14 | $2.30 | $2.30 | 4,134,400 | — | — |
| 2010-05-13 | $2.33 | $2.33 | 5,028,800 | — | — |
| 2010-05-12 | $2.32 | $2.32 | 5,684,800 | — | — |
| 2010-05-11 | $2.28 | $2.28 | 12,710,400 | — | — |
| 2010-05-10 | $2.29 | $2.29 | 8,324,800 | — | — |
| 2010-05-07 | $2.17 | $2.17 | 9,668,800 | — | — |
| 2010-05-06 | $2.20 | $2.20 | 8,729,600 | — | — |
| 2010-05-05 | $2.23 | $2.23 | 6,974,400 | — | — |
| 2010-05-04 | $2.23 | $2.23 | 6,224,000 | — | — |
| 2010-05-03 | $2.26 | $2.26 | 4,678,400 | — | — |
| 2010-04-30 | $2.23 | $2.23 | 8,273,600 | — | — |
| 2010-04-29 | $2.22 | $2.22 | 6,492,800 | — | — |
| 2010-04-28 | $2.19 | $2.19 | 2,443,200 | — | — |
| 2010-04-27 | $2.19 | $2.19 | 4,060,800 | — | — |
| 2010-04-26 | $2.21 | $2.21 | 3,552,000 | — | — |
| 2010-04-23 | $2.21 | $2.21 | 3,492,800 | — | — |
| 2010-04-22 | $2.19 | $2.19 | 9,756,800 | — | — |
| 2010-04-21 | $2.19 | $2.19 | 4,864,000 | — | — |
| 2010-04-20 | $2.19 | $2.19 | 5,096,000 | — | — |
| 2010-04-19 | $2.15 | $2.15 | 9,019,200 | — | — |
| 2010-04-16 | $2.18 | $2.18 | 11,110,400 | — | — |
| 2010-04-15 | $2.22 | $2.22 | 2,611,200 | — | — |
| 2010-04-14 | $2.22 | $2.22 | 4,414,400 | — | — |
| 2010-04-13 | $2.21 | $2.21 | 4,348,800 | — | — |
| 2010-04-12 | $2.21 | $2.21 | 7,454,400 | — | — |
| 2010-04-09 | $2.20 | $2.20 | 6,739,200 | — | — |
| 2010-04-08 | $2.22 | $2.22 | 3,193,600 | — | — |
| 2010-04-07 | $2.25 | $2.25 | 3,017,600 | — | — |
| 2010-04-06 | $2.25 | $2.25 | 2,651,200 | — | — |
| 2010-04-05 | $2.25 | $2.25 | 4,072,000 | — | — |
| 2010-04-01 | $2.23 | $2.23 | 4,086,400 | — | — |
| 2010-03-31 | $2.23 | $2.23 | 5,248,000 | — | — |
| 2010-03-30 | $2.23 | $2.23 | 2,630,400 | — | — |
| 2010-03-29 | $2.24 | $2.24 | 3,073,600 | — | — |
| 2010-03-26 | $2.20 | $2.20 | 2,772,800 | — | — |
| 2010-03-25 | $2.21 | $2.21 | 1,806,400 | — | — |
| 2010-03-24 | $2.23 | $2.23 | 2,268,800 | — | — |
| 2010-03-23 | $2.27 | $2.27 | 3,441,600 | — | — |
| 2010-03-22 | $2.25 | $2.25 | 5,092,800 | — | — |
| 2010-03-19 | $2.20 | $2.20 | 8,558,400 | — | — |
| 2010-03-18 | $2.22 | $2.22 | 2,612,800 | — | — |
| 2010-03-17 | $2.22 | $2.22 | 3,400,000 | — | — |
| 2010-03-16 | $2.22 | $2.22 | 6,648,000 | — | — |
| 2010-03-15 | $2.22 | $2.22 | 3,078,400 | — | — |
| 2010-03-12 | $2.21 | $2.21 | 4,027,200 | — | — |
| 2010-03-11 | $2.20 | $2.20 | 2,320,000 | — | — |
| 2010-03-10 | $2.20 | $2.20 | 5,371,200 | — | — |
| 2010-03-09 | $2.18 | $2.18 | 5,683,200 | — | — |
| 2010-03-08 | $2.22 | $2.22 | 4,497,600 | — | — |
| 2010-03-05 | $2.21 | $2.21 | 5,265,600 | — | — |
| 2010-03-04 | $2.17 | $2.17 | 5,222,400 | — | — |
| 2010-03-03 | $2.19 | $2.19 | 19,147,200 | — | — |
| 2010-03-02 | $2.31 | $2.31 | 13,670,400 | — | — |
| 2010-03-01 | $2.27 | $2.27 | 8,777,600 | — | — |
| 2010-02-26 | $2.23 | $2.23 | 4,712,000 | — | — |
| 2010-02-25 | $2.24 | $2.24 | 3,681,600 | — | — |
| 2010-02-24 | $2.24 | $2.24 | 1,932,800 | — | — |
| 2010-02-23 | $2.22 | $2.22 | 3,496,000 | — | — |
| 2010-02-22 | $2.26 | $2.26 | 2,432,000 | — | — |
| 2010-02-19 | $2.26 | $2.26 | 3,316,800 | — | — |
| 2010-02-18 | $2.25 | $2.25 | 4,433,600 | — | — |
| 2010-02-17 | $2.22 | $2.22 | 7,036,800 | — | — |
| 2010-02-16 | $2.20 | $2.20 | 13,011,200 | — | — |
| 2010-02-12 | $2.11 | $2.11 | 5,131,200 | — | — |
| 2010-02-11 | $2.09 | $2.09 | 4,545,600 | — | — |
| 2010-02-10 | $2.07 | $2.07 | 3,272,000 | — | — |
| 2010-02-09 | $2.08 | $2.08 | 2,651,200 | — | — |
| 2010-02-08 | $2.07 | $2.07 | 2,056,000 | — | — |
| 2010-02-05 | $2.08 | $2.08 | 6,668,800 | — | — |
| 2010-02-04 | $2.07 | $2.07 | 6,521,600 | — | — |
| 2010-02-03 | $2.14 | $2.14 | 3,641,600 | — | — |
| 2010-02-02 | $2.15 | $2.15 | 4,747,200 | — | — |
| 2010-02-01 | $2.13 | $2.13 | 6,697,600 | — | — |
| 2010-01-29 | $2.11 | $2.11 | 4,456,000 | — | — |
| 2010-01-28 | $2.13 | $2.13 | 3,467,200 | — | — |
| 2010-01-27 | $2.17 | $2.17 | 3,268,800 | — | — |
| 2010-01-26 | $2.16 | $2.16 | 3,217,600 | — | — |
| 2010-01-25 | $2.17 | $2.17 | 3,624,000 | — | — |
| 2010-01-22 | $2.14 | $2.14 | 2,792,000 | — | — |
| 2010-01-21 | $2.18 | $2.18 | 3,611,200 | — | — |
| 2010-01-20 | $2.21 | $2.21 | 2,912,000 | — | — |
| 2010-01-19 | $2.22 | $2.22 | 3,088,000 | — | — |
| 2010-01-15 | $2.20 | $2.20 | 2,099,200 | — | — |
| 2010-01-14 | $2.23 | $2.23 | 4,964,800 | — | — |
| 2010-01-13 | $2.22 | $2.22 | 6,731,200 | — | — |
| 2010-01-12 | $2.23 | $2.23 | 2,953,600 | — | — |
| 2010-01-11 | $2.25 | $2.25 | 2,428,800 | — | — |
| 2010-01-08 | $2.26 | $2.26 | 5,084,800 | — | — |
| 2010-01-07 | $2.25 | $2.25 | 3,654,400 | — | — |
| 2010-01-06 | $2.27 | $2.27 | 2,470,400 | — | — |
| 2010-01-05 | $2.28 | $2.28 | 2,632,000 | — | — |
| 2010-01-04 | $2.28 | $2.28 | 4,688,000 | — | — |