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
- 1990-07-31 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 | $2.43 | $4.45 | 21,500 | — | — |
| 2010-12-30 | $2.47 | $4.52 | 15,700 | — | — |
| 2010-12-29 | $2.48 | $4.54 | 13,000 | — | — |
| 2010-12-28 | $2.43 | $4.45 | 87,100 | — | — |
| 2010-12-27 | $2.49 | $4.56 | 17,200 | — | — |
| 2010-12-23 | $2.47 | $4.52 | 44,700 | — | — |
| 2010-12-22 | $2.45 | $4.48 | 71,500 | — | — |
| 2010-12-21 | $2.40 | $4.39 | 105,900 | — | — |
| 2010-12-20 | $2.28 | $4.17 | 44,400 | — | — |
| 2010-12-17 | $2.34 | $4.28 | 33,200 | — | — |
| 2010-12-16 | $2.24 | $4.10 | 29,400 | — | — |
| 2010-12-15 | $2.19 | $4.01 | 11,300 | — | — |
| 2010-12-14 | $2.17 | $3.97 | 74,500 | — | — |
| 2010-12-13 | $2.20 | $4.03 | 43,700 | — | — |
| 2010-12-10 | $2.26 | $4.14 | 33,200 | — | — |
| 2010-12-09 | $2.20 | $4.03 | 40,400 | — | — |
| 2010-12-08 | $2.17 | $3.97 | 51,800 | — | — |
| 2010-12-07 | $2.24 | $4.10 | 27,400 | — | — |
| 2010-12-06 | $2.21 | $4.04 | 21,600 | — | — |
| 2010-12-03 | $2.23 | $4.08 | 61,500 | — | — |
| 2010-12-02 | $2.10 | $3.84 | 59,100 | — | — |
| 2010-12-01 | $2.10 | $3.84 | 87,200 | — | — |
| 2010-11-30 | $2.17 | $3.97 | 357,600 | — | — |
| 2010-11-29 | $2.32 | $4.25 | 98,000 | — | — |
| 2010-11-26 | $2.23 | $4.08 | 14,000 | — | — |
| 2010-11-24 | $2.20 | $4.03 | 36,000 | — | — |
| 2010-11-23 | $2.21 | $4.04 | 37,800 | — | — |
| 2010-11-22 | $2.33 | $4.26 | 22,800 | — | — |
| 2010-11-19 | $2.41 | $4.41 | 71,200 | — | — |
| 2010-11-18 | $2.32 | $4.25 | 37,600 | — | — |
| 2010-11-17 | $2.41 | $4.41 | 39,700 | — | — |
| 2010-11-16 | $2.40 | $4.39 | 32,200 | — | — |
| 2010-11-15 | $2.56 | $4.69 | 10,900 | — | — |
| 2010-11-12 | $2.53 | $4.63 | 44,000 | — | — |
| 2010-11-11 | $2.55 | $4.67 | 123,800 | — | — |
| 2010-11-10 | $2.68 | $4.90 | 19,700 | — | — |
| 2010-11-09 | $2.64 | $4.83 | 39,300 | — | — |
| 2010-11-08 | $2.57 | $4.70 | 58,900 | — | — |
| 2010-11-05 | $2.40 | $4.39 | 39,500 | — | — |
| 2010-11-04 | $2.27 | $4.15 | 99,300 | — | — |
| 2010-11-03 | $2.15 | $3.93 | 2,500 | — | — |
| 2010-11-02 | $2.15 | $3.93 | 6,200 | — | — |
| 2010-11-01 | $2.11 | $3.86 | 25,600 | — | — |
| 2010-10-29 | $2.11 | $3.86 | 400 | — | — |
| 2010-10-28 | $2.12 | $3.88 | 12,700 | — | — |
| 2010-10-27 | $2.22 | $4.06 | 13,500 | — | — |
| 2010-10-26 | $2.18 | $3.99 | 8,100 | — | — |
| 2010-10-25 | $2.11 | $3.86 | 37,800 | — | — |
| 2010-10-22 | $2.15 | $3.93 | 24,000 | — | — |
| 2010-10-21 | $2.14 | $3.92 | 14,100 | — | — |
| 2010-10-20 | $2.14 | $3.92 | 46,800 | — | — |
| 2010-10-19 | $2.20 | $4.03 | 7,900 | — | — |
| 2010-10-18 | $2.24 | $4.10 | 75,700 | — | — |
| 2010-10-15 | $2.28 | $4.17 | 26,200 | — | — |
| 2010-10-14 | $2.30 | $4.21 | 38,200 | — | — |
| 2010-10-13 | $2.25 | $4.12 | 79,000 | — | — |
| 2010-10-12 | $2.15 | $3.93 | 73,600 | — | — |
| 2010-10-11 | $2.11 | $3.86 | 21,000 | — | — |
| 2010-10-08 | $2.10 | $3.84 | 9,000 | — | — |
| 2010-10-07 | $2.14 | $3.92 | 19,300 | — | — |
| 2010-10-06 | $2.13 | $3.90 | 12,800 | — | — |
| 2010-10-05 | $2.08 | $3.81 | 77,000 | — | — |
| 2010-10-04 | $2.04 | $3.73 | 12,600 | — | — |
| 2010-10-01 | $2.03 | $3.72 | 28,700 | — | — |
| 2010-09-30 | $2.04 | $3.73 | 34,000 | — | — |
| 2010-09-29 | $2.01 | $3.68 | 21,000 | — | — |
| 2010-09-28 | $1.97 | $3.61 | 12,100 | — | — |
| 2010-09-27 | $1.95 | $3.57 | 17,000 | — | — |
| 2010-09-24 | $2.05 | $3.75 | 62,600 | — | — |
| 2010-09-23 | $2.00 | $3.66 | 12,100 | — | — |
| 2010-09-22 | $2.06 | $3.77 | 16,500 | — | — |
| 2010-09-21 | $2.07 | $3.79 | 44,400 | — | — |
| 2010-09-20 | $2.16 | $3.95 | 7,100 | — | — |
| 2010-09-17 | $2.20 | $4.03 | 11,500 | — | — |
| 2010-09-16 | $2.32 | $4.25 | 9,200 | — | — |
| 2010-09-15 | $2.41 | $4.41 | 7,600 | — | — |
| 2010-09-14 | $2.45 | $4.48 | 13,900 | — | — |
| 2010-09-13 | $2.50 | $4.58 | 14,800 | — | — |
| 2010-09-10 | $2.51 | $4.59 | 15,200 | — | — |
| 2010-09-09 | $2.50 | $4.58 | 13,500 | — | — |
| 2010-09-08 | $2.35 | $4.30 | 29,700 | — | — |
| 2010-09-07 | $2.20 | $4.03 | 24,600 | — | — |
| 2010-09-03 | $2.28 | $4.17 | 9,600 | — | — |
| 2010-09-02 | $2.25 | $4.12 | 34,900 | — | — |
| 2010-09-01 | $2.25 | $4.12 | 20,600 | — | — |
| 2010-08-31 | $2.10 | $3.84 | 12,400 | — | — |
| 2010-08-30 | $2.27 | $4.15 | 15,400 | — | — |
| 2010-08-27 | $2.31 | $4.23 | 11,700 | — | — |
| 2010-08-26 | $2.26 | $4.14 | 3,400 | — | — |
| 2010-08-25 | $2.31 | $4.23 | 31,700 | — | — |
| 2010-08-24 | $2.26 | $4.14 | 6,000 | — | — |
| 2010-08-23 | $2.03 | $3.72 | 9,300 | — | — |
| 2010-08-20 | $2.07 | $3.79 | 1,700 | — | — |
| 2010-08-19 | $2.24 | $4.10 | 33,000 | — | — |
| 2010-08-18 | $2.24 | $4.10 | 38,600 | — | — |
| 2010-08-17 | $2.28 | $4.17 | 6,700 | — | — |
| 2010-08-16 | $2.43 | $4.45 | 34,700 | — | — |
| 2010-08-13 | $2.31 | $4.23 | 10,400 | — | — |
| 2010-08-12 | $2.33 | $4.26 | 16,300 | — | — |
| 2010-08-11 | $2.37 | $4.34 | 8,900 | — | — |
| 2010-08-10 | $2.41 | $4.41 | 1,100 | — | — |
| 2010-08-09 | $2.47 | $4.52 | 14,300 | — | — |
| 2010-08-06 | $2.35 | $4.30 | 4,300 | — | — |
| 2010-08-05 | $2.37 | $4.34 | 4,000 | — | — |
| 2010-08-04 | $2.37 | $4.34 | 4,000 | — | — |
| 2010-08-03 | $2.31 | $4.23 | 10,000 | — | — |
| 2010-08-02 | $2.35 | $4.30 | 73,400 | — | — |
| 2010-07-30 | $2.35 | $4.30 | 25,300 | — | — |
| 2010-07-29 | $2.33 | $4.26 | 69,700 | — | — |
| 2010-07-28 | $2.44 | $4.47 | 2,000 | — | — |
| 2010-07-27 | $2.53 | $4.63 | 9,600 | — | — |
| 2010-07-26 | $2.34 | $4.28 | 51,600 | — | — |
| 2010-07-23 | $2.34 | $4.28 | 15,300 | — | — |
| 2010-07-22 | $2.34 | $4.28 | 17,500 | — | — |
| 2010-07-21 | $2.35 | $4.30 | 23,100 | — | — |
| 2010-07-20 | $2.38 | $4.36 | 21,700 | — | — |
| 2010-07-19 | $2.39 | $4.37 | 2,100 | — | — |
| 2010-07-16 | $2.38 | $4.36 | 18,400 | — | — |
| 2010-07-15 | $2.40 | $4.39 | 4,900 | — | — |
| 2010-07-14 | $2.55 | $4.67 | 51,200 | — | — |
| 2010-07-13 | $2.39 | $4.37 | 38,200 | — | — |
| 2010-07-12 | $2.40 | $4.39 | 23,200 | — | — |
| 2010-07-09 | $2.40 | $4.39 | 10,500 | — | — |
| 2010-07-08 | $2.47 | $4.52 | 28,700 | — | — |
| 2010-07-07 | $2.35 | $4.30 | 13,300 | — | — |
| 2010-07-06 | $2.40 | $4.39 | 27,300 | — | — |
| 2010-07-02 | $2.43 | $4.45 | 200 | — | — |
| 2010-07-01 | $2.55 | $4.67 | 4,800 | — | — |
| 2010-06-30 | $2.45 | $4.48 | 6,300 | — | — |
| 2010-06-29 | $2.43 | $4.45 | 20,100 | — | — |
| 2010-06-28 | $2.61 | $4.78 | 22,600 | — | — |
| 2010-06-25 | $2.69 | $4.92 | 14,800 | — | — |
| 2010-06-24 | $2.69 | $4.92 | 31,500 | — | — |
| 2010-06-23 | $2.66 | $4.87 | 34,200 | — | — |
| 2010-06-22 | $2.69 | $4.92 | 5,700 | — | — |
| 2010-06-21 | $2.74 | $5.01 | 14,600 | — | — |
| 2010-06-18 | $2.70 | $4.94 | 9,300 | — | — |
| 2010-06-17 | $2.66 | $4.87 | 8,700 | — | — |
| 2010-06-16 | $2.72 | $4.98 | 3,600 | — | — |
| 2010-06-15 | $2.71 | $4.96 | 181,600 | — | — |
| 2010-06-14 | $2.69 | $4.92 | 6,300 | — | — |
| 2010-06-11 | $2.58 | $4.72 | 1,600 | — | — |
| 2010-06-10 | $2.64 | $4.83 | 900 | — | — |
| 2010-06-09 | $2.58 | $4.72 | 11,200 | — | — |
| 2010-06-08 | $2.51 | $4.59 | 4,100 | — | — |
| 2010-06-07 | $2.57 | $4.70 | 20,200 | — | — |
| 2010-06-04 | $2.68 | $4.90 | 3,800 | — | — |
| 2010-06-03 | $2.68 | $4.90 | 12,700 | — | — |
| 2010-06-02 | $2.60 | $4.76 | 11,700 | — | — |
| 2010-06-01 | $2.60 | $4.76 | 14,000 | — | — |
| 2010-05-28 | $2.73 | $5.00 | 2,700 | — | — |
| 2010-05-27 | $2.77 | $5.07 | 18,500 | — | — |
| 2010-05-26 | $2.62 | $4.80 | 49,100 | — | — |
| 2010-05-25 | $2.71 | $4.96 | 38,400 | — | — |
| 2010-05-24 | $2.81 | $5.14 | 7,100 | — | — |
| 2010-05-21 | $2.82 | $5.16 | 9,500 | — | — |
| 2010-05-20 | $2.83 | $5.18 | 9,200 | — | — |
| 2010-05-19 | $2.95 | $5.40 | 7,000 | — | — |
| 2010-05-18 | $2.86 | $5.23 | 1,800 | — | — |
| 2010-05-17 | $2.88 | $5.27 | 25,900 | — | — |
| 2010-05-14 | $2.85 | $5.22 | 9,500 | — | — |
| 2010-05-13 | $2.90 | $5.31 | 3,500 | — | — |
| 2010-05-12 | $2.93 | $5.36 | 22,900 | — | — |
| 2010-05-11 | $2.88 | $5.27 | 1,700 | — | — |
| 2010-05-10 | $2.84 | $5.20 | 52,500 | — | — |
| 2010-05-07 | $2.77 | $5.07 | 5,600 | — | — |
| 2010-05-06 | $2.90 | $5.31 | 5,000 | — | — |
| 2010-05-05 | $3.06 | $5.60 | 35,600 | — | — |
| 2010-05-04 | $3.02 | $5.53 | 22,100 | — | — |
| 2010-05-03 | $3.12 | $5.71 | 17,300 | — | — |
| 2010-04-30 | $3.11 | $5.69 | 4,400 | — | — |
| 2010-04-29 | $3.18 | $5.82 | 9,900 | — | — |
| 2010-04-28 | $3.14 | $5.75 | 25,200 | — | — |
| 2010-04-27 | $3.13 | $5.73 | 5,400 | — | — |
| 2010-04-26 | $3.22 | $5.89 | 20,100 | — | — |
| 2010-04-23 | $3.28 | $6.00 | 1,000 | — | — |
| 2010-04-22 | $3.23 | $5.91 | 6,200 | — | — |
| 2010-04-21 | $3.30 | $6.04 | 7,700 | — | — |
| 2010-04-20 | $3.30 | $6.04 | 21,100 | — | — |
| 2010-04-19 | $3.12 | $5.71 | 1,200 | — | — |
| 2010-04-16 | $3.12 | $5.71 | 27,700 | — | — |
| 2010-04-15 | $3.16 | $5.78 | 17,200 | — | — |
| 2010-04-14 | $3.21 | $5.87 | 40,900 | — | — |
| 2010-04-13 | $3.03 | $5.55 | 6,500 | — | — |
| 2010-04-12 | $2.99 | $5.47 | 1,300 | — | — |
| 2010-04-09 | $2.94 | $5.38 | 1,400 | — | — |
| 2010-04-08 | $3.00 | $5.49 | 13,600 | — | — |
| 2010-04-07 | $2.95 | $5.40 | 4,000 | — | — |
| 2010-04-06 | $2.99 | $5.47 | 7,600 | — | — |
| 2010-04-05 | $3.00 | $5.49 | 3,200 | — | — |
| 2010-04-01 | $2.98 | $5.45 | 19,400 | — | — |
| 2010-03-31 | $3.02 | $5.53 | 24,300 | — | — |
| 2010-03-30 | $3.10 | $5.67 | 13,700 | — | — |
| 2010-03-29 | $3.13 | $5.73 | 24,900 | — | — |
| 2010-03-26 | $3.14 | $5.75 | 20,700 | — | — |
| 2010-03-25 | $3.25 | $5.95 | 14,200 | — | — |
| 2010-03-24 | $3.34 | $6.11 | 7,200 | — | — |
| 2010-03-23 | $3.28 | $6.00 | 3,900 | — | — |
| 2010-03-22 | $3.21 | $5.87 | 17,300 | — | — |
| 2010-03-19 | $3.21 | $5.87 | 10,500 | — | — |
| 2010-03-18 | $3.14 | $5.75 | 2,800 | — | — |
| 2010-03-17 | $3.17 | $5.80 | 4,500 | — | — |
| 2010-03-16 | $3.13 | $5.73 | 28,800 | — | — |
| 2010-03-15 | $3.21 | $5.87 | 10,500 | — | — |
| 2010-03-12 | $3.20 | $5.86 | 44,700 | — | — |
| 2010-03-11 | $3.14 | $5.75 | 3,700 | — | — |
| 2010-03-10 | $3.14 | $5.75 | 25,100 | — | — |
| 2010-03-09 | $3.09 | $5.66 | 13,700 | — | — |
| 2010-03-08 | $3.10 | $5.67 | 13,100 | — | — |
| 2010-03-05 | $3.01 | $5.51 | 20,400 | — | — |
| 2010-03-04 | $2.92 | $5.34 | 17,000 | — | — |
| 2010-03-03 | $2.85 | $5.22 | 12,100 | — | — |
| 2010-03-02 | $2.87 | $5.25 | 12,800 | — | — |
| 2010-03-01 | $2.99 | $5.47 | 16,100 | — | — |
| 2010-02-26 | $3.08 | $5.64 | 10,400 | — | — |
| 2010-02-25 | $2.94 | $5.38 | 4,300 | — | — |
| 2010-02-24 | $2.94 | $5.38 | 3,700 | — | — |
| 2010-02-23 | $2.98 | $5.45 | 23,000 | — | — |
| 2010-02-22 | $2.98 | $5.45 | 14,100 | — | — |
| 2010-02-19 | $2.97 | $5.44 | 24,600 | — | — |
| 2010-02-18 | $2.86 | $5.23 | 11,600 | — | — |
| 2010-02-17 | $2.80 | $5.12 | 27,400 | — | — |
| 2010-02-16 | $2.79 | $5.11 | 3,100 | — | — |
| 2010-02-12 | $2.65 | $4.85 | 16,600 | — | — |
| 2010-02-11 | $2.60 | $4.76 | 34,600 | — | — |
| 2010-02-10 | $2.59 | $4.74 | 10,200 | — | — |
| 2010-02-09 | $2.64 | $4.83 | 17,500 | — | — |
| 2010-02-08 | $2.63 | $4.81 | 72,000 | — | — |
| 2010-02-05 | $2.47 | $4.52 | 12,200 | — | — |
| 2010-02-04 | $2.48 | $4.54 | 19,300 | — | — |
| 2010-02-03 | $2.62 | $4.80 | 12,900 | — | — |
| 2010-02-02 | $2.61 | $4.78 | 7,300 | — | — |
| 2010-02-01 | $2.65 | $4.85 | 4,700 | — | — |
| 2010-01-29 | $2.61 | $4.78 | 7,100 | — | — |
| 2010-01-28 | $2.63 | $4.81 | 15,600 | — | — |
| 2010-01-27 | $2.51 | $4.59 | 29,700 | — | — |
| 2010-01-26 | $2.53 | $4.63 | 50,300 | — | — |
| 2010-01-25 | $2.66 | $4.87 | 24,300 | — | — |
| 2010-01-22 | $2.77 | $5.07 | 22,700 | — | — |
| 2010-01-21 | $2.74 | $5.01 | 11,100 | — | — |
| 2010-01-20 | $2.82 | $5.16 | 12,200 | — | — |
| 2010-01-19 | $2.86 | $5.23 | 12,000 | — | — |
| 2010-01-15 | $2.85 | $5.22 | 14,800 | — | — |
| 2010-01-14 | $3.03 | $5.55 | 2,100 | — | — |
| 2010-01-13 | $2.95 | $5.40 | 6,900 | — | — |
| 2010-01-12 | $2.96 | $5.42 | 13,300 | — | — |
| 2010-01-11 | $3.15 | $5.77 | 38,000 | — | — |
| 2010-01-08 | $3.23 | $5.91 | 8,700 | — | — |
| 2010-01-07 | $3.16 | $5.78 | 4,100 | — | — |
| 2010-01-06 | $3.20 | $5.86 | 17,400 | — | — |
| 2010-01-05 | $3.16 | $5.78 | 1,300 | — | — |
| 2010-01-04 | $3.22 | $5.89 | 13,800 | — | — |