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
- 2006-08-08 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 | $3.50 | $3.50 | 39,280 | — | — |
| 2010-12-30 | $3.63 | $3.63 | 131,336 | — | — |
| 2010-12-29 | $3.53 | $3.53 | 48,316 | — | — |
| 2010-12-28 | $2.98 | $2.98 | 16,748 | — | — |
| 2010-12-27 | $2.75 | $2.75 | 45,588 | — | — |
| 2010-12-23 | $2.75 | $2.75 | 18,240 | — | — |
| 2010-12-22 | $2.75 | $2.75 | 17,460 | — | — |
| 2010-12-21 | $2.63 | $2.63 | 20,140 | — | — |
| 2010-12-20 | $2.50 | $2.50 | 17,920 | — | — |
| 2010-12-17 | $2.55 | $2.55 | 21,828 | — | — |
| 2010-12-16 | $2.75 | $2.75 | 22,668 | — | — |
| 2010-12-15 | $2.60 | $2.60 | 6,944 | — | — |
| 2010-12-14 | $2.75 | $2.75 | 15,828 | — | — |
| 2010-12-13 | $2.83 | $2.83 | 11,892 | — | — |
| 2010-12-10 | $3.00 | $3.00 | 12,016 | — | — |
| 2010-12-09 | $2.80 | $2.80 | 24,012 | — | — |
| 2010-12-08 | $2.85 | $2.85 | 19,164 | — | — |
| 2010-12-07 | $2.78 | $2.78 | 12,276 | — | — |
| 2010-12-06 | $2.83 | $2.83 | 16,084 | — | — |
| 2010-12-03 | $3.00 | $3.00 | 25,576 | — | — |
| 2010-12-02 | $2.75 | $2.75 | 46,216 | — | — |
| 2010-12-01 | $2.43 | $2.43 | 17,860 | — | — |
| 2010-11-30 | $2.38 | $2.38 | 8,832 | — | — |
| 2010-11-29 | $2.50 | $2.50 | 17,024 | — | — |
| 2010-11-26 | $2.50 | $2.50 | 8,888 | — | — |
| 2010-11-24 | $2.33 | $2.33 | 4,096 | — | — |
| 2010-11-23 | $2.25 | $2.25 | 7,748 | — | — |
| 2010-11-22 | $2.30 | $2.30 | 6,952 | — | — |
| 2010-11-19 | $2.25 | $2.25 | 15,476 | — | — |
| 2010-11-18 | $2.35 | $2.35 | 1,064 | — | — |
| 2010-11-17 | $2.23 | $2.23 | 41,668 | — | — |
| 2010-11-16 | $2.50 | $2.50 | 17,856 | — | — |
| 2010-11-15 | $2.53 | $2.53 | 7,756 | — | — |
| 2010-11-12 | $2.55 | $2.55 | 21,820 | — | — |
| 2010-11-11 | $2.58 | $2.58 | 12,916 | — | — |
| 2010-11-10 | $2.60 | $2.60 | 10,112 | — | — |
| 2010-11-09 | $2.63 | $2.63 | 21,536 | — | — |
| 2010-11-08 | $2.70 | $2.70 | 19,280 | — | — |
| 2010-11-05 | $2.78 | $2.78 | 22,012 | — | — |
| 2010-11-04 | $2.90 | $2.90 | 28,572 | — | — |
| 2010-11-03 | $2.75 | $2.75 | 15,080 | — | — |
| 2010-11-02 | $2.73 | $2.73 | 22,348 | — | — |
| 2010-11-01 | $2.60 | $2.60 | 24,832 | — | — |
| 2010-10-29 | $2.85 | $2.85 | 41,064 | — | — |
| 2010-10-28 | $3.00 | $3.00 | 28,856 | — | — |
| 2010-10-27 | $3.05 | $3.05 | 15,444 | — | — |
| 2010-10-26 | $2.90 | $2.90 | 25,156 | — | — |
| 2010-10-25 | $3.00 | $3.00 | 27,252 | — | — |
| 2010-10-22 | $2.83 | $2.83 | 27,040 | — | — |
| 2010-10-21 | $2.68 | $2.68 | 62,908 | — | — |
| 2010-10-20 | $3.00 | $3.00 | 33,376 | — | — |
| 2010-10-19 | $3.13 | $3.13 | 44,640 | — | — |
| 2010-10-18 | $3.25 | $3.25 | 41,520 | — | — |
| 2010-10-15 | $3.38 | $3.38 | 83,712 | — | — |
| 2010-10-14 | $3.38 | $3.38 | 86,856 | — | — |
| 2010-10-13 | $3.18 | $3.18 | 106,152 | — | — |
| 2010-10-12 | $3.38 | $3.38 | 213,232 | — | — |
| 2010-10-11 | $3.13 | $3.13 | 118,040 | — | — |
| 2010-10-08 | $2.75 | $2.75 | 139,032 | — | — |
| 2010-10-07 | $2.28 | $2.28 | 33,812 | — | — |
| 2010-10-06 | $2.18 | $2.18 | 23,704 | — | — |
| 2010-10-05 | $2.25 | $2.25 | 25,280 | — | — |
| 2010-10-04 | $2.25 | $2.25 | 24,868 | — | — |
| 2010-10-01 | $2.30 | $2.30 | 27,876 | — | — |
| 2010-09-30 | $2.30 | $2.30 | 25,212 | — | — |
| 2010-09-29 | $2.28 | $2.28 | 53,516 | — | — |
| 2010-09-28 | $2.30 | $2.30 | 61,104 | — | — |
| 2010-09-27 | $2.25 | $2.25 | 113,400 | — | — |
| 2010-09-24 | $2.08 | $2.08 | 7,244 | — | — |
| 2010-09-23 | $2.05 | $2.05 | 7,800 | — | — |
| 2010-09-22 | $2.05 | $2.05 | 5,160 | — | — |
| 2010-09-21 | $2.05 | $2.05 | 20,848 | — | — |
| 2010-09-20 | $2.05 | $2.05 | 20,048 | — | — |
| 2010-09-17 | $2.05 | $2.05 | 11,972 | — | — |
| 2010-09-16 | $2.03 | $2.03 | 29,956 | — | — |
| 2010-09-15 | $2.10 | $2.10 | 36,152 | — | — |
| 2010-09-14 | $2.13 | $2.13 | 9,240 | — | — |
| 2010-09-13 | $1.98 | $1.98 | 14,196 | — | — |
| 2010-09-10 | $2.00 | $2.00 | 10,348 | — | — |
| 2010-09-09 | $2.00 | $2.00 | 10,728 | — | — |
| 2010-09-08 | $1.88 | $1.88 | 5,352 | — | — |
| 2010-09-07 | $2.00 | $2.00 | 9,256 | — | — |
| 2010-09-03 | $2.00 | $2.00 | 10,776 | — | — |
| 2010-09-02 | $2.00 | $2.00 | 9,676 | — | — |
| 2010-09-01 | $2.00 | $2.00 | 5,752 | — | — |
| 2010-08-31 | $1.95 | $1.95 | 15,896 | — | — |
| 2010-08-30 | $2.08 | $2.08 | 17,612 | — | — |
| 2010-08-27 | $2.00 | $2.00 | 6,000 | — | — |
| 2010-08-26 | $1.80 | $1.80 | 15,640 | — | — |
| 2010-08-25 | $1.93 | $1.93 | 15,924 | — | — |
| 2010-08-24 | $1.98 | $1.98 | 24,208 | — | — |
| 2010-08-23 | $2.00 | $2.00 | 1,292 | — | — |
| 2010-08-20 | $2.05 | $2.05 | 22,216 | — | — |
| 2010-08-19 | $1.98 | $1.98 | 24,956 | — | — |
| 2010-08-18 | $2.00 | $2.00 | 9,904 | — | — |
| 2010-08-17 | $2.00 | $2.00 | 13,640 | — | — |
| 2010-08-16 | $2.10 | $2.10 | 12,228 | — | — |
| 2010-08-13 | $2.20 | $2.20 | 15,900 | — | — |
| 2010-08-12 | $2.13 | $2.13 | 6,128 | — | — |
| 2010-08-11 | $2.05 | $2.05 | 17,752 | — | — |
| 2010-08-10 | $2.20 | $2.20 | 13,352 | — | — |
| 2010-08-09 | $2.20 | $2.20 | 23,952 | — | — |
| 2010-08-06 | $2.25 | $2.25 | 14,352 | — | — |
| 2010-08-05 | $2.25 | $2.25 | 22,668 | — | — |
| 2010-08-04 | $2.25 | $2.25 | 20,800 | — | — |
| 2010-08-03 | $2.25 | $2.25 | 28,200 | — | — |
| 2010-08-02 | $2.33 | $2.33 | 35,780 | — | — |
| 2010-07-30 | $2.33 | $2.33 | 17,008 | — | — |
| 2010-07-29 | $2.33 | $2.33 | 10,348 | — | — |
| 2010-07-28 | $2.25 | $2.25 | 7,384 | — | — |
| 2010-07-27 | $2.25 | $2.25 | 15,260 | — | — |
| 2010-07-26 | $2.25 | $2.25 | 20,656 | — | — |
| 2010-07-23 | $2.25 | $2.25 | 15,044 | — | — |
| 2010-07-22 | $2.25 | $2.25 | 4,972 | — | — |
| 2010-07-21 | $2.25 | $2.25 | 3,452 | — | — |
| 2010-07-20 | $2.25 | $2.25 | 5,564 | — | — |
| 2010-07-19 | $2.30 | $2.30 | 4,432 | — | — |
| 2010-07-16 | $2.25 | $2.25 | 14,456 | — | — |
| 2010-07-15 | $2.30 | $2.30 | 12,356 | — | — |
| 2010-07-14 | $2.25 | $2.25 | 2,960 | — | — |
| 2010-07-13 | $2.25 | $2.25 | 10,348 | — | — |
| 2010-07-12 | $2.05 | $2.05 | 4,548 | — | — |
| 2010-07-09 | $2.05 | $2.05 | 7,192 | — | — |
| 2010-07-08 | $2.25 | $2.25 | 21,144 | — | — |
| 2010-07-07 | $2.25 | $2.25 | 21,880 | — | — |
| 2010-07-06 | $2.13 | $2.13 | 11,996 | — | — |
| 2010-07-02 | $2.10 | $2.10 | 7,344 | — | — |
| 2010-07-01 | $2.10 | $2.10 | 14,316 | — | — |
| 2010-06-30 | $2.18 | $2.18 | 6,800 | — | — |
| 2010-06-29 | $2.20 | $2.20 | 14,444 | — | — |
| 2010-06-28 | $2.38 | $2.38 | 17,048 | — | — |
| 2010-06-25 | $2.13 | $2.13 | 24,004 | — | — |
| 2010-06-24 | $2.35 | $2.35 | 28,136 | — | — |
| 2010-06-23 | $2.25 | $2.25 | 24,276 | — | — |
| 2010-06-22 | $2.50 | $2.50 | 19,644 | — | — |
| 2010-06-21 | $2.30 | $2.30 | 26,348 | — | — |
| 2010-06-18 | $2.20 | $2.20 | 25,092 | — | — |
| 2010-06-17 | $1.93 | $1.93 | 24,272 | — | — |
| 2010-06-16 | $1.98 | $1.98 | 81,404 | — | — |
| 2010-06-15 | $2.20 | $2.20 | 48,896 | — | — |
| 2010-06-14 | $1.73 | $1.73 | 38,776 | — | — |
| 2010-06-11 | $1.75 | $1.75 | 34,728 | — | — |
| 2010-06-10 | $1.88 | $1.88 | 60,728 | — | — |
| 2010-06-09 | $1.75 | $1.75 | 29,920 | — | — |
| 2010-06-08 | $1.73 | $1.73 | 17,892 | — | — |
| 2010-06-07 | $1.75 | $1.75 | 45,600 | — | — |
| 2010-06-04 | $1.88 | $1.88 | 12,968 | — | — |
| 2010-06-03 | $1.85 | $1.85 | 31,784 | — | — |
| 2010-06-02 | $1.88 | $1.88 | 40,536 | — | — |
| 2010-06-01 | $1.75 | $1.75 | 35,172 | — | — |
| 2010-05-28 | $1.75 | $1.75 | 45,356 | — | — |
| 2010-05-27 | $1.78 | $1.78 | 25,840 | — | — |
| 2010-05-26 | $1.93 | $1.93 | 17,580 | — | — |
| 2010-05-25 | $1.93 | $1.93 | 19,676 | — | — |
| 2010-05-24 | $2.00 | $2.00 | 37,532 | — | — |
| 2010-05-21 | $2.00 | $2.00 | 84,540 | — | — |
| 2010-05-20 | $2.25 | $2.25 | 23,248 | — | — |
| 2010-05-19 | $2.63 | $2.63 | 8,052 | — | — |
| 2010-05-18 | $2.63 | $2.63 | 30,296 | — | — |
| 2010-05-17 | $2.55 | $2.55 | 21,196 | — | — |
| 2010-05-14 | $2.73 | $2.73 | 9,544 | — | — |
| 2010-05-13 | $2.88 | $2.88 | 3,960 | — | — |
| 2010-05-12 | $2.98 | $2.98 | 6,584 | — | — |
| 2010-05-11 | $3.00 | $3.00 | 10,556 | — | — |
| 2010-05-10 | $2.75 | $2.75 | 7,368 | — | — |
| 2010-05-07 | $2.88 | $2.88 | 1,596 | — | — |
| 2010-05-06 | $2.88 | $2.88 | 16,304 | — | — |
| 2010-05-05 | $2.88 | $2.88 | 11,128 | — | — |
| 2010-05-04 | $3.00 | $3.00 | 22,800 | — | — |
| 2010-05-03 | $3.00 | $3.00 | 26,584 | — | — |
| 2010-04-30 | $3.18 | $3.18 | 21,212 | — | — |
| 2010-04-29 | $3.30 | $3.30 | 8,068 | — | — |
| 2010-04-28 | $3.30 | $3.30 | 28,500 | — | — |
| 2010-04-27 | $3.25 | $3.25 | 29,980 | — | — |
| 2010-04-26 | $3.38 | $3.38 | 6,412 | — | — |
| 2010-04-23 | $3.48 | $3.48 | 9,272 | — | — |
| 2010-04-22 | $3.50 | $3.50 | 13,340 | — | — |
| 2010-04-21 | $3.25 | $3.25 | 10,268 | — | — |
| 2010-04-20 | $3.35 | $3.35 | 5,664 | — | — |
| 2010-04-19 | $3.45 | $3.45 | 23,580 | — | — |
| 2010-04-16 | $3.50 | $3.50 | 20,996 | — | — |
| 2010-04-15 | $3.55 | $3.55 | 43,920 | — | — |
| 2010-04-14 | $3.50 | $3.50 | 118,284 | — | — |
| 2010-04-13 | $3.25 | $3.25 | 39,544 | — | — |
| 2010-04-12 | $3.63 | $3.63 | 53,660 | — | — |
| 2010-04-09 | $3.38 | $3.38 | 24,664 | — | — |
| 2010-04-08 | $3.50 | $3.50 | 24,140 | — | — |
| 2010-04-07 | $3.50 | $3.50 | 32,568 | — | — |
| 2010-04-06 | $3.75 | $3.75 | 27,456 | — | — |
| 2010-04-05 | $3.78 | $3.78 | 20,140 | — | — |
| 2010-04-01 | $4.13 | $4.13 | 17,292 | — | — |
| 2010-03-31 | $4.35 | $4.35 | 18,968 | — | — |
| 2010-03-30 | $3.85 | $3.85 | 10,132 | — | — |
| 2010-03-29 | $3.85 | $3.85 | 7,760 | — | — |
| 2010-03-26 | $3.85 | $3.85 | 11,028 | — | — |
| 2010-03-25 | $3.88 | $3.88 | 31,568 | — | — |
| 2010-03-24 | $3.80 | $3.80 | 15,592 | — | — |
| 2010-03-23 | $3.88 | $3.88 | 44,860 | — | — |
| 2010-03-22 | $3.78 | $3.78 | 19,940 | — | — |
| 2010-03-19 | $3.85 | $3.85 | 19,888 | — | — |
| 2010-03-18 | $3.75 | $3.75 | 17,868 | — | — |
| 2010-03-17 | $3.75 | $3.75 | 21,216 | — | — |
| 2010-03-16 | $3.83 | $3.83 | 13,428 | — | — |
| 2010-03-15 | $3.78 | $3.78 | 22,644 | — | — |
| 2010-03-12 | $4.00 | $4.00 | 16,164 | — | — |
| 2010-03-11 | $3.93 | $3.93 | 20,388 | — | — |
| 2010-03-10 | $4.00 | $4.00 | 14,984 | — | — |
| 2010-03-09 | $3.98 | $3.98 | 12,280 | — | — |
| 2010-03-08 | $3.95 | $3.95 | 13,768 | — | — |
| 2010-03-05 | $4.13 | $4.13 | 16,780 | — | — |
| 2010-03-04 | $4.00 | $4.00 | 15,452 | — | — |
| 2010-03-03 | $4.13 | $4.13 | 12,780 | — | — |
| 2010-03-02 | $3.88 | $3.88 | 34,752 | — | — |
| 2010-03-01 | $4.13 | $4.13 | 31,160 | — | — |
| 2010-02-26 | $4.18 | $4.18 | 21,072 | — | — |
| 2010-02-25 | $4.38 | $4.38 | 47,804 | — | — |
| 2010-02-24 | $4.38 | $4.38 | 25,152 | — | — |
| 2010-02-23 | $4.33 | $4.33 | 26,348 | — | — |
| 2010-02-22 | $4.50 | $4.50 | 22,696 | — | — |
| 2010-02-19 | $4.55 | $4.55 | 40,600 | — | — |
| 2010-02-18 | $4.73 | $4.73 | 49,996 | — | — |
| 2010-02-17 | $4.88 | $4.88 | 47,816 | — | — |
| 2010-02-16 | $4.75 | $4.75 | 44,716 | — | — |
| 2010-02-12 | $4.88 | $4.88 | 48,328 | — | — |
| 2010-02-11 | $4.50 | $4.50 | 55,620 | — | — |
| 2010-02-10 | $4.63 | $4.63 | 50,832 | — | — |
| 2010-02-09 | $4.48 | $4.48 | 60,320 | — | — |
| 2010-02-08 | $4.88 | $4.88 | 78,188 | — | — |
| 2010-02-05 | $5.25 | $5.25 | 233,020 | — | — |
| 2010-02-04 | $6.50 | $6.50 | 274,024 | — | — |
| 2010-02-03 | $5.20 | $5.20 | 97,952 | — | — |
| 2010-02-02 | $4.25 | $4.25 | 16,452 | — | — |
| 2010-02-01 | $4.28 | $4.28 | 12,784 | — | — |
| 2010-01-29 | $4.38 | $4.38 | 11,440 | — | — |
| 2010-01-28 | $4.50 | $4.50 | 8,116 | — | — |
| 2010-01-27 | $4.50 | $4.50 | 9,988 | — | — |
| 2010-01-26 | $4.50 | $4.50 | 16,580 | — | — |
| 2010-01-25 | $4.38 | $4.38 | 8,936 | — | — |
| 2010-01-22 | $4.38 | $4.38 | 8,400 | — | — |
| 2010-01-21 | $4.25 | $4.25 | 6,188 | — | — |
| 2010-01-20 | $4.50 | $4.50 | 13,728 | — | — |
| 2010-01-19 | $4.63 | $4.63 | 24,400 | — | — |
| 2010-01-15 | $4.38 | $4.38 | 12,120 | — | — |
| 2010-01-14 | $4.63 | $4.63 | 41,112 | — | — |
| 2010-01-13 | $4.38 | $4.38 | 87,736 | — | — |
| 2010-01-12 | $4.25 | $4.25 | 90,840 | — | — |
| 2010-01-11 | $5.25 | $5.25 | 55,148 | — | — |
| 2010-01-08 | $5.25 | $5.25 | 23,292 | — | — |
| 2010-01-07 | $5.00 | $5.00 | 29,020 | — | — |
| 2010-01-06 | $5.63 | $5.63 | 43,208 | — | — |
| 2010-01-05 | $5.05 | $5.05 | 118,580 | — | — |
| 2010-01-04 | $6.13 | $6.13 | 77,184 | — | — |