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
- 2005-04-14 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 | $3.41 | $3.41 | 777,200 | — | — |
| 2010-12-30 | $3.44 | $3.44 | 804,800 | — | — |
| 2010-12-29 | $3.49 | $3.49 | 695,600 | — | — |
| 2010-12-28 | $3.44 | $3.44 | 369,200 | — | — |
| 2010-12-27 | $3.43 | $3.43 | 450,000 | — | — |
| 2010-12-23 | $3.40 | $3.40 | 1,292,800 | — | — |
| 2010-12-22 | $3.46 | $3.46 | 802,400 | — | — |
| 2010-12-21 | $3.41 | $3.41 | 629,600 | — | — |
| 2010-12-20 | $3.38 | $3.38 | 1,274,000 | — | — |
| 2010-12-17 | $3.28 | $3.28 | 3,252,000 | — | — |
| 2010-12-16 | $3.29 | $3.28 | 1,666,400 | — | — |
| 2010-12-15 | $3.21 | $3.21 | 1,430,000 | — | — |
| 2010-12-14 | $3.24 | $3.24 | 1,786,800 | — | — |
| 2010-12-13 | $3.02 | $3.02 | 756,800 | — | — |
| 2010-12-10 | $3.05 | $3.05 | 1,707,200 | — | — |
| 2010-12-09 | $3.04 | $3.04 | 800,400 | — | — |
| 2010-12-08 | $3.03 | $3.03 | 1,123,200 | — | — |
| 2010-12-07 | $3.04 | $3.04 | 1,348,800 | — | — |
| 2010-12-06 | $3.00 | $3.00 | 948,000 | — | — |
| 2010-12-03 | $2.95 | $2.95 | 812,000 | — | — |
| 2010-12-02 | $2.94 | $2.94 | 1,069,600 | — | — |
| 2010-12-01 | $2.98 | $2.98 | 1,720,000 | — | — |
| 2010-11-30 | $2.82 | $2.82 | 1,948,000 | — | — |
| 2010-11-29 | $2.87 | $2.87 | 2,092,800 | — | — |
| 2010-11-26 | $2.97 | $2.97 | 313,200 | — | — |
| 2010-11-24 | $2.99 | $2.99 | 862,400 | — | — |
| 2010-11-23 | $2.95 | $2.95 | 784,800 | — | — |
| 2010-11-22 | $2.97 | $2.97 | 944,400 | — | — |
| 2010-11-19 | $2.98 | $2.98 | 1,829,600 | — | — |
| 2010-11-18 | $2.97 | $2.97 | 1,205,600 | — | — |
| 2010-11-17 | $2.91 | $2.91 | 1,657,200 | — | — |
| 2010-11-16 | $2.96 | $2.96 | 1,877,200 | — | — |
| 2010-11-15 | $2.97 | $2.97 | 1,033,200 | — | — |
| 2010-11-12 | $2.93 | $2.93 | 1,552,800 | — | — |
| 2010-11-11 | $2.98 | $2.98 | 2,013,600 | — | — |
| 2010-11-10 | $3.04 | $3.04 | 2,635,600 | — | — |
| 2010-11-09 | $2.98 | $2.98 | 11,102,400 | — | — |
| 2010-11-08 | $2.75 | $2.75 | 4,478,400 | — | — |
| 2010-11-05 | $2.71 | $2.71 | 29,506,000 | — | — |
| 2010-11-04 | $3.48 | $3.48 | 1,640,400 | — | — |
| 2010-11-03 | $3.48 | $3.48 | 947,200 | — | — |
| 2010-11-02 | $3.46 | $3.46 | 904,800 | — | — |
| 2010-11-01 | $3.39 | $3.39 | 1,464,400 | — | — |
| 2010-10-29 | $3.45 | $3.45 | 664,000 | — | — |
| 2010-10-28 | $3.47 | $3.47 | 551,200 | — | — |
| 2010-10-27 | $3.50 | $3.50 | 1,009,600 | — | — |
| 2010-10-26 | $3.54 | $3.54 | 806,400 | — | — |
| 2010-10-25 | $3.52 | $3.52 | 1,038,000 | — | — |
| 2010-10-22 | $3.54 | $3.54 | 614,000 | — | — |
| 2010-10-21 | $3.46 | $3.46 | 1,148,800 | — | — |
| 2010-10-20 | $3.52 | $3.52 | 1,127,600 | — | — |
| 2010-10-19 | $3.53 | $3.53 | 1,121,200 | — | — |
| 2010-10-18 | $3.59 | $3.59 | 646,000 | — | — |
| 2010-10-15 | $3.53 | $3.53 | 879,200 | — | — |
| 2010-10-14 | $3.55 | $3.55 | 1,296,000 | — | — |
| 2010-10-13 | $3.57 | $3.57 | 1,691,200 | — | — |
| 2010-10-12 | $3.50 | $3.50 | 808,400 | — | — |
| 2010-10-11 | $3.51 | $3.51 | 1,281,200 | — | — |
| 2010-10-08 | $3.41 | $3.41 | 1,846,000 | — | — |
| 2010-10-07 | $3.34 | $3.34 | 1,164,800 | — | — |
| 2010-10-06 | $3.33 | $3.33 | 965,600 | — | — |
| 2010-10-05 | $3.32 | $3.32 | 2,532,800 | — | — |
| 2010-10-04 | $3.32 | $3.32 | 897,200 | — | — |
| 2010-10-01 | $3.32 | $3.32 | 1,110,000 | — | — |
| 2010-09-30 | $3.31 | $3.30 | 1,978,800 | — | — |
| 2010-09-29 | $3.35 | $3.35 | 1,264,000 | — | — |
| 2010-09-28 | $3.38 | $3.38 | 1,821,600 | — | — |
| 2010-09-27 | $3.42 | $3.42 | 1,016,000 | — | — |
| 2010-09-24 | $3.52 | $3.52 | 1,676,400 | — | — |
| 2010-09-23 | $3.40 | $3.40 | 1,104,000 | — | — |
| 2010-09-22 | $3.46 | $3.46 | 1,172,400 | — | — |
| 2010-09-21 | $3.45 | $3.45 | 2,324,400 | — | — |
| 2010-09-20 | $3.46 | $3.46 | 1,362,800 | — | — |
| 2010-09-17 | $3.34 | $3.34 | 1,967,200 | — | — |
| 2010-09-16 | $3.32 | $3.32 | 704,800 | — | — |
| 2010-09-15 | $3.35 | $3.35 | 1,205,600 | — | — |
| 2010-09-14 | $3.28 | $3.28 | 931,600 | — | — |
| 2010-09-13 | $3.31 | $3.30 | 1,848,400 | — | — |
| 2010-09-10 | $3.27 | $3.27 | 1,095,600 | — | — |
| 2010-09-09 | $3.37 | $3.37 | 1,156,400 | — | — |
| 2010-09-08 | $3.28 | $3.28 | 1,063,600 | — | — |
| 2010-09-07 | $3.24 | $3.24 | 1,159,200 | — | — |
| 2010-09-03 | $3.28 | $3.28 | 1,131,200 | — | — |
| 2010-09-02 | $3.28 | $3.28 | 1,050,800 | — | — |
| 2010-09-01 | $3.21 | $3.21 | 1,750,800 | — | — |
| 2010-08-31 | $3.06 | $3.06 | 2,164,000 | — | — |
| 2010-08-30 | $3.16 | $3.16 | 906,400 | — | — |
| 2010-08-27 | $3.19 | $3.19 | 1,622,000 | — | — |
| 2010-08-26 | $3.06 | $3.06 | 770,400 | — | — |
| 2010-08-25 | $3.09 | $3.09 | 1,226,800 | — | — |
| 2010-08-24 | $3.03 | $3.03 | 1,556,400 | — | — |
| 2010-08-23 | $3.13 | $3.13 | 2,159,600 | — | — |
| 2010-08-20 | $3.12 | $3.12 | 1,225,200 | — | — |
| 2010-08-19 | $3.11 | $3.11 | 1,444,000 | — | — |
| 2010-08-18 | $3.17 | $3.17 | 1,701,200 | — | — |
| 2010-08-17 | $3.15 | $3.15 | 1,985,600 | — | — |
| 2010-08-16 | $3.18 | $3.18 | 3,165,600 | — | — |
| 2010-08-13 | $3.07 | $3.07 | 1,966,400 | — | — |
| 2010-08-12 | $3.04 | $3.04 | 1,588,000 | — | — |
| 2010-08-11 | $3.02 | $3.02 | 1,620,800 | — | — |
| 2010-08-10 | $3.08 | $3.08 | 2,063,600 | — | — |
| 2010-08-09 | $3.01 | $3.01 | 1,235,200 | — | — |
| 2010-08-06 | $2.93 | $2.93 | 960,400 | — | — |
| 2010-08-05 | $2.98 | $2.98 | 972,400 | — | — |
| 2010-08-04 | $3.07 | $3.07 | 1,836,800 | — | — |
| 2010-08-03 | $2.93 | $2.93 | 1,068,800 | — | — |
| 2010-08-02 | $2.91 | $2.91 | 946,800 | — | — |
| 2010-07-30 | $2.79 | $2.79 | 1,350,800 | — | — |
| 2010-07-29 | $2.78 | $2.78 | 1,480,800 | — | — |
| 2010-07-28 | $2.87 | $2.87 | 1,130,000 | — | — |
| 2010-07-27 | $2.98 | $2.98 | 2,652,000 | — | — |
| 2010-07-26 | $2.95 | $2.95 | 2,795,200 | — | — |
| 2010-07-23 | $2.88 | $2.87 | 2,010,000 | — | — |
| 2010-07-22 | $2.80 | $2.80 | 2,919,200 | — | — |
| 2010-07-21 | $2.69 | $2.69 | 730,800 | — | — |
| 2010-07-20 | $2.78 | $2.78 | 512,000 | — | — |
| 2010-07-19 | $2.74 | $2.74 | 846,800 | — | — |
| 2010-07-16 | $2.72 | $2.72 | 1,077,200 | — | — |
| 2010-07-15 | $2.83 | $2.83 | 942,800 | — | — |
| 2010-07-14 | $2.89 | $2.89 | 1,075,600 | — | — |
| 2010-07-13 | $2.83 | $2.83 | 999,200 | — | — |
| 2010-07-12 | $2.77 | $2.77 | 1,046,800 | — | — |
| 2010-07-09 | $2.86 | $2.86 | 1,040,800 | — | — |
| 2010-07-08 | $2.81 | $2.81 | 1,894,000 | — | — |
| 2010-07-07 | $2.84 | $2.84 | 928,800 | — | — |
| 2010-07-06 | $2.76 | $2.76 | 3,254,000 | — | — |
| 2010-07-02 | $2.87 | $2.87 | 1,019,600 | — | — |
| 2010-07-01 | $2.82 | $2.82 | 1,714,400 | — | — |
| 2010-06-30 | $2.89 | $2.89 | 1,900,000 | — | — |
| 2010-06-29 | $2.78 | $2.78 | 1,244,400 | — | — |
| 2010-06-28 | $2.85 | $2.85 | 1,372,800 | — | — |
| 2010-06-25 | $2.80 | $2.80 | 3,357,200 | — | — |
| 2010-06-24 | $2.70 | $2.70 | 1,350,400 | — | — |
| 2010-06-23 | $2.77 | $2.77 | 594,400 | — | — |
| 2010-06-22 | $2.79 | $2.79 | 906,800 | — | — |
| 2010-06-21 | $2.87 | $2.87 | 989,600 | — | — |
| 2010-06-18 | $2.87 | $2.87 | 2,121,600 | — | — |
| 2010-06-17 | $2.85 | $2.85 | 1,266,400 | — | — |
| 2010-06-16 | $2.91 | $2.91 | 3,921,600 | — | — |
| 2010-06-15 | $2.64 | $2.64 | 1,628,400 | — | — |
| 2010-06-14 | $2.53 | $2.53 | 1,202,800 | — | — |
| 2010-06-11 | $2.53 | $2.53 | 1,384,400 | — | — |
| 2010-06-10 | $2.45 | $2.45 | 1,674,400 | — | — |
| 2010-06-09 | $2.43 | $2.43 | 2,124,800 | — | — |
| 2010-06-08 | $2.31 | $2.31 | 964,400 | — | — |
| 2010-06-07 | $2.32 | $2.32 | 1,475,600 | — | — |
| 2010-06-04 | $2.40 | $2.40 | 1,210,400 | — | — |
| 2010-06-03 | $2.60 | $2.60 | 997,600 | — | — |
| 2010-06-02 | $2.56 | $2.56 | 2,491,200 | — | — |
| 2010-06-01 | $2.45 | $2.45 | 3,406,800 | — | — |
| 2010-05-28 | $2.63 | $2.63 | 888,400 | — | — |
| 2010-05-27 | $2.60 | $2.60 | 811,200 | — | — |
| 2010-05-26 | $2.49 | $2.49 | 1,234,000 | — | — |
| 2010-05-25 | $2.52 | $2.52 | 1,240,400 | — | — |
| 2010-05-24 | $2.49 | $2.49 | 826,800 | — | — |
| 2010-05-21 | $2.58 | $2.58 | 2,049,600 | — | — |
| 2010-05-20 | $2.56 | $2.56 | 2,101,200 | — | — |
| 2010-05-19 | $2.73 | $2.73 | 1,735,600 | — | — |
| 2010-05-18 | $2.67 | $2.67 | 625,600 | — | — |
| 2010-05-17 | $2.74 | $2.74 | 970,800 | — | — |
| 2010-05-14 | $2.74 | $2.74 | 950,800 | — | — |
| 2010-05-13 | $2.73 | $2.73 | 812,400 | — | — |
| 2010-05-12 | $2.67 | $2.67 | 923,200 | — | — |
| 2010-05-11 | $2.52 | $2.52 | 1,286,800 | — | — |
| 2010-05-10 | $2.38 | $2.38 | 1,651,200 | — | — |
| 2010-05-07 | $2.32 | $2.32 | 2,571,600 | — | — |
| 2010-05-06 | $2.47 | $2.47 | 2,815,200 | — | — |
| 2010-05-05 | $2.63 | $2.63 | 1,068,800 | — | — |
| 2010-05-04 | $2.72 | $2.72 | 1,164,400 | — | — |
| 2010-05-03 | $2.84 | $2.84 | 1,260,800 | — | — |
| 2010-04-30 | $2.74 | $2.74 | 2,955,200 | — | — |
| 2010-04-29 | $2.83 | $2.83 | 1,272,000 | — | — |
| 2010-04-28 | $2.74 | $2.74 | 716,400 | — | — |
| 2010-04-27 | $2.69 | $2.69 | 1,546,000 | — | — |
| 2010-04-26 | $2.64 | $2.64 | 803,200 | — | — |
| 2010-04-23 | $2.64 | $2.64 | 1,586,800 | — | — |
| 2010-04-22 | $2.75 | $2.75 | 1,146,000 | — | — |
| 2010-04-21 | $2.74 | $2.74 | 778,800 | — | — |
| 2010-04-20 | $2.74 | $2.74 | 738,800 | — | — |
| 2010-04-19 | $2.67 | $2.67 | 493,600 | — | — |
| 2010-04-16 | $2.72 | $2.72 | 1,115,200 | — | — |
| 2010-04-15 | $2.75 | $2.75 | 865,200 | — | — |
| 2010-04-14 | $2.70 | $2.70 | 1,392,400 | — | — |
| 2010-04-13 | $2.61 | $2.61 | 1,064,000 | — | — |
| 2010-04-12 | $2.53 | $2.53 | 911,600 | — | — |
| 2010-04-09 | $2.48 | $2.48 | 1,492,000 | — | — |
| 2010-04-08 | $2.38 | $2.38 | 1,370,400 | — | — |
| 2010-04-07 | $2.39 | $2.39 | 1,848,800 | — | — |
| 2010-04-06 | $2.47 | $2.47 | 654,000 | — | — |
| 2010-04-05 | $2.50 | $2.50 | 1,264,400 | — | — |
| 2010-04-01 | $2.48 | $2.48 | 937,200 | — | — |
| 2010-03-31 | $2.44 | $2.44 | 2,082,800 | — | — |
| 2010-03-30 | $2.46 | $2.46 | 946,800 | — | — |
| 2010-03-29 | $2.49 | $2.49 | 686,000 | — | — |
| 2010-03-26 | $2.46 | $2.46 | 1,589,200 | — | — |
| 2010-03-25 | $2.53 | $2.53 | 1,410,800 | — | — |
| 2010-03-24 | $2.64 | $2.64 | 1,158,400 | — | — |
| 2010-03-23 | $2.71 | $2.71 | 2,268,800 | — | — |
| 2010-03-22 | $2.58 | $2.58 | 1,288,800 | — | — |
| 2010-03-19 | $2.46 | $2.46 | 1,414,000 | — | — |
| 2010-03-18 | $2.43 | $2.43 | 819,600 | — | — |
| 2010-03-17 | $2.41 | $2.41 | 695,600 | — | — |
| 2010-03-16 | $2.38 | $2.38 | 1,080,800 | — | — |
| 2010-03-15 | $2.44 | $2.44 | 1,255,200 | — | — |
| 2010-03-12 | $2.45 | $2.45 | 1,055,600 | — | — |
| 2010-03-11 | $2.53 | $2.53 | 1,499,200 | — | — |
| 2010-03-10 | $2.56 | $2.56 | 2,010,000 | — | — |
| 2010-03-09 | $2.42 | $2.42 | 1,595,600 | — | — |
| 2010-03-08 | $2.42 | $2.42 | 870,400 | — | — |
| 2010-03-05 | $2.37 | $2.37 | 624,000 | — | — |
| 2010-03-04 | $2.27 | $2.27 | 540,000 | — | — |
| 2010-03-03 | $2.32 | $2.32 | 796,800 | — | — |
| 2010-03-02 | $2.36 | $2.36 | 1,199,200 | — | — |
| 2010-03-01 | $2.30 | $2.30 | 873,600 | — | — |
| 2010-02-26 | $2.26 | $2.26 | 814,800 | — | — |
| 2010-02-25 | $2.28 | $2.28 | 823,200 | — | — |
| 2010-02-24 | $2.32 | $2.32 | 816,800 | — | — |
| 2010-02-23 | $2.32 | $2.32 | 781,600 | — | — |
| 2010-02-22 | $2.36 | $2.36 | 544,000 | — | — |
| 2010-02-19 | $2.34 | $2.34 | 1,726,400 | — | — |
| 2010-02-18 | $2.45 | $2.45 | 666,000 | — | — |
| 2010-02-17 | $2.44 | $2.44 | 596,800 | — | — |
| 2010-02-16 | $2.43 | $2.43 | 722,000 | — | — |
| 2010-02-12 | $2.41 | $2.41 | 1,068,800 | — | — |
| 2010-02-11 | $2.37 | $2.37 | 881,200 | — | — |
| 2010-02-10 | $2.31 | $2.31 | 957,200 | — | — |
| 2010-02-09 | $2.21 | $2.21 | 994,400 | — | — |
| 2010-02-08 | $2.22 | $2.22 | 559,200 | — | — |
| 2010-02-05 | $2.25 | $2.25 | 1,872,800 | — | — |
| 2010-02-04 | $2.25 | $2.25 | 1,688,000 | — | — |
| 2010-02-03 | $2.31 | $2.31 | 550,400 | — | — |
| 2010-02-02 | $2.34 | $2.34 | 1,320,400 | — | — |
| 2010-02-01 | $2.34 | $2.34 | 1,272,000 | — | — |
| 2010-01-29 | $2.27 | $2.27 | 3,249,600 | — | — |
| 2010-01-28 | $2.31 | $2.31 | 1,748,800 | — | — |
| 2010-01-27 | $2.39 | $2.39 | 2,777,600 | — | — |
| 2010-01-26 | $2.32 | $2.32 | 1,785,200 | — | — |
| 2010-01-25 | $2.34 | $2.34 | 1,670,000 | — | — |
| 2010-01-22 | $2.34 | $2.34 | 1,914,800 | — | — |
| 2010-01-21 | $2.44 | $2.44 | 1,937,200 | — | — |
| 2010-01-20 | $2.50 | $2.50 | 1,725,600 | — | — |
| 2010-01-19 | $2.52 | $2.52 | 2,956,400 | — | — |
| 2010-01-15 | $2.43 | $2.43 | 11,244,800 | — | — |
| 2010-01-14 | $2.31 | $2.31 | 740,000 | — | — |
| 2010-01-13 | $2.31 | $2.31 | 1,314,000 | — | — |
| 2010-01-12 | $2.37 | $2.37 | 1,553,600 | — | — |
| 2010-01-11 | $2.25 | $2.25 | 818,400 | — | — |
| 2010-01-08 | $2.26 | $2.26 | 698,400 | — | — |
| 2010-01-07 | $2.30 | $2.30 | 1,504,400 | — | — |
| 2010-01-06 | $2.24 | $2.24 | 4,191,200 | — | — |
| 2010-01-05 | $2.17 | $2.17 | 1,716,000 | — | — |
| 2010-01-04 | $2.14 | $2.14 | 1,492,400 | — | — |