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
- 1992-09-11 to 2026-09-03
- 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 | $2.50 | $9.23 | 50,400 | — | — |
| 2010-12-30 | $2.44 | $9.01 | 18,200 | — | — |
| 2010-12-29 | $2.47 | $9.12 | 23,000 | — | — |
| 2010-12-28 | $2.46 | $9.08 | 5,400 | — | — |
| 2010-12-27 | $2.50 | $9.23 | 27,000 | — | — |
| 2010-12-23 | $2.49 | $9.19 | 175,000 | — | — |
| 2010-12-22 | $2.37 | $8.75 | 9,400 | — | — |
| 2010-12-21 | $2.39 | $8.82 | 34,100 | — | — |
| 2010-12-20 | $2.36 | $8.71 | 19,500 | — | — |
| 2010-12-17 | $2.34 | $8.64 | 38,800 | — | — |
| 2010-12-16 | $2.27 | $8.38 | 27,000 | — | — |
| 2010-12-15 | $2.26 | $8.34 | 7,800 | — | — |
| 2010-12-14 | $2.25 | $8.30 | 19,300 | — | — |
| 2010-12-13 | $2.25 | $8.30 | 34,300 | — | — |
| 2010-12-10 | $2.20 | $8.12 | 4,400 | — | — |
| 2010-12-09 | $2.18 | $8.05 | 100,300 | — | — |
| 2010-12-08 | $2.19 | $8.08 | 77,700 | — | — |
| 2010-12-07 | $2.15 | $7.94 | 13,100 | — | — |
| 2010-12-06 | $2.13 | $7.86 | 15,200 | — | — |
| 2010-12-03 | $2.10 | $7.75 | 4,700 | — | — |
| 2010-12-02 | $2.12 | $7.82 | 20,500 | — | — |
| 2010-12-01 | $2.08 | $7.68 | 15,700 | — | — |
| 2010-11-30 | $2.08 | $7.68 | 11,900 | — | — |
| 2010-11-29 | $2.05 | $7.57 | 17,900 | — | — |
| 2010-11-26 | $2.04 | $7.53 | 6,200 | — | — |
| 2010-11-24 | $2.05 | $7.57 | 43,000 | — | — |
| 2010-11-23 | $2.03 | $7.49 | 14,400 | — | — |
| 2010-11-22 | $2.04 | $7.53 | 57,900 | — | — |
| 2010-11-19 | $2.12 | $7.82 | 17,900 | — | — |
| 2010-11-18 | $2.14 | $7.90 | 9,800 | — | — |
| 2010-11-17 | $2.16 | $7.97 | 15,800 | — | — |
| 2010-11-16 | $2.21 | $8.16 | 12,600 | — | — |
| 2010-11-15 | $2.23 | $8.23 | 10,800 | — | — |
| 2010-11-12 | $2.23 | $8.23 | 11,500 | — | — |
| 2010-11-11 | $2.28 | $8.41 | 46,000 | — | — |
| 2010-11-10 | $2.41 | $8.89 | 16,700 | — | — |
| 2010-11-09 | $2.40 | $8.86 | 8,500 | — | — |
| 2010-11-08 | $2.42 | $8.93 | 40,300 | — | — |
| 2010-11-05 | $2.42 | $8.93 | 36,900 | — | — |
| 2010-11-04 | $2.42 | $8.93 | 34,800 | — | — |
| 2010-11-03 | $2.42 | $8.93 | 22,400 | — | — |
| 2010-11-02 | $2.41 | $8.89 | 115,900 | — | — |
| 2010-11-01 | $2.28 | $8.41 | 9,700 | — | — |
| 2010-10-29 | $2.35 | $8.67 | 16,400 | — | — |
| 2010-10-28 | $2.28 | $8.41 | 2,400 | — | — |
| 2010-10-27 | $2.29 | $8.45 | 9,200 | — | — |
| 2010-10-26 | $2.27 | $8.38 | 300 | — | — |
| 2010-10-25 | $2.29 | $8.45 | 14,300 | — | — |
| 2010-10-22 | $2.28 | $8.41 | 4,500 | — | — |
| 2010-10-21 | $2.32 | $8.56 | 1,200 | — | — |
| 2010-10-20 | $2.30 | $8.49 | 100 | — | — |
| 2010-10-19 | $2.27 | $8.38 | 4,300 | — | — |
| 2010-10-18 | $2.28 | $8.41 | 17,100 | — | — |
| 2010-10-15 | $2.28 | $8.41 | 9,500 | — | — |
| 2010-10-14 | $2.30 | $8.49 | 31,300 | — | — |
| 2010-10-13 | $2.26 | $8.34 | 25,600 | — | — |
| 2010-10-12 | $2.30 | $8.49 | 600 | — | — |
| 2010-10-11 | $2.29 | $8.45 | 14,600 | — | — |
| 2010-10-08 | $2.27 | $8.38 | 17,300 | — | — |
| 2010-10-07 | $2.28 | $8.41 | 11,100 | — | — |
| 2010-10-06 | $2.26 | $8.34 | 15,500 | — | — |
| 2010-10-05 | $2.38 | $8.78 | 15,600 | — | — |
| 2010-10-04 | $2.39 | $8.82 | 5,300 | — | — |
| 2010-10-01 | $2.38 | $8.78 | 4,800 | — | — |
| 2010-09-30 | $2.38 | $8.78 | 2,600 | — | — |
| 2010-09-29 | $2.37 | $8.75 | 13,000 | — | — |
| 2010-09-28 | $2.38 | $8.78 | 3,300 | — | — |
| 2010-09-27 | $2.26 | $8.34 | 58,700 | — | — |
| 2010-09-24 | $2.34 | $8.64 | 3,900 | — | — |
| 2010-09-23 | $2.30 | $8.49 | 3,800 | — | — |
| 2010-09-22 | $2.31 | $8.53 | 8,300 | — | — |
| 2010-09-21 | $2.32 | $8.56 | 4,300 | — | — |
| 2010-09-20 | $2.35 | $8.67 | 8,600 | — | — |
| 2010-09-17 | $2.31 | $8.53 | 11,100 | — | — |
| 2010-09-16 | $2.36 | $8.71 | 22,400 | — | — |
| 2010-09-15 | $2.35 | $8.67 | 32,900 | — | — |
| 2010-09-14 | $2.36 | $8.71 | 23,600 | — | — |
| 2010-09-13 | $2.38 | $8.78 | 24,800 | — | — |
| 2010-09-10 | $2.24 | $8.27 | 6,600 | — | — |
| 2010-09-09 | $2.29 | $8.45 | 44,900 | — | — |
| 2010-09-08 | $2.21 | $8.16 | 49,700 | — | — |
| 2010-09-07 | $2.12 | $7.82 | 5,700 | — | — |
| 2010-09-03 | $2.12 | $7.82 | 6,000 | — | — |
| 2010-09-02 | $2.11 | $7.79 | 15,200 | — | — |
| 2010-09-01 | $2.17 | $8.01 | 27,200 | — | — |
| 2010-08-31 | $2.22 | $8.19 | 7,200 | — | — |
| 2010-08-30 | $2.22 | $8.19 | 9,400 | — | — |
| 2010-08-27 | $2.21 | $8.16 | 5,000 | — | — |
| 2010-08-26 | $2.15 | $7.94 | 6,200 | — | — |
| 2010-08-25 | $2.16 | $7.97 | 12,700 | — | — |
| 2010-08-24 | $2.20 | $8.12 | 22,500 | — | — |
| 2010-08-23 | $2.22 | $8.19 | 12,400 | — | — |
| 2010-08-20 | $2.24 | $8.27 | 3,400 | — | — |
| 2010-08-19 | $2.25 | $8.30 | 6,200 | — | — |
| 2010-08-18 | $2.28 | $8.41 | 1,700 | — | — |
| 2010-08-17 | $2.28 | $8.41 | 10,200 | — | — |
| 2010-08-16 | $2.20 | $8.12 | 13,900 | — | — |
| 2010-08-13 | $2.26 | $8.34 | 1,600 | — | — |
| 2010-08-12 | $2.26 | $8.34 | 1,500 | — | — |
| 2010-08-11 | $2.25 | $8.30 | 5,300 | — | — |
| 2010-08-10 | $2.26 | $8.34 | 15,100 | — | — |
| 2010-08-09 | $2.30 | $8.49 | 1,700 | — | — |
| 2010-08-06 | $2.27 | $8.38 | 4,500 | — | — |
| 2010-08-05 | $2.32 | $8.56 | 3,800 | — | — |
| 2010-08-04 | $2.36 | $8.71 | 16,600 | — | — |
| 2010-08-03 | $2.36 | $8.71 | 3,900 | — | — |
| 2010-08-02 | $2.38 | $8.78 | 16,700 | — | — |
| 2010-07-30 | $2.42 | $8.93 | 9,900 | — | — |
| 2010-07-29 | $2.30 | $8.49 | 29,100 | — | — |
| 2010-07-28 | $2.27 | $8.38 | 16,900 | — | — |
| 2010-07-27 | $2.28 | $8.41 | 25,800 | — | — |
| 2010-07-26 | $2.30 | $8.49 | 26,100 | — | — |
| 2010-07-23 | $2.30 | $8.49 | 45,100 | — | — |
| 2010-07-22 | $2.27 | $8.38 | 23,300 | — | — |
| 2010-07-21 | $2.28 | $8.41 | 25,500 | — | — |
| 2010-07-20 | $2.29 | $8.45 | 15,200 | — | — |
| 2010-07-19 | $2.31 | $8.53 | 11,600 | — | — |
| 2010-07-16 | $2.35 | $8.67 | 19,800 | — | — |
| 2010-07-15 | $2.34 | $8.64 | 17,100 | — | — |
| 2010-07-14 | $2.34 | $8.64 | 13,500 | — | — |
| 2010-07-13 | $2.34 | $8.64 | 19,900 | — | — |
| 2010-07-12 | $2.40 | $8.86 | 9,400 | — | — |
| 2010-07-09 | $2.45 | $9.04 | 11,900 | — | — |
| 2010-07-08 | $2.43 | $8.97 | 15,600 | — | — |
| 2010-07-07 | $2.45 | $9.04 | 8,400 | — | — |
| 2010-07-06 | $2.45 | $9.04 | 30,500 | — | — |
| 2010-07-02 | $2.53 | $9.34 | 1,800 | — | — |
| 2010-07-01 | $2.58 | $9.52 | 15,700 | — | — |
| 2010-06-30 | $2.68 | $9.89 | 29,800 | — | — |
| 2010-06-29 | $2.57 | $9.49 | 6,200 | — | — |
| 2010-06-28 | $2.57 | $9.49 | 4,700 | — | — |
| 2010-06-25 | $2.60 | $9.60 | 13,000 | — | — |
| 2010-06-24 | $2.68 | $9.89 | 3,200 | — | — |
| 2010-06-23 | $2.68 | $9.89 | 3,200 | — | — |
| 2010-06-22 | $2.68 | $9.89 | 1,100 | — | — |
| 2010-06-21 | $2.67 | $9.85 | 12,600 | — | — |
| 2010-06-18 | $2.67 | $9.85 | 18,300 | — | — |
| 2010-06-17 | $2.69 | $9.93 | 41,800 | — | — |
| 2010-06-16 | $2.78 | $10.26 | 30,700 | — | — |
| 2010-06-15 | $2.82 | $10.41 | 31,200 | — | — |
| 2010-06-14 | $2.83 | $10.44 | 50,100 | — | — |
| 2010-06-11 | $2.80 | $10.33 | 40,300 | — | — |
| 2010-06-10 | $2.88 | $10.63 | 43,900 | — | — |
| 2010-06-09 | $2.80 | $10.33 | 32,900 | — | — |
| 2010-06-08 | $2.69 | $9.93 | 18,500 | — | — |
| 2010-06-07 | $2.70 | $9.96 | 19,900 | — | — |
| 2010-06-04 | $2.68 | $9.89 | 45,400 | — | — |
| 2010-06-03 | $2.77 | $10.22 | 69,300 | — | — |
| 2010-06-02 | $2.73 | $10.08 | 39,700 | — | — |
| 2010-06-01 | $2.81 | $10.37 | 12,600 | — | — |
| 2010-05-28 | $2.98 | $11.00 | 33,200 | — | — |
| 2010-05-27 | $2.80 | $10.33 | 58,100 | — | — |
| 2010-05-26 | $2.75 | $10.15 | 24,900 | — | — |
| 2010-05-25 | $2.76 | $10.19 | 61,500 | — | — |
| 2010-05-24 | $2.82 | $10.41 | 7,500 | — | — |
| 2010-05-21 | $2.88 | $10.63 | 35,600 | — | — |
| 2010-05-20 | $2.84 | $10.48 | 21,500 | — | — |
| 2010-05-19 | $2.92 | $10.78 | 28,200 | — | — |
| 2010-05-18 | $2.95 | $10.89 | 5,300 | — | — |
| 2010-05-17 | $2.96 | $10.92 | 13,400 | — | — |
| 2010-05-14 | $3.08 | $11.37 | 4,000 | — | — |
| 2010-05-13 | $3.10 | $11.44 | 16,300 | — | — |
| 2010-05-12 | $3.10 | $11.44 | 21,700 | — | — |
| 2010-05-11 | $3.05 | $11.26 | 9,600 | — | — |
| 2010-05-10 | $3.10 | $11.44 | 13,900 | — | — |
| 2010-05-07 | $2.96 | $10.92 | 9,700 | — | — |
| 2010-05-06 | $3.03 | $11.18 | 10,800 | — | — |
| 2010-05-05 | $3.11 | $11.48 | 23,400 | — | — |
| 2010-05-04 | $3.12 | $11.52 | 17,600 | — | — |
| 2010-05-03 | $3.18 | $11.74 | 28,600 | — | — |
| 2010-04-30 | $3.13 | $11.55 | 22,100 | — | — |
| 2010-04-29 | $3.22 | $11.88 | 7,300 | — | — |
| 2010-04-28 | $3.15 | $11.63 | 21,500 | — | — |
| 2010-04-27 | $3.20 | $11.81 | 16,700 | — | — |
| 2010-04-26 | $3.18 | $11.74 | 6,200 | — | — |
| 2010-04-23 | $3.23 | $11.92 | 22,200 | — | — |
| 2010-04-22 | $3.10 | $11.44 | 16,600 | — | — |
| 2010-04-21 | $3.14 | $11.59 | 20,600 | — | — |
| 2010-04-20 | $3.09 | $11.40 | 25,600 | — | — |
| 2010-04-19 | $3.04 | $11.22 | 46,200 | — | — |
| 2010-04-16 | $3.01 | $11.11 | 26,000 | — | — |
| 2010-04-15 | $3.02 | $11.15 | 16,600 | — | — |
| 2010-04-14 | $3.01 | $11.11 | 32,600 | — | — |
| 2010-04-13 | $3.07 | $11.33 | 15,400 | — | — |
| 2010-04-12 | $3.01 | $11.11 | 13,900 | — | — |
| 2010-04-09 | $3.02 | $11.15 | 29,800 | — | — |
| 2010-04-08 | $3.05 | $11.26 | 10,000 | — | — |
| 2010-04-07 | $3.02 | $11.15 | 9,700 | — | — |
| 2010-04-06 | $2.85 | $10.52 | 80,800 | — | — |
| 2010-04-05 | $2.86 | $10.56 | 27,700 | — | — |
| 2010-04-01 | $2.83 | $10.44 | 5,400 | — | — |
| 2010-03-31 | $2.81 | $10.37 | 5,500 | — | — |
| 2010-03-30 | $2.80 | $10.33 | 3,300 | — | — |
| 2010-03-29 | $2.82 | $10.41 | 20,400 | — | — |
| 2010-03-26 | $2.86 | $10.56 | 2,500 | — | — |
| 2010-03-25 | $2.87 | $10.59 | 6,400 | — | — |
| 2010-03-24 | $2.90 | $10.70 | 6,800 | — | — |
| 2010-03-23 | $2.91 | $10.74 | 7,000 | — | — |
| 2010-03-22 | $2.84 | $10.48 | 3,600 | — | — |
| 2010-03-19 | $2.82 | $10.41 | 9,500 | — | — |
| 2010-03-18 | $2.86 | $10.56 | 300 | — | — |
| 2010-03-17 | $2.85 | $10.52 | 72,000 | — | — |
| 2010-03-16 | $2.88 | $10.63 | 45,500 | — | — |
| 2010-03-15 | $2.67 | $9.85 | 10,900 | — | — |
| 2010-03-12 | $2.66 | $9.82 | 33,500 | — | — |
| 2010-03-11 | $2.83 | $10.44 | 8,900 | — | — |
| 2010-03-10 | $2.88 | $10.63 | 15,400 | — | — |
| 2010-03-09 | $2.91 | $10.74 | 7,000 | — | — |
| 2010-03-08 | $2.90 | $10.70 | 8,700 | — | — |
| 2010-03-05 | $3.02 | $11.15 | 25,000 | — | — |
| 2010-03-04 | $2.90 | $10.70 | 18,600 | — | — |
| 2010-03-03 | $2.96 | $10.92 | 23,600 | — | — |
| 2010-03-02 | $2.99 | $11.04 | 16,700 | — | — |
| 2010-03-01 | $3.20 | $11.81 | 32,600 | — | — |
| 2010-02-26 | $3.20 | $11.81 | 43,300 | — | — |
| 2010-02-25 | $3.11 | $11.48 | 40,000 | — | — |
| 2010-02-24 | $3.10 | $11.44 | 33,300 | — | — |
| 2010-02-23 | $3.17 | $11.70 | 58,900 | — | — |
| 2010-02-22 | $3.17 | $11.70 | 52,800 | — | — |
| 2010-02-19 | $3.05 | $11.26 | 71,800 | — | — |
| 2010-02-18 | $2.95 | $10.89 | 71,900 | — | — |
| 2010-02-17 | $3.15 | $11.63 | 99,900 | — | — |
| 2010-02-16 | $3.50 | $12.92 | 17,100 | — | — |
| 2010-02-12 | $3.44 | $12.70 | 16,200 | — | — |
| 2010-02-11 | $3.42 | $12.62 | 18,700 | — | — |
| 2010-02-10 | $3.37 | $12.44 | 14,900 | — | — |
| 2010-02-09 | $3.41 | $12.59 | 3,800 | — | — |
| 2010-02-08 | $3.38 | $12.47 | 4,100 | — | — |
| 2010-02-05 | $3.38 | $12.47 | 7,400 | — | — |
| 2010-02-04 | $3.39 | $12.51 | 5,400 | — | — |
| 2010-02-03 | $3.40 | $12.55 | 2,100 | — | — |
| 2010-02-02 | $3.40 | $12.55 | 18,200 | — | — |
| 2010-02-01 | $3.33 | $12.29 | 2,300 | — | — |
| 2010-01-29 | $3.33 | $12.29 | 9,700 | — | — |
| 2010-01-28 | $3.36 | $12.40 | 7,100 | — | — |
| 2010-01-27 | $3.31 | $12.22 | 66,500 | — | — |
| 2010-01-26 | $3.37 | $12.44 | 15,900 | — | — |
| 2010-01-25 | $3.38 | $12.47 | 9,100 | — | — |
| 2010-01-22 | $3.35 | $12.36 | 8,100 | — | — |
| 2010-01-21 | $3.34 | $12.33 | 17,600 | — | — |
| 2010-01-20 | $3.36 | $12.40 | 8,900 | — | — |
| 2010-01-19 | $3.40 | $12.55 | 3,800 | — | — |
| 2010-01-15 | $3.36 | $12.40 | 13,700 | — | — |
| 2010-01-14 | $3.43 | $12.66 | 8,500 | — | — |
| 2010-01-13 | $3.35 | $12.36 | 51,300 | — | — |
| 2010-01-12 | $3.39 | $12.51 | 1,500 | — | — |
| 2010-01-11 | $3.36 | $12.40 | 12,500 | — | — |
| 2010-01-08 | $3.32 | $12.25 | 16,300 | — | — |
| 2010-01-07 | $3.35 | $12.36 | 16,100 | — | — |
| 2010-01-06 | $3.38 | $12.47 | 5,300 | — | — |
| 2010-01-05 | $3.36 | $12.40 | 12,500 | — | — |
| 2010-01-04 | $3.29 | $12.14 | 11,300 | — | — |