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
- 1994-04-04 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 | $2.69 | $2.69 | 50,700 | — | — |
| 2010-12-30 | $2.55 | $2.55 | 32,300 | — | — |
| 2010-12-29 | $2.53 | $2.53 | 37,600 | — | — |
| 2010-12-28 | $2.52 | $2.52 | 48,800 | — | — |
| 2010-12-27 | $2.48 | $2.48 | 40,500 | — | — |
| 2010-12-23 | $2.47 | $2.47 | 69,800 | — | — |
| 2010-12-22 | $2.33 | $2.33 | 251,700 | — | — |
| 2010-12-21 | $2.62 | $2.62 | 58,100 | — | — |
| 2010-12-20 | $2.64 | $2.64 | 84,300 | — | — |
| 2010-12-17 | $2.59 | $2.59 | 80,900 | — | — |
| 2010-12-16 | $2.35 | $2.35 | 32,500 | — | — |
| 2010-12-15 | $2.37 | $2.37 | 61,000 | — | — |
| 2010-12-14 | $2.49 | $2.49 | 68,000 | — | — |
| 2010-12-13 | $2.55 | $2.55 | 121,800 | — | — |
| 2010-12-10 | $2.55 | $2.55 | 62,600 | — | — |
| 2010-12-09 | $2.57 | $2.57 | 30,100 | — | — |
| 2010-12-08 | $2.56 | $2.56 | 56,400 | — | — |
| 2010-12-07 | $2.62 | $2.62 | 95,800 | — | — |
| 2010-12-06 | $2.63 | $2.63 | 110,400 | — | — |
| 2010-12-03 | $2.63 | $2.63 | 305,100 | — | — |
| 2010-12-02 | $2.81 | $2.81 | 285,800 | — | — |
| 2010-12-01 | $2.64 | $2.64 | 77,500 | — | — |
| 2010-11-30 | $2.59 | $2.59 | 50,700 | — | — |
| 2010-11-29 | $2.61 | $2.61 | 79,000 | — | — |
| 2010-11-26 | $2.71 | $2.71 | 88,500 | — | — |
| 2010-11-24 | $2.55 | $2.55 | 78,100 | — | — |
| 2010-11-23 | $2.51 | $2.51 | 76,300 | — | — |
| 2010-11-22 | $2.56 | $2.56 | 193,500 | — | — |
| 2010-11-19 | $2.44 | $2.44 | 97,700 | — | — |
| 2010-11-18 | $2.44 | $2.44 | 233,700 | — | — |
| 2010-11-17 | $2.16 | $2.16 | 46,700 | — | — |
| 2010-11-16 | $2.14 | $2.14 | 96,900 | — | — |
| 2010-11-15 | $2.10 | $2.10 | 64,600 | — | — |
| 2010-11-12 | $2.07 | $2.07 | 382,100 | — | — |
| 2010-11-11 | $2.38 | $2.38 | 291,800 | — | — |
| 2010-11-10 | $2.45 | $2.45 | 182,100 | — | — |
| 2010-11-09 | $2.40 | $2.40 | 830,700 | — | — |
| 2010-11-08 | $2.73 | $2.73 | 265,800 | — | — |
| 2010-11-05 | $2.57 | $2.57 | 161,400 | — | — |
| 2010-11-04 | $2.42 | $2.42 | 120,100 | — | — |
| 2010-11-03 | $2.39 | $2.39 | 133,800 | — | — |
| 2010-11-02 | $2.46 | $2.46 | 1,067,900 | — | — |
| 2010-11-01 | $2.25 | $2.25 | 371,700 | — | — |
| 2010-10-29 | $2.00 | $2.00 | 46,500 | — | — |
| 2010-10-28 | $2.00 | $2.00 | 36,800 | — | — |
| 2010-10-27 | $2.04 | $2.04 | 73,900 | — | — |
| 2010-10-26 | $1.98 | $1.98 | 21,200 | — | — |
| 2010-10-25 | $1.97 | $1.97 | 30,000 | — | — |
| 2010-10-22 | $2.04 | $2.04 | 107,800 | — | — |
| 2010-10-21 | $1.92 | $1.92 | 48,100 | — | — |
| 2010-10-20 | $2.01 | $2.01 | 80,400 | — | — |
| 2010-10-19 | $2.01 | $2.01 | 176,500 | — | — |
| 2010-10-18 | $2.10 | $2.10 | 48,600 | — | — |
| 2010-10-15 | $2.09 | $2.09 | 122,000 | — | — |
| 2010-10-14 | $2.08 | $2.08 | 252,100 | — | — |
| 2010-10-13 | $2.12 | $2.12 | 288,100 | — | — |
| 2010-10-12 | $2.05 | $2.05 | 323,600 | — | — |
| 2010-10-11 | $2.08 | $2.08 | 462,000 | — | — |
| 2010-10-08 | $1.88 | $1.88 | 481,700 | — | — |
| 2010-10-07 | $1.75 | $1.75 | 452,800 | — | — |
| 2010-10-06 | $1.59 | $1.59 | 347,900 | — | — |
| 2010-10-05 | $1.36 | $1.36 | 120,800 | — | — |
| 2010-10-04 | $1.41 | $1.41 | 97,800 | — | — |
| 2010-10-01 | $1.45 | $1.45 | 143,400 | — | — |
| 2010-09-30 | $1.57 | $1.57 | 410,600 | — | — |
| 2010-09-29 | $1.51 | $1.51 | 1,355,700 | — | — |
| 2010-09-28 | $1.08 | $1.08 | 205,800 | — | — |
| 2010-09-27 | $0.89 | $0.89 | 121,600 | — | — |
| 2010-09-24 | $0.84 | $0.84 | 59,600 | — | — |
| 2010-09-23 | $0.86 | $0.86 | 141,800 | — | — |
| 2010-09-22 | $0.88 | $0.88 | 55,500 | — | — |
| 2010-09-21 | $0.89 | $0.89 | 180,200 | — | — |
| 2010-09-20 | $0.96 | $0.96 | 54,900 | — | — |
| 2010-09-17 | $1.00 | $1.00 | 63,400 | — | — |
| 2010-09-16 | $0.95 | $0.95 | 40,100 | — | — |
| 2010-09-15 | $0.89 | $0.89 | 96,100 | — | — |
| 2010-09-14 | $0.88 | $0.88 | 35,600 | — | — |
| 2010-09-13 | $0.88 | $0.88 | 26,000 | — | — |
| 2010-09-10 | $0.87 | $0.87 | 39,429 | — | — |
| 2010-09-09 | $0.87 | $0.87 | 22,141 | — | — |
| 2010-09-08 | $0.87 | $0.87 | 50,044 | — | — |
| 2010-09-07 | $0.88 | $0.88 | 32,352 | — | — |
| 2010-09-03 | $0.95 | $0.95 | 40,036 | — | — |
| 2010-09-02 | $0.98 | $0.98 | 5,358 | — | — |
| 2010-09-01 | $0.96 | $0.96 | 52,976 | — | — |
| 2010-08-31 | $0.95 | $0.95 | 59,952 | — | — |
| 2010-08-30 | $0.88 | $0.88 | 25,882 | — | — |
| 2010-08-27 | $0.90 | $0.90 | 124,050 | — | — |
| 2010-08-26 | $0.97 | $0.97 | 2,123 | — | — |
| 2010-08-25 | $0.97 | $0.97 | 17,591 | — | — |
| 2010-08-24 | $1.01 | $1.01 | 28,813 | — | — |
| 2010-08-23 | $0.98 | $0.98 | 12,132 | — | — |
| 2010-08-20 | $1.02 | $1.02 | 17,187 | — | — |
| 2010-08-19 | $1.02 | $1.02 | 21,838 | — | — |
| 2010-08-18 | $0.99 | $0.99 | 18,602 | — | — |
| 2010-08-17 | $0.99 | $0.99 | 4,246 | — | — |
| 2010-08-16 | $0.99 | $0.99 | 27,499 | — | — |
| 2010-08-13 | $1.01 | $1.01 | 19,613 | — | — |
| 2010-08-12 | $1.03 | $1.03 | 47,113 | — | — |
| 2010-08-11 | $1.04 | $1.04 | 58,941 | — | — |
| 2010-08-10 | $1.05 | $1.05 | 20,827 | — | — |
| 2010-08-09 | $1.05 | $1.05 | 25,073 | — | — |
| 2010-08-06 | $1.05 | $1.05 | 76,634 | — | — |
| 2010-08-05 | $1.08 | $1.08 | 51,157 | — | — |
| 2010-08-04 | $1.04 | $1.04 | 79,566 | — | — |
| 2010-08-03 | $0.99 | $0.99 | 22,040 | — | — |
| 2010-08-02 | $0.99 | $0.99 | 55,807 | — | — |
| 2010-07-30 | $1.00 | $1.00 | 79,060 | — | — |
| 2010-07-29 | $1.08 | $1.08 | 21,939 | — | — |
| 2010-07-28 | $1.08 | $1.08 | 49,033 | — | — |
| 2010-07-27 | $1.07 | $1.07 | 37,407 | — | — |
| 2010-07-26 | $1.05 | $1.05 | 152,560 | — | — |
| 2010-07-23 | $1.12 | $1.12 | 27,095 | — | — |
| 2010-07-22 | $1.14 | $1.14 | 13,547 | — | — |
| 2010-07-21 | $1.14 | $1.14 | 15,468 | — | — |
| 2010-07-20 | $1.18 | $1.18 | 12,132 | — | — |
| 2010-07-19 | $1.19 | $1.19 | 8,189 | — | — |
| 2010-07-16 | $1.19 | $1.19 | 11,525 | — | — |
| 2010-07-15 | $1.21 | $1.21 | 23,051 | — | — |
| 2010-07-14 | $1.23 | $1.23 | 12,739 | — | — |
| 2010-07-13 | $1.23 | $1.23 | 19,917 | — | — |
| 2010-07-12 | $1.21 | $1.21 | 20,523 | — | — |
| 2010-07-09 | $1.19 | $1.19 | 14,457 | — | — |
| 2010-07-08 | $1.21 | $1.21 | 36,800 | — | — |
| 2010-07-07 | $1.16 | $1.16 | 31,948 | — | — |
| 2010-07-06 | $1.15 | $1.15 | 35,587 | — | — |
| 2010-07-02 | $1.19 | $1.19 | 30,734 | — | — |
| 2010-07-01 | $1.24 | $1.24 | 32,251 | — | — |
| 2010-06-30 | $1.24 | $1.24 | 49,135 | — | — |
| 2010-06-29 | $1.17 | $1.17 | 45,798 | — | — |
| 2010-06-28 | $1.15 | $1.15 | 49,640 | — | — |
| 2010-06-25 | $1.15 | $1.15 | 60,357 | — | — |
| 2010-06-24 | $1.19 | $1.19 | 35,891 | — | — |
| 2010-06-23 | $1.27 | $1.27 | 47,517 | — | — |
| 2010-06-22 | $1.22 | $1.22 | 7,582 | — | — |
| 2010-06-21 | $1.23 | $1.23 | 13,648 | — | — |
| 2010-06-18 | $1.27 | $1.27 | 29,117 | — | — |
| 2010-06-17 | $1.26 | $1.26 | 7,785 | — | — |
| 2010-06-16 | $1.22 | $1.22 | 15,772 | — | — |
| 2010-06-15 | $1.23 | $1.23 | 33,869 | — | — |
| 2010-06-14 | $1.28 | $1.28 | 15,873 | — | — |
| 2010-06-11 | $1.31 | $1.31 | 35,082 | — | — |
| 2010-06-10 | $1.29 | $1.29 | 27,904 | — | — |
| 2010-06-09 | $1.27 | $1.27 | 59,245 | — | — |
| 2010-06-08 | $1.26 | $1.26 | 81,284 | — | — |
| 2010-06-07 | $1.36 | $1.36 | 40,440 | — | — |
| 2010-06-04 | $1.39 | $1.39 | 66,119 | — | — |
| 2010-06-03 | $1.45 | $1.45 | 8,088 | — | — |
| 2010-06-02 | $1.41 | $1.41 | 12,435 | — | — |
| 2010-06-01 | $1.36 | $1.36 | 16,378 | — | — |
| 2010-05-28 | $1.34 | $1.34 | 47,618 | — | — |
| 2010-05-27 | $1.42 | $1.42 | 77,139 | — | — |
| 2010-05-26 | $1.42 | $1.42 | 36,800 | — | — |
| 2010-05-25 | $1.38 | $1.38 | 69,152 | — | — |
| 2010-05-24 | $1.47 | $1.47 | 65,715 | — | — |
| 2010-05-21 | $1.53 | $1.53 | 17,693 | — | — |
| 2010-05-20 | $1.53 | $1.53 | 66,827 | — | — |
| 2010-05-19 | $1.60 | $1.60 | 48,225 | — | — |
| 2010-05-18 | $1.66 | $1.66 | 12,941 | — | — |
| 2010-05-17 | $1.67 | $1.67 | 87,350 | — | — |
| 2010-05-14 | $1.62 | $1.62 | 27,701 | — | — |
| 2010-05-13 | $1.63 | $1.63 | 26,791 | — | — |
| 2010-05-12 | $1.55 | $1.55 | 30,937 | — | — |
| 2010-05-11 | $1.58 | $1.58 | 12,941 | — | — |
| 2010-05-10 | $1.60 | $1.60 | 76,229 | — | — |
| 2010-05-07 | $1.55 | $1.55 | 48,225 | — | — |
| 2010-05-06 | $1.56 | $1.56 | 110,401 | — | — |
| 2010-05-05 | $1.55 | $1.55 | 86,339 | — | — |
| 2010-05-04 | $1.71 | $1.71 | 90,990 | — | — |
| 2010-05-03 | $1.68 | $1.68 | 53,381 | — | — |
| 2010-04-30 | $1.63 | $1.63 | 28,106 | — | — |
| 2010-04-29 | $1.65 | $1.65 | 48,427 | — | — |
| 2010-04-28 | $1.65 | $1.65 | 16,479 | — | — |
| 2010-04-27 | $1.67 | $1.67 | 102,920 | — | — |
| 2010-04-26 | $1.64 | $1.64 | 76,330 | — | — |
| 2010-04-23 | $1.62 | $1.62 | 28,106 | — | — |
| 2010-04-22 | $1.67 | $1.67 | 85,227 | — | — |
| 2010-04-21 | $1.67 | $1.67 | 18,906 | — | — |
| 2010-04-20 | $1.65 | $1.65 | 25,477 | — | — |
| 2010-04-19 | $1.61 | $1.61 | 27,196 | — | — |
| 2010-04-16 | $1.66 | $1.66 | 33,161 | — | — |
| 2010-04-15 | $1.65 | $1.65 | 25,983 | — | — |
| 2010-04-14 | $1.66 | $1.66 | 103,830 | — | — |
| 2010-04-13 | $1.67 | $1.67 | 28,207 | — | — |
| 2010-04-12 | $1.66 | $1.66 | 87,249 | — | — |
| 2010-04-09 | $1.71 | $1.71 | 116,872 | — | — |
| 2010-04-08 | $1.60 | $1.60 | 72,893 | — | — |
| 2010-04-07 | $1.58 | $1.58 | 113,636 | — | — |
| 2010-04-06 | $1.50 | $1.50 | 50,449 | — | — |
| 2010-04-05 | $1.44 | $1.44 | 43,776 | — | — |
| 2010-04-01 | $1.38 | $1.38 | 59,548 | — | — |
| 2010-03-31 | $1.52 | $1.52 | 48,326 | — | — |
| 2010-03-30 | $1.42 | $1.42 | 35,688 | — | — |
| 2010-03-29 | $1.38 | $1.38 | 87,249 | — | — |
| 2010-03-26 | $1.43 | $1.43 | 190,776 | — | — |
| 2010-03-25 | $1.55 | $1.55 | 21,130 | — | — |
| 2010-03-24 | $1.57 | $1.57 | 34,172 | — | — |
| 2010-03-23 | $1.56 | $1.56 | 23,051 | — | — |
| 2010-03-22 | $1.53 | $1.53 | 84,823 | — | — |
| 2010-03-19 | $1.63 | $1.63 | 198,661 | — | — |
| 2010-03-18 | $1.64 | $1.64 | 61,267 | — | — |
| 2010-03-17 | $1.66 | $1.66 | 24,972 | — | — |
| 2010-03-16 | $1.73 | $1.73 | 18,198 | — | — |
| 2010-03-15 | $1.72 | $1.72 | 58,941 | — | — |
| 2010-03-12 | $1.71 | $1.71 | 23,860 | — | — |
| 2010-03-11 | $1.71 | $1.71 | 33,565 | — | — |
| 2010-03-10 | $1.76 | $1.76 | 86,542 | — | — |
| 2010-03-09 | $1.74 | $1.74 | 88,867 | — | — |
| 2010-03-08 | $1.73 | $1.73 | 76,330 | — | — |
| 2010-03-05 | $1.72 | $1.72 | 33,869 | — | — |
| 2010-03-04 | $1.70 | $1.70 | 82,093 | — | — |
| 2010-03-03 | $1.71 | $1.71 | 72,590 | — | — |
| 2010-03-02 | $1.70 | $1.70 | 84,823 | — | — |
| 2010-03-01 | $1.65 | $1.65 | 29,521 | — | — |
| 2010-02-26 | $1.72 | $1.72 | 45,798 | — | — |
| 2010-02-25 | $1.64 | $1.64 | 50,247 | — | — |
| 2010-02-24 | $1.63 | $1.63 | 33,262 | — | — |
| 2010-02-23 | $1.65 | $1.65 | 55,706 | — | — |
| 2010-02-22 | $1.66 | $1.66 | 67,535 | — | — |
| 2010-02-19 | $1.67 | $1.67 | 82,902 | — | — |
| 2010-02-18 | $1.64 | $1.64 | 8,088 | — | — |
| 2010-02-17 | $1.62 | $1.62 | 45,091 | — | — |
| 2010-02-16 | $1.57 | $1.57 | 49,842 | — | — |
| 2010-02-12 | $1.58 | $1.58 | 30,532 | — | — |
| 2010-02-11 | $1.51 | $1.51 | 81,487 | — | — |
| 2010-02-10 | $1.54 | $1.54 | 31,038 | — | — |
| 2010-02-09 | $1.54 | $1.54 | 51,965 | — | — |
| 2010-02-08 | $1.59 | $1.59 | 138,810 | — | — |
| 2010-02-05 | $1.71 | $1.71 | 34,071 | — | — |
| 2010-02-04 | $1.72 | $1.72 | 97,258 | — | — |
| 2010-02-03 | $1.83 | $1.83 | 452,220 | — | — |
| 2010-02-02 | $1.52 | $1.52 | 97,056 | — | — |
| 2010-02-01 | $1.43 | $1.43 | 82,599 | — | — |
| 2010-01-29 | $1.36 | $1.36 | 29,319 | — | — |
| 2010-01-28 | $1.35 | $1.35 | 67,838 | — | — |
| 2010-01-27 | $1.38 | $1.38 | 16,783 | — | — |
| 2010-01-26 | $1.38 | $1.38 | 47,517 | — | — |
| 2010-01-25 | $1.36 | $1.36 | 23,758 | — | — |
| 2010-01-22 | $1.38 | $1.38 | 48,528 | — | — |
| 2010-01-21 | $1.39 | $1.39 | 107,166 | — | — |
| 2010-01-20 | $1.37 | $1.37 | 123,140 | — | — |
| 2010-01-19 | $1.31 | $1.31 | 55,807 | — | — |
| 2010-01-15 | $1.43 | $1.43 | 29,218 | — | — |
| 2010-01-14 | $1.43 | $1.43 | 71,073 | — | — |
| 2010-01-13 | $1.43 | $1.43 | 13,446 | — | — |
| 2010-01-12 | $1.43 | $1.43 | 19,411 | — | — |
| 2010-01-11 | $1.47 | $1.47 | 21,534 | — | — |
| 2010-01-08 | $1.51 | $1.51 | 48,730 | — | — |
| 2010-01-07 | $1.51 | $1.51 | 221,510 | — | — |
| 2010-01-06 | $1.40 | $1.40 | 94,124 | — | — |
| 2010-01-05 | $1.37 | $1.37 | 16,479 | — | — |
| 2010-01-04 | $1.40 | $1.40 | 72,590 | — | — |