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
- 1993-03-17 to 2026-09-02
- 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 | $1.77 | $2.33 | 100 | — | — |
| 2010-12-30 | $1.77 | $2.33 | 0 | — | — |
| 2010-12-29 | $1.77 | $2.33 | 2,200 | — | — |
| 2010-12-28 | $1.81 | $2.38 | 0 | — | — |
| 2010-12-27 | $1.81 | $2.38 | 0 | — | — |
| 2010-12-23 | $1.81 | $2.38 | 0 | — | — |
| 2010-12-22 | $1.81 | $2.38 | 0 | — | — |
| 2010-12-21 | $1.81 | $2.38 | 0 | — | — |
| 2010-12-20 | $1.81 | $2.38 | 3,100 | — | — |
| 2010-12-17 | $1.90 | $2.50 | 9,300 | — | — |
| 2010-12-16 | $1.77 | $2.33 | 200 | — | — |
| 2010-12-15 | $1.70 | $2.24 | 700 | — | — |
| 2010-12-14 | $1.79 | $2.35 | 7,900 | — | — |
| 2010-12-13 | $1.81 | $2.38 | 38,400 | — | — |
| 2010-12-10 | $1.78 | $2.34 | 600 | — | — |
| 2010-12-09 | $1.84 | $2.42 | 0 | — | — |
| 2010-12-08 | $1.84 | $2.42 | 400 | — | — |
| 2010-12-07 | $1.79 | $2.35 | 300 | — | — |
| 2010-12-06 | $1.76 | $2.31 | 0 | — | — |
| 2010-12-03 | $1.76 | $2.31 | 2,100 | — | — |
| 2010-12-02 | $1.79 | $2.35 | 0 | — | — |
| 2010-12-01 | $1.79 | $2.35 | 900 | — | — |
| 2010-11-30 | $1.77 | $2.33 | 5,300 | — | — |
| 2010-11-29 | $1.78 | $2.34 | 200 | — | — |
| 2010-11-26 | $1.78 | $2.34 | 800 | — | — |
| 2010-11-24 | $1.64 | $2.16 | 1,600 | — | — |
| 2010-11-23 | $1.58 | $2.08 | 1,200 | — | — |
| 2010-11-22 | $1.62 | $2.13 | 3,300 | — | — |
| 2010-11-19 | $1.62 | $2.13 | 2,400 | — | — |
| 2010-11-18 | $1.47 | $1.93 | 0 | — | — |
| 2010-11-17 | $1.47 | $1.93 | 2,900 | — | — |
| 2010-11-16 | $1.70 | $2.24 | 0 | — | — |
| 2010-11-15 | $1.70 | $2.24 | 400 | — | — |
| 2010-11-12 | $1.55 | $2.04 | 2,800 | — | — |
| 2010-11-11 | $1.79 | $2.35 | 0 | — | — |
| 2010-11-10 | $1.79 | $2.35 | 2,600 | — | — |
| 2010-11-09 | $1.90 | $2.50 | 0 | — | — |
| 2010-11-08 | $1.90 | $2.50 | 600 | — | — |
| 2010-11-05 | $1.89 | $2.49 | 1,500 | — | — |
| 2010-11-04 | $1.90 | $2.50 | 0 | — | — |
| 2010-11-03 | $1.90 | $2.50 | 0 | — | — |
| 2010-11-02 | $1.90 | $2.50 | 3,600 | — | — |
| 2010-11-01 | $1.91 | $2.51 | 0 | — | — |
| 2010-10-29 | $1.91 | $2.51 | 4,200 | — | — |
| 2010-10-28 | $1.82 | $2.39 | 0 | — | — |
| 2010-10-27 | $1.82 | $2.39 | 0 | — | — |
| 2010-10-26 | $1.82 | $2.39 | 500 | — | — |
| 2010-10-25 | $1.87 | $2.46 | 0 | — | — |
| 2010-10-22 | $1.87 | $2.46 | 1,100 | — | — |
| 2010-10-21 | $1.81 | $2.38 | 1,100 | — | — |
| 2010-10-20 | $1.86 | $2.45 | 300 | — | — |
| 2010-10-19 | $1.96 | $2.58 | 0 | — | — |
| 2010-10-18 | $1.96 | $2.58 | 0 | — | — |
| 2010-10-15 | $1.96 | $2.58 | 1,900 | — | — |
| 2010-10-14 | $1.86 | $2.45 | 0 | — | — |
| 2010-10-13 | $1.86 | $2.45 | 0 | — | — |
| 2010-10-12 | $1.86 | $2.45 | 400 | — | — |
| 2010-10-11 | $1.88 | $2.47 | 2,200 | — | — |
| 2010-10-08 | $1.86 | $2.45 | 0 | — | — |
| 2010-10-07 | $1.86 | $2.45 | 800 | — | — |
| 2010-10-06 | $1.98 | $2.60 | 1,800 | — | — |
| 2010-10-05 | $1.96 | $2.58 | 1,800 | — | — |
| 2010-10-04 | $1.90 | $2.50 | 0 | — | — |
| 2010-10-01 | $1.90 | $2.50 | 0 | — | — |
| 2010-09-30 | $1.90 | $2.50 | 0 | — | — |
| 2010-09-29 | $1.90 | $2.50 | 0 | — | — |
| 2010-09-28 | $1.90 | $2.50 | 4,100 | — | — |
| 2010-09-27 | $1.90 | $2.50 | 100 | — | — |
| 2010-09-24 | $1.91 | $2.51 | 0 | — | — |
| 2010-09-23 | $1.91 | $2.51 | 200 | — | — |
| 2010-09-22 | $1.92 | $2.52 | 0 | — | — |
| 2010-09-21 | $1.92 | $2.52 | 0 | — | — |
| 2010-09-20 | $1.92 | $2.52 | 2,900 | — | — |
| 2010-09-17 | $1.93 | $2.54 | 900 | — | — |
| 2010-09-16 | $1.96 | $2.58 | 0 | — | — |
| 2010-09-15 | $1.96 | $2.58 | 0 | — | — |
| 2010-09-14 | $1.96 | $2.58 | 1,200 | — | — |
| 2010-09-13 | $2.03 | $2.67 | 200 | — | — |
| 2010-09-10 | $1.93 | $2.54 | 0 | — | — |
| 2010-09-09 | $1.93 | $2.54 | 0 | — | — |
| 2010-09-08 | $1.93 | $2.54 | 2,100 | — | — |
| 2010-09-07 | $1.71 | $2.25 | 8,600 | — | — |
| 2010-09-03 | $1.80 | $2.37 | 2,900 | — | — |
| 2010-09-02 | $1.90 | $2.50 | 0 | — | — |
| 2010-09-01 | $1.90 | $2.50 | 100 | — | — |
| 2010-08-31 | $1.80 | $2.37 | 600 | — | — |
| 2010-08-30 | $1.76 | $2.31 | 1,300 | — | — |
| 2010-08-27 | $1.80 | $2.37 | 9,900 | — | — |
| 2010-08-26 | $1.73 | $2.28 | 1,300 | — | — |
| 2010-08-25 | $1.88 | $2.47 | 2,700 | — | — |
| 2010-08-24 | $1.88 | $2.47 | 15,600 | — | — |
| 2010-08-23 | $1.97 | $2.59 | 2,800 | — | — |
| 2010-08-20 | $2.08 | $2.74 | 5,300 | — | — |
| 2010-08-19 | $1.99 | $2.62 | 900 | — | — |
| 2010-08-18 | $2.12 | $2.79 | 1,400 | — | — |
| 2010-08-17 | $2.14 | $2.81 | 2,400 | — | — |
| 2010-08-16 | $2.20 | $2.89 | 800 | — | — |
| 2010-08-13 | $2.29 | $3.01 | 0 | — | — |
| 2010-08-12 | $2.29 | $3.01 | 700 | — | — |
| 2010-08-11 | $2.44 | $3.21 | 200 | — | — |
| 2010-08-10 | $2.61 | $3.43 | 1,100 | — | — |
| 2010-08-09 | $2.70 | $3.55 | 600 | — | — |
| 2010-08-06 | $2.75 | $3.62 | 200 | — | — |
| 2010-08-05 | $2.90 | $3.81 | 0 | — | — |
| 2010-08-04 | $2.90 | $3.81 | 1,200 | — | — |
| 2010-08-03 | $2.60 | $3.42 | 0 | — | — |
| 2010-08-02 | $2.60 | $3.42 | 7,900 | — | — |
| 2010-07-30 | $2.48 | $3.26 | 3,800 | — | — |
| 2010-07-29 | $2.49 | $3.27 | 1,100 | — | — |
| 2010-07-28 | $2.55 | $3.35 | 3,600 | — | — |
| 2010-07-27 | $2.72 | $3.58 | 600 | — | — |
| 2010-07-26 | $2.45 | $3.22 | 2,900 | — | — |
| 2010-07-23 | $2.43 | $3.20 | 1,100 | — | — |
| 2010-07-22 | $2.26 | $2.97 | 1,700 | — | — |
| 2010-07-21 | $2.28 | $3.00 | 0 | — | — |
| 2010-07-20 | $2.28 | $3.00 | 300 | — | — |
| 2010-07-19 | $2.34 | $3.08 | 0 | — | — |
| 2010-07-16 | $2.34 | $3.08 | 400 | — | — |
| 2010-07-15 | $2.39 | $3.14 | 300 | — | — |
| 2010-07-14 | $2.35 | $3.09 | 0 | — | — |
| 2010-07-13 | $2.35 | $3.09 | 0 | — | — |
| 2010-07-12 | $2.35 | $3.09 | 1,200 | — | — |
| 2010-07-09 | $2.42 | $3.18 | 100 | — | — |
| 2010-07-08 | $2.19 | $2.88 | 2,800 | — | — |
| 2010-07-07 | $2.20 | $2.89 | 1,300 | — | — |
| 2010-07-06 | $2.23 | $2.93 | 5,700 | — | — |
| 2010-07-02 | $2.30 | $3.02 | 4,400 | — | — |
| 2010-07-01 | $2.10 | $2.76 | 4,700 | — | — |
| 2010-06-30 | $2.42 | $3.18 | 1,000 | — | — |
| 2010-06-29 | $2.51 | $3.30 | 10,600 | — | — |
| 2010-06-28 | $2.81 | $3.70 | 3,200 | — | — |
| 2010-06-25 | $2.91 | $3.83 | 0 | — | — |
| 2010-06-24 | $2.91 | $3.83 | 0 | — | — |
| 2010-06-23 | $2.91 | $3.83 | 0 | — | — |
| 2010-06-22 | $2.91 | $3.83 | 0 | — | — |
| 2010-06-21 | $2.91 | $3.83 | 0 | — | — |
| 2010-06-18 | $2.91 | $3.83 | 1,100 | — | — |
| 2010-06-17 | $2.90 | $3.81 | 2,100 | — | — |
| 2010-06-16 | $2.80 | $3.68 | 600 | — | — |
| 2010-06-15 | $2.72 | $3.58 | 1,500 | — | — |
| 2010-06-14 | $2.92 | $3.84 | 200 | — | — |
| 2010-06-11 | $2.90 | $3.81 | 900 | — | — |
| 2010-06-10 | $2.75 | $3.62 | 300 | — | — |
| 2010-06-09 | $2.48 | $3.26 | 200 | — | — |
| 2010-06-08 | $2.68 | $3.52 | 0 | — | — |
| 2010-06-07 | $2.68 | $3.52 | 200 | — | — |
| 2010-06-04 | $2.90 | $3.81 | 0 | — | — |
| 2010-06-03 | $2.90 | $3.81 | 0 | — | — |
| 2010-06-02 | $2.90 | $3.81 | 0 | — | — |
| 2010-06-01 | $2.90 | $3.81 | 0 | — | — |
| 2010-05-28 | $2.90 | $3.81 | 200 | — | — |
| 2010-05-27 | $2.91 | $3.83 | 1,000 | — | — |
| 2010-05-26 | $2.69 | $3.54 | 200 | — | — |
| 2010-05-25 | $2.72 | $3.58 | 0 | — | — |
| 2010-05-24 | $2.72 | $3.58 | 400 | — | — |
| 2010-05-21 | $2.66 | $3.50 | 2,100 | — | — |
| 2010-05-20 | $2.71 | $3.56 | 4,600 | — | — |
| 2010-05-19 | $3.01 | $3.96 | 2,900 | — | — |
| 2010-05-18 | $3.32 | $4.37 | 1,500 | — | — |
| 2010-05-17 | $3.35 | $4.41 | 1,100 | — | — |
| 2010-05-14 | $3.29 | $4.33 | 400 | — | — |
| 2010-05-13 | $3.67 | $4.83 | 400 | — | — |
| 2010-05-12 | $3.49 | $4.59 | 300 | — | — |
| 2010-05-11 | $3.40 | $4.47 | 1,800 | — | — |
| 2010-05-10 | $3.43 | $4.51 | 12,900 | — | — |
| 2010-05-07 | $3.40 | $4.47 | 1,900 | — | — |
| 2010-05-06 | $3.34 | $4.39 | 4,100 | — | — |
| 2010-05-05 | $3.86 | $5.08 | 0 | — | — |
| 2010-05-04 | $3.86 | $5.08 | 1,800 | — | — |
| 2010-05-03 | $3.95 | $5.19 | 7,600 | — | — |
| 2010-04-30 | $3.67 | $4.83 | 3,200 | — | — |
| 2010-04-29 | $3.85 | $5.06 | 300 | — | — |
| 2010-04-28 | $3.85 | $5.06 | 200 | — | — |
| 2010-04-27 | $4.00 | $5.26 | 1,900 | — | — |
| 2010-04-26 | $4.20 | $5.52 | 9,300 | — | — |
| 2010-04-23 | $4.32 | $5.68 | 18,500 | — | — |
| 2010-04-22 | $3.90 | $5.13 | 9,900 | — | — |
| 2010-04-21 | $3.70 | $4.87 | 5,700 | — | — |
| 2010-04-20 | $3.30 | $4.34 | 400 | — | — |
| 2010-04-19 | $3.32 | $4.37 | 300 | — | — |
| 2010-04-16 | $3.40 | $4.47 | 0 | — | — |
| 2010-04-15 | $3.40 | $4.47 | 200 | — | — |
| 2010-04-14 | $3.40 | $4.47 | 2,800 | — | — |
| 2010-04-13 | $3.12 | $4.10 | 500 | — | — |
| 2010-04-12 | $3.08 | $4.05 | 1,900 | — | — |
| 2010-04-09 | $2.98 | $3.92 | 5,500 | — | — |
| 2010-04-08 | $2.75 | $3.62 | 2,900 | — | — |
| 2010-04-07 | $2.71 | $3.56 | 0 | — | — |
| 2010-04-06 | $2.71 | $3.56 | 700 | — | — |
| 2010-04-05 | $2.46 | $3.24 | 3,700 | — | — |
| 2010-04-01 | $2.46 | $3.24 | 100 | — | — |
| 2010-03-31 | $2.35 | $3.09 | 4,800 | — | — |
| 2010-03-30 | $2.57 | $3.38 | 2,500 | — | — |
| 2010-03-29 | $2.50 | $3.29 | 100 | — | — |
| 2010-03-26 | $2.50 | $3.29 | 0 | — | — |
| 2010-03-25 | $2.50 | $3.29 | 200 | — | — |
| 2010-03-24 | $2.57 | $3.38 | 0 | — | — |
| 2010-03-23 | $2.57 | $3.38 | 300 | — | — |
| 2010-03-22 | $2.49 | $3.27 | 3,700 | — | — |
| 2010-03-19 | $2.84 | $3.73 | 11,100 | — | — |
| 2010-03-18 | $2.50 | $3.29 | 0 | — | — |
| 2010-03-17 | $2.50 | $3.29 | 0 | — | — |
| 2010-03-16 | $2.50 | $3.29 | 3,400 | — | — |
| 2010-03-15 | $2.55 | $3.35 | 900 | — | — |
| 2010-03-12 | $2.71 | $3.56 | 8,300 | — | — |
| 2010-03-11 | $2.66 | $3.50 | 600 | — | — |
| 2010-03-10 | $2.50 | $3.29 | 1,900 | — | — |
| 2010-03-09 | $2.11 | $2.77 | 6,300 | — | — |
| 2010-03-08 | $2.17 | $2.85 | 1,500 | — | — |
| 2010-03-05 | $2.18 | $2.87 | 2,700 | — | — |
| 2010-03-04 | $2.21 | $2.91 | 3,400 | — | — |
| 2010-03-03 | $2.18 | $2.87 | 0 | — | — |
| 2010-03-02 | $2.18 | $2.87 | 10,200 | — | — |
| 2010-03-01 | $2.18 | $2.87 | 10,100 | — | — |
| 2010-02-26 | $2.00 | $2.63 | 4,100 | — | — |
| 2010-02-25 | $2.00 | $2.63 | 2,100 | — | — |
| 2010-02-24 | $2.18 | $2.87 | 100 | — | — |
| 2010-02-23 | $2.18 | $2.87 | 100 | — | — |
| 2010-02-22 | $2.22 | $2.92 | 0 | — | — |
| 2010-02-19 | $2.22 | $2.92 | 400 | — | — |
| 2010-02-18 | $2.18 | $2.87 | 2,100 | — | — |
| 2010-02-17 | $2.30 | $3.02 | 900 | — | — |
| 2010-02-16 | $2.59 | $3.41 | 13,400 | — | — |
| 2010-02-12 | $2.40 | $3.16 | 0 | — | — |
| 2010-02-11 | $2.40 | $3.16 | 4,000 | — | — |
| 2010-02-10 | $2.30 | $3.02 | 0 | — | — |
| 2010-02-09 | $2.30 | $3.02 | 400 | — | — |
| 2010-02-08 | $2.32 | $3.05 | 8,800 | — | — |
| 2010-02-05 | $2.22 | $2.92 | 8,600 | — | — |
| 2010-02-04 | $2.40 | $3.16 | 0 | — | — |
| 2010-02-03 | $2.40 | $3.16 | 4,600 | — | — |
| 2010-02-02 | $2.15 | $2.83 | 200 | — | — |
| 2010-02-01 | $2.22 | $2.92 | 5,000 | — | — |
| 2010-01-29 | $2.02 | $2.66 | 2,400 | — | — |
| 2010-01-28 | $2.00 | $2.63 | 1,100 | — | — |
| 2010-01-27 | $2.23 | $2.93 | 6,900 | — | — |
| 2010-01-26 | $2.15 | $2.83 | 3,300 | — | — |
| 2010-01-25 | $2.13 | $2.80 | 1,700 | — | — |
| 2010-01-22 | $2.06 | $2.71 | 1,800 | — | — |
| 2010-01-21 | $2.17 | $2.85 | 1,400 | — | — |
| 2010-01-20 | $2.21 | $2.91 | 1,300 | — | — |
| 2010-01-19 | $2.30 | $3.02 | 7,800 | — | — |
| 2010-01-15 | $2.10 | $2.76 | 35,600 | — | — |
| 2010-01-14 | $1.90 | $2.50 | 13,600 | — | — |
| 2010-01-13 | $1.85 | $2.43 | 0 | — | — |
| 2010-01-12 | $1.85 | $2.43 | 4,100 | — | — |
| 2010-01-11 | $1.99 | $2.62 | 7,600 | — | — |
| 2010-01-08 | $2.04 | $2.68 | 4,900 | — | — |
| 2010-01-07 | $2.00 | $2.63 | 8,000 | — | — |
| 2010-01-06 | $1.90 | $2.50 | 3,800 | — | — |
| 2010-01-05 | $1.74 | $2.29 | 4,600 | — | — |
| 2010-01-04 | $1.63 | $2.14 | 500 | — | — |