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
- 2002-08-30 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 | $1.87 | $2.35 | 60,900 | — | — |
| 2010-12-30 | $1.94 | $2.44 | 345,200 | — | — |
| 2010-12-29 | $1.95 | $2.45 | 91,500 | — | — |
| 2010-12-28 | $1.91 | $2.40 | 74,700 | — | — |
| 2010-12-27 | $1.90 | $2.39 | 75,400 | — | — |
| 2010-12-23 | $1.94 | $2.44 | 127,500 | — | — |
| 2010-12-22 | $1.96 | $2.46 | 126,700 | — | — |
| 2010-12-21 | $1.95 | $2.45 | 122,600 | — | — |
| 2010-12-20 | $1.95 | $2.45 | 157,800 | — | — |
| 2010-12-17 | $2.00 | $2.51 | 316,600 | — | — |
| 2010-12-16 | $1.94 | $2.44 | 136,100 | — | — |
| 2010-12-15 | $1.96 | $2.46 | 3,656,800 | — | — |
| 2010-12-14 | $1.98 | $2.49 | 115,600 | — | — |
| 2010-12-13 | $1.95 | $2.45 | 125,700 | — | — |
| 2010-12-10 | $1.97 | $2.47 | 103,900 | — | — |
| 2010-12-09 | $1.99 | $2.50 | 143,200 | — | — |
| 2010-12-08 | $1.92 | $2.41 | 84,200 | — | — |
| 2010-12-07 | $1.91 | $2.40 | 101,300 | — | — |
| 2010-12-06 | $1.93 | $2.42 | 98,800 | — | — |
| 2010-12-03 | $1.88 | $2.36 | 110,000 | — | — |
| 2010-12-02 | $1.89 | $2.37 | 114,400 | — | — |
| 2010-12-01 | $1.94 | $2.44 | 156,100 | — | — |
| 2010-11-30 | $1.99 | $2.50 | 346,200 | — | — |
| 2010-11-29 | $1.98 | $2.49 | 196,900 | — | — |
| 2010-11-26 | $1.97 | $2.47 | 118,300 | — | — |
| 2010-11-24 | $1.89 | $2.37 | 723,600 | — | — |
| 2010-11-23 | $1.74 | $2.18 | 99,400 | — | — |
| 2010-11-22 | $1.80 | $2.26 | 1,221,600 | — | — |
| 2010-11-19 | $1.74 | $2.18 | 527,200 | — | — |
| 2010-11-18 | $1.72 | $2.16 | 658,100 | — | — |
| 2010-11-17 | $1.51 | $1.90 | 604,800 | — | — |
| 2010-11-16 | $1.69 | $2.12 | 387,800 | — | — |
| 2010-11-15 | $1.66 | $2.08 | 326,000 | — | — |
| 2010-11-12 | $1.76 | $2.21 | 341,700 | — | — |
| 2010-11-11 | $1.80 | $2.26 | 180,200 | — | — |
| 2010-11-10 | $1.87 | $2.35 | 446,800 | — | — |
| 2010-11-09 | $1.96 | $2.46 | 342,400 | — | — |
| 2010-11-08 | $2.02 | $2.54 | 513,500 | — | — |
| 2010-11-05 | $2.05 | $2.57 | 634,800 | — | — |
| 2010-11-04 | $2.01 | $2.52 | 452,600 | — | — |
| 2010-11-03 | $2.00 | $2.51 | 256,300 | — | — |
| 2010-11-02 | $2.00 | $2.51 | 198,900 | — | — |
| 2010-11-01 | $1.95 | $2.45 | 286,200 | — | — |
| 2010-10-29 | $1.95 | $2.45 | 185,400 | — | — |
| 2010-10-28 | $1.96 | $2.46 | 285,700 | — | — |
| 2010-10-27 | $2.00 | $2.51 | 136,500 | — | — |
| 2010-10-26 | $2.00 | $2.51 | 202,600 | — | — |
| 2010-10-25 | $2.00 | $2.51 | 95,300 | — | — |
| 2010-10-22 | $2.00 | $2.51 | 88,000 | — | — |
| 2010-10-21 | $1.99 | $2.50 | 183,400 | — | — |
| 2010-10-20 | $1.99 | $2.50 | 146,800 | — | — |
| 2010-10-19 | $1.99 | $2.50 | 150,300 | — | — |
| 2010-10-18 | $2.00 | $2.51 | 325,600 | — | — |
| 2010-10-15 | $2.00 | $2.51 | 331,100 | — | — |
| 2010-10-14 | $2.00 | $2.51 | 123,600 | — | — |
| 2010-10-13 | $1.99 | $2.50 | 209,100 | — | — |
| 2010-10-12 | $2.00 | $2.51 | 78,800 | — | — |
| 2010-10-11 | $2.00 | $2.51 | 81,500 | — | — |
| 2010-10-08 | $2.01 | $2.52 | 112,100 | — | — |
| 2010-10-07 | $1.99 | $2.50 | 102,300 | — | — |
| 2010-10-06 | $1.99 | $2.50 | 117,500 | — | — |
| 2010-10-05 | $2.00 | $2.51 | 108,700 | — | — |
| 2010-10-04 | $1.95 | $2.45 | 97,300 | — | — |
| 2010-10-01 | $2.01 | $2.52 | 120,700 | — | — |
| 2010-09-30 | $2.01 | $2.52 | 144,200 | — | — |
| 2010-09-29 | $1.99 | $2.50 | 88,600 | — | — |
| 2010-09-28 | $2.00 | $2.51 | 108,000 | — | — |
| 2010-09-27 | $1.98 | $2.49 | 213,900 | — | — |
| 2010-09-24 | $2.04 | $2.56 | 98,000 | — | — |
| 2010-09-23 | $1.93 | $2.42 | 151,000 | — | — |
| 2010-09-22 | $1.98 | $2.49 | 108,400 | — | — |
| 2010-09-21 | $2.01 | $2.52 | 102,900 | — | — |
| 2010-09-20 | $2.03 | $2.55 | 226,400 | — | — |
| 2010-09-17 | $1.93 | $2.42 | 342,600 | — | — |
| 2010-09-16 | $2.02 | $2.54 | 477,200 | — | — |
| 2010-09-15 | $2.10 | $2.64 | 137,000 | — | — |
| 2010-09-14 | $2.09 | $2.62 | 137,700 | — | — |
| 2010-09-13 | $2.11 | $2.65 | 187,000 | — | — |
| 2010-09-10 | $2.07 | $2.60 | 65,700 | — | — |
| 2010-09-09 | $2.07 | $2.60 | 123,800 | — | — |
| 2010-09-08 | $2.08 | $2.61 | 429,700 | — | — |
| 2010-09-07 | $1.96 | $2.46 | 146,200 | — | — |
| 2010-09-03 | $2.05 | $2.57 | 134,100 | — | — |
| 2010-09-02 | $1.99 | $2.50 | 177,900 | — | — |
| 2010-09-01 | $1.99 | $2.50 | 339,200 | — | — |
| 2010-08-31 | $1.85 | $2.32 | 290,700 | — | — |
| 2010-08-30 | $1.95 | $2.45 | 201,000 | — | — |
| 2010-08-27 | $2.05 | $2.57 | 170,900 | — | — |
| 2010-08-26 | $1.98 | $2.49 | 150,600 | — | — |
| 2010-08-25 | $1.99 | $2.50 | 167,000 | — | — |
| 2010-08-24 | $1.98 | $2.49 | 225,400 | — | — |
| 2010-08-23 | $2.10 | $2.64 | 167,300 | — | — |
| 2010-08-20 | $2.17 | $2.72 | 482,000 | — | — |
| 2010-08-19 | $2.03 | $2.55 | 312,100 | — | — |
| 2010-08-18 | $2.23 | $2.80 | 113,100 | — | — |
| 2010-08-17 | $2.24 | $2.81 | 246,600 | — | — |
| 2010-08-16 | $2.23 | $2.80 | 154,000 | — | — |
| 2010-08-13 | $2.32 | $2.91 | 139,500 | — | — |
| 2010-08-12 | $2.39 | $3.00 | 193,700 | — | — |
| 2010-08-11 | $2.55 | $3.20 | 196,500 | — | — |
| 2010-08-10 | $2.78 | $3.49 | 143,400 | — | — |
| 2010-08-09 | $2.90 | $3.64 | 68,700 | — | — |
| 2010-08-06 | $2.79 | $3.50 | 106,800 | — | — |
| 2010-08-05 | $2.93 | $3.68 | 167,200 | — | — |
| 2010-08-04 | $2.95 | $3.70 | 189,300 | — | — |
| 2010-08-03 | $2.65 | $3.33 | 182,100 | — | — |
| 2010-08-02 | $2.61 | $3.28 | 182,400 | — | — |
| 2010-07-30 | $2.60 | $3.26 | 180,500 | — | — |
| 2010-07-29 | $2.56 | $3.21 | 131,400 | — | — |
| 2010-07-28 | $2.59 | $3.25 | 186,600 | — | — |
| 2010-07-27 | $2.82 | $3.54 | 167,400 | — | — |
| 2010-07-26 | $2.67 | $3.35 | 406,100 | — | — |
| 2010-07-23 | $2.50 | $3.14 | 158,000 | — | — |
| 2010-07-22 | $2.40 | $3.01 | 184,700 | — | — |
| 2010-07-21 | $2.28 | $2.86 | 136,600 | — | — |
| 2010-07-20 | $2.38 | $2.99 | 144,600 | — | — |
| 2010-07-19 | $2.32 | $2.91 | 102,300 | — | — |
| 2010-07-16 | $2.38 | $2.99 | 297,600 | — | — |
| 2010-07-15 | $2.56 | $3.21 | 261,900 | — | — |
| 2010-07-14 | $2.62 | $3.29 | 109,100 | — | — |
| 2010-07-13 | $2.64 | $3.31 | 233,100 | — | — |
| 2010-07-12 | $2.44 | $3.06 | 145,100 | — | — |
| 2010-07-09 | $2.51 | $3.15 | 127,700 | — | — |
| 2010-07-08 | $2.45 | $3.08 | 168,700 | — | — |
| 2010-07-07 | $2.41 | $3.03 | 303,800 | — | — |
| 2010-07-06 | $2.24 | $2.81 | 470,700 | — | — |
| 2010-07-02 | $2.39 | $3.00 | 362,700 | — | — |
| 2010-07-01 | $2.25 | $2.82 | 882,400 | — | — |
| 2010-06-30 | $2.41 | $3.03 | 389,600 | — | — |
| 2010-06-29 | $2.58 | $3.24 | 414,700 | — | — |
| 2010-06-28 | $2.81 | $3.53 | 284,900 | — | — |
| 2010-06-25 | $2.90 | $3.64 | 4,877,100 | — | — |
| 2010-06-24 | $2.87 | $3.60 | 424,700 | — | — |
| 2010-06-23 | $3.02 | $3.79 | 205,800 | — | — |
| 2010-06-22 | $3.00 | $3.77 | 278,700 | — | — |
| 2010-06-21 | $3.02 | $3.79 | 339,700 | — | — |
| 2010-06-18 | $2.82 | $3.54 | 178,500 | — | — |
| 2010-06-17 | $2.99 | $3.75 | 377,000 | — | — |
| 2010-06-16 | $3.06 | $3.84 | 124,600 | — | — |
| 2010-06-15 | $3.00 | $3.77 | 222,000 | — | — |
| 2010-06-14 | $2.90 | $3.64 | 130,600 | — | — |
| 2010-06-11 | $2.86 | $3.59 | 150,000 | — | — |
| 2010-06-10 | $2.79 | $3.50 | 102,400 | — | — |
| 2010-06-09 | $2.71 | $3.40 | 75,400 | — | — |
| 2010-06-08 | $2.78 | $3.49 | 256,000 | — | — |
| 2010-06-07 | $2.75 | $3.45 | 253,100 | — | — |
| 2010-06-04 | $2.84 | $3.57 | 131,400 | — | — |
| 2010-06-03 | $3.01 | $3.78 | 221,700 | — | — |
| 2010-06-02 | $2.85 | $3.58 | 47,100 | — | — |
| 2010-06-01 | $2.91 | $3.65 | 179,200 | — | — |
| 2010-05-28 | $2.99 | $3.75 | 90,100 | — | — |
| 2010-05-27 | $2.99 | $3.75 | 351,500 | — | — |
| 2010-05-26 | $2.82 | $3.54 | 227,300 | — | — |
| 2010-05-25 | $2.67 | $3.35 | 379,000 | — | — |
| 2010-05-24 | $2.80 | $3.52 | 238,700 | — | — |
| 2010-05-21 | $2.70 | $3.39 | 527,900 | — | — |
| 2010-05-20 | $2.69 | $3.38 | 594,600 | — | — |
| 2010-05-19 | $3.22 | $4.04 | 282,800 | — | — |
| 2010-05-18 | $3.45 | $4.33 | 218,900 | — | — |
| 2010-05-17 | $3.58 | $4.49 | 363,200 | — | — |
| 2010-05-14 | $3.51 | $4.41 | 245,600 | — | — |
| 2010-05-13 | $3.73 | $4.68 | 239,400 | — | — |
| 2010-05-12 | $3.70 | $4.65 | 205,200 | — | — |
| 2010-05-11 | $3.48 | $4.37 | 353,200 | — | — |
| 2010-05-10 | $3.57 | $4.48 | 357,700 | — | — |
| 2010-05-07 | $3.50 | $4.39 | 539,100 | — | — |
| 2010-05-06 | $3.54 | $4.44 | 458,200 | — | — |
| 2010-05-05 | $3.64 | $4.57 | 241,700 | — | — |
| 2010-05-04 | $3.88 | $4.87 | 1,087,400 | — | — |
| 2010-05-03 | $3.90 | $4.90 | 772,400 | — | — |
| 2010-04-30 | $3.75 | $4.71 | 211,900 | — | — |
| 2010-04-29 | $3.94 | $4.95 | 320,200 | — | — |
| 2010-04-28 | $3.99 | $5.01 | 602,500 | — | — |
| 2010-04-27 | $3.91 | $4.91 | 878,600 | — | — |
| 2010-04-26 | $4.24 | $5.32 | 967,700 | — | — |
| 2010-04-23 | $4.53 | $5.69 | 1,189,800 | — | — |
| 2010-04-22 | $4.02 | $5.05 | 520,100 | — | — |
| 2010-04-21 | $3.78 | $4.75 | 768,000 | — | — |
| 2010-04-20 | $3.40 | $4.27 | 1,211,100 | — | — |
| 2010-04-19 | $3.19 | $4.00 | 290,500 | — | — |
| 2010-04-16 | $3.25 | $4.08 | 319,200 | — | — |
| 2010-04-15 | $3.28 | $4.12 | 700,100 | — | — |
| 2010-04-14 | $3.50 | $4.39 | 705,500 | — | — |
| 2010-04-13 | $3.09 | $3.88 | 409,000 | — | — |
| 2010-04-12 | $2.91 | $3.65 | 398,400 | — | — |
| 2010-04-09 | $2.75 | $3.45 | 244,400 | — | — |
| 2010-04-08 | $2.68 | $3.36 | 341,000 | — | — |
| 2010-04-07 | $2.65 | $3.33 | 299,500 | — | — |
| 2010-04-06 | $2.52 | $3.16 | 177,600 | — | — |
| 2010-04-05 | $2.50 | $3.14 | 221,500 | — | — |
| 2010-04-01 | $2.40 | $3.01 | 95,800 | — | — |
| 2010-03-31 | $2.30 | $2.89 | 327,200 | — | — |
| 2010-03-30 | $2.26 | $2.84 | 63,500 | — | — |
| 2010-03-29 | $2.30 | $2.89 | 139,100 | — | — |
| 2010-03-26 | $2.21 | $2.77 | 117,100 | — | — |
| 2010-03-25 | $2.25 | $2.82 | 280,700 | — | — |
| 2010-03-24 | $2.16 | $2.71 | 128,300 | — | — |
| 2010-03-23 | $2.21 | $2.77 | 99,300 | — | — |
| 2010-03-22 | $2.18 | $2.74 | 282,400 | — | — |
| 2010-03-19 | $2.12 | $2.66 | 822,700 | — | — |
| 2010-03-18 | $2.30 | $2.89 | 160,100 | — | — |
| 2010-03-17 | $2.26 | $2.84 | 198,200 | — | — |
| 2010-03-16 | $2.26 | $2.84 | 789,200 | — | — |
| 2010-03-15 | $2.28 | $2.86 | 913,600 | — | — |
| 2010-03-12 | $2.53 | $3.18 | 422,500 | — | — |
| 2010-03-11 | $2.45 | $3.08 | 792,200 | — | — |
| 2010-03-10 | $2.53 | $3.18 | 1,168,900 | — | — |
| 2010-03-09 | $2.11 | $2.65 | 275,600 | — | — |
| 2010-03-08 | $2.06 | $2.59 | 264,600 | — | — |
| 2010-03-05 | $1.96 | $2.46 | 214,500 | — | — |
| 2010-03-04 | $1.91 | $2.40 | 81,400 | — | — |
| 2010-03-03 | $1.91 | $2.40 | 100,100 | — | — |
| 2010-03-02 | $1.90 | $2.39 | 327,800 | — | — |
| 2010-03-01 | $1.70 | $2.13 | 317,600 | — | — |
| 2010-02-26 | $1.66 | $2.08 | 201,700 | — | — |
| 2010-02-25 | $1.70 | $2.13 | 86,700 | — | — |
| 2010-02-24 | $1.73 | $2.17 | 306,700 | — | — |
| 2010-02-23 | $1.72 | $2.16 | 1,151,500 | — | — |
| 2010-02-22 | $1.94 | $2.44 | 361,100 | — | — |
| 2010-02-19 | $2.00 | $2.51 | 225,100 | — | — |
| 2010-02-18 | $1.94 | $2.44 | 265,100 | — | — |
| 2010-02-17 | $1.96 | $2.46 | 451,300 | — | — |
| 2010-02-16 | $2.04 | $2.56 | 197,700 | — | — |
| 2010-02-12 | $1.99 | $2.50 | 150,200 | — | — |
| 2010-02-11 | $2.06 | $2.59 | 169,800 | — | — |
| 2010-02-10 | $2.04 | $2.56 | 72,000 | — | — |
| 2010-02-09 | $2.07 | $2.60 | 140,500 | — | — |
| 2010-02-08 | $2.01 | $2.52 | 105,400 | — | — |
| 2010-02-05 | $1.98 | $2.49 | 333,200 | — | — |
| 2010-02-04 | $2.09 | $2.62 | 224,700 | — | — |
| 2010-02-03 | $2.16 | $2.71 | 241,000 | — | — |
| 2010-02-02 | $2.08 | $2.61 | 592,400 | — | — |
| 2010-02-01 | $2.15 | $2.70 | 1,054,000 | — | — |
| 2010-01-29 | $1.98 | $2.49 | 106,800 | — | — |
| 2010-01-28 | $2.00 | $2.51 | 168,600 | — | — |
| 2010-01-27 | $1.99 | $2.50 | 232,900 | — | — |
| 2010-01-26 | $1.91 | $2.40 | 197,600 | — | — |
| 2010-01-25 | $2.00 | $2.51 | 391,700 | — | — |
| 2010-01-22 | $1.92 | $2.41 | 322,800 | — | — |
| 2010-01-21 | $1.89 | $2.37 | 163,400 | — | — |
| 2010-01-20 | $1.97 | $2.47 | 117,200 | — | — |
| 2010-01-19 | $2.07 | $2.60 | 276,100 | — | — |
| 2010-01-15 | $2.12 | $2.66 | 216,700 | — | — |
| 2010-01-14 | $1.95 | $2.45 | 125,400 | — | — |
| 2010-01-13 | $1.91 | $2.40 | 186,600 | — | — |
| 2010-01-12 | $1.85 | $2.32 | 205,800 | — | — |
| 2010-01-11 | $2.04 | $2.56 | 134,700 | — | — |
| 2010-01-08 | $2.07 | $2.60 | 274,500 | — | — |
| 2010-01-07 | $2.01 | $2.52 | 207,500 | — | — |
| 2010-01-06 | $1.96 | $2.46 | 780,200 | — | — |
| 2010-01-05 | $1.79 | $2.25 | 625,900 | — | — |
| 2010-01-04 | $1.58 | $1.98 | 176,300 | — | — |