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
- 1994-11-01 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 | $1.64 | $1.64 | 39,300 | — | — |
| 2010-12-30 | $1.60 | $1.60 | 34,300 | — | — |
| 2010-12-29 | $1.63 | $1.63 | 34,300 | — | — |
| 2010-12-28 | $1.62 | $1.62 | 24,800 | — | — |
| 2010-12-27 | $1.60 | $1.60 | 42,700 | — | — |
| 2010-12-23 | $1.66 | $1.66 | 48,100 | — | — |
| 2010-12-22 | $1.56 | $1.56 | 72,900 | — | — |
| 2010-12-21 | $1.65 | $1.65 | 23,100 | — | — |
| 2010-12-20 | $1.62 | $1.62 | 31,100 | — | — |
| 2010-12-17 | $1.62 | $1.62 | 81,200 | — | — |
| 2010-12-16 | $1.55 | $1.55 | 23,200 | — | — |
| 2010-12-15 | $1.57 | $1.57 | 61,800 | — | — |
| 2010-12-14 | $1.52 | $1.52 | 27,900 | — | — |
| 2010-12-13 | $1.60 | $1.60 | 20,200 | — | — |
| 2010-12-10 | $1.54 | $1.54 | 19,000 | — | — |
| 2010-12-09 | $1.59 | $1.59 | 3,000 | — | — |
| 2010-12-08 | $1.56 | $1.56 | 5,500 | — | — |
| 2010-12-07 | $1.56 | $1.56 | 41,200 | — | — |
| 2010-12-06 | $1.50 | $1.50 | 1,100 | — | — |
| 2010-12-03 | $1.50 | $1.50 | 40,100 | — | — |
| 2010-12-02 | $1.49 | $1.49 | 193,000 | — | — |
| 2010-12-01 | $1.54 | $1.54 | 77,500 | — | — |
| 2010-11-30 | $1.53 | $1.53 | 13,400 | — | — |
| 2010-11-29 | $1.51 | $1.51 | 16,500 | — | — |
| 2010-11-26 | $1.52 | $1.52 | 3,100 | — | — |
| 2010-11-24 | $1.54 | $1.54 | 3,400 | — | — |
| 2010-11-23 | $1.51 | $1.51 | 34,200 | — | — |
| 2010-11-22 | $1.56 | $1.56 | 26,500 | — | — |
| 2010-11-19 | $1.55 | $1.55 | 60,300 | — | — |
| 2010-11-18 | $1.61 | $1.61 | 47,400 | — | — |
| 2010-11-17 | $1.55 | $1.55 | 21,300 | — | — |
| 2010-11-16 | $1.62 | $1.62 | 50,400 | — | — |
| 2010-11-15 | $1.64 | $1.64 | 37,900 | — | — |
| 2010-11-12 | $1.65 | $1.65 | 84,100 | — | — |
| 2010-11-11 | $1.67 | $1.67 | 66,700 | — | — |
| 2010-11-10 | $1.68 | $1.68 | 22,800 | — | — |
| 2010-11-09 | $1.72 | $1.72 | 42,700 | — | — |
| 2010-11-08 | $1.65 | $1.65 | 86,600 | — | — |
| 2010-11-05 | $1.68 | $1.68 | 74,800 | — | — |
| 2010-11-04 | $1.65 | $1.65 | 133,800 | — | — |
| 2010-11-03 | $1.77 | $1.77 | 52,300 | — | — |
| 2010-11-02 | $1.78 | $1.78 | 48,000 | — | — |
| 2010-11-01 | $1.78 | $1.78 | 27,200 | — | — |
| 2010-10-29 | $1.78 | $1.78 | 28,700 | — | — |
| 2010-10-28 | $1.76 | $1.76 | 72,200 | — | — |
| 2010-10-27 | $1.75 | $1.75 | 23,000 | — | — |
| 2010-10-26 | $1.88 | $1.88 | 30,700 | — | — |
| 2010-10-25 | $1.76 | $1.76 | 52,700 | — | — |
| 2010-10-22 | $1.80 | $1.80 | 91,200 | — | — |
| 2010-10-21 | $1.72 | $1.72 | 8,700 | — | — |
| 2010-10-20 | $1.72 | $1.72 | 7,500 | — | — |
| 2010-10-19 | $1.66 | $1.66 | 9,200 | — | — |
| 2010-10-18 | $1.64 | $1.64 | 213,500 | — | — |
| 2010-10-15 | $1.55 | $1.55 | 82,900 | — | — |
| 2010-10-14 | $1.55 | $1.55 | 32,100 | — | — |
| 2010-10-13 | $1.56 | $1.56 | 16,900 | — | — |
| 2010-10-12 | $1.58 | $1.58 | 11,700 | — | — |
| 2010-10-11 | $1.56 | $1.56 | 53,800 | — | — |
| 2010-10-08 | $1.62 | $1.62 | 17,500 | — | — |
| 2010-10-07 | $1.60 | $1.60 | 25,800 | — | — |
| 2010-10-06 | $1.62 | $1.62 | 10,700 | — | — |
| 2010-10-05 | $1.60 | $1.60 | 27,300 | — | — |
| 2010-10-04 | $1.62 | $1.62 | 44,500 | — | — |
| 2010-10-01 | $1.63 | $1.63 | 16,200 | — | — |
| 2010-09-30 | $1.68 | $1.68 | 69,300 | — | — |
| 2010-09-29 | $1.66 | $1.66 | 81,800 | — | — |
| 2010-09-28 | $1.70 | $1.70 | 18,900 | — | — |
| 2010-09-27 | $1.74 | $1.74 | 13,700 | — | — |
| 2010-09-24 | $1.71 | $1.71 | 8,800 | — | — |
| 2010-09-23 | $1.65 | $1.65 | 16,700 | — | — |
| 2010-09-22 | $1.65 | $1.65 | 11,600 | — | — |
| 2010-09-21 | $1.65 | $1.65 | 19,300 | — | — |
| 2010-09-20 | $1.67 | $1.67 | 39,800 | — | — |
| 2010-09-17 | $1.75 | $1.75 | 108,300 | — | — |
| 2010-09-16 | $1.71 | $1.71 | 41,700 | — | — |
| 2010-09-15 | $1.65 | $1.65 | 10,500 | — | — |
| 2010-09-14 | $1.65 | $1.65 | 154,300 | — | — |
| 2010-09-13 | $1.66 | $1.66 | 52,800 | — | — |
| 2010-09-10 | $1.71 | $1.71 | 42,900 | — | — |
| 2010-09-09 | $1.73 | $1.73 | 210,200 | — | — |
| 2010-09-08 | $1.78 | $1.78 | 61,100 | — | — |
| 2010-09-07 | $1.78 | $1.78 | 42,800 | — | — |
| 2010-09-03 | $1.82 | $1.82 | 7,900 | — | — |
| 2010-09-02 | $1.78 | $1.78 | 20,700 | — | — |
| 2010-09-01 | $1.78 | $1.78 | 22,000 | — | — |
| 2010-08-31 | $1.95 | $1.95 | 51,900 | — | — |
| 2010-08-30 | $1.79 | $1.79 | 42,900 | — | — |
| 2010-08-27 | $1.80 | $1.80 | 79,300 | — | — |
| 2010-08-26 | $1.80 | $1.80 | 49,900 | — | — |
| 2010-08-25 | $1.78 | $1.78 | 54,400 | — | — |
| 2010-08-24 | $1.85 | $1.85 | 127,000 | — | — |
| 2010-08-23 | $1.88 | $1.88 | 116,300 | — | — |
| 2010-08-20 | $1.84 | $1.84 | 39,400 | — | — |
| 2010-08-19 | $1.86 | $1.86 | 53,500 | — | — |
| 2010-08-18 | $1.86 | $1.86 | 35,700 | — | — |
| 2010-08-17 | $1.83 | $1.83 | 89,900 | — | — |
| 2010-08-16 | $1.84 | $1.84 | 59,300 | — | — |
| 2010-08-13 | $1.85 | $1.85 | 59,100 | — | — |
| 2010-08-12 | $1.87 | $1.87 | 79,300 | — | — |
| 2010-08-11 | $1.75 | $1.75 | 64,900 | — | — |
| 2010-08-10 | $1.72 | $1.72 | 143,200 | — | — |
| 2010-08-09 | $1.63 | $1.63 | 110,600 | — | — |
| 2010-08-06 | $1.70 | $1.70 | 86,000 | — | — |
| 2010-08-05 | $1.76 | $1.76 | 62,600 | — | — |
| 2010-08-04 | $1.75 | $1.75 | 503,800 | — | — |
| 2010-08-03 | $1.94 | $1.94 | 81,800 | — | — |
| 2010-08-02 | $1.92 | $1.92 | 57,500 | — | — |
| 2010-07-30 | $2.15 | $2.15 | 100,500 | — | — |
| 2010-07-29 | $1.94 | $1.94 | 72,900 | — | — |
| 2010-07-28 | $1.99 | $1.99 | 58,900 | — | — |
| 2010-07-27 | $1.87 | $1.87 | 6,800 | — | — |
| 2010-07-26 | $1.86 | $1.86 | 12,000 | — | — |
| 2010-07-23 | $1.87 | $1.87 | 38,400 | — | — |
| 2010-07-22 | $1.95 | $1.95 | 24,900 | — | — |
| 2010-07-21 | $1.89 | $1.89 | 30,400 | — | — |
| 2010-07-20 | $1.83 | $1.83 | 30,300 | — | — |
| 2010-07-19 | $1.89 | $1.89 | 23,700 | — | — |
| 2010-07-16 | $1.83 | $1.83 | 52,700 | — | — |
| 2010-07-15 | $1.99 | $1.99 | 71,900 | — | — |
| 2010-07-14 | $1.92 | $1.92 | 35,000 | — | — |
| 2010-07-13 | $1.98 | $1.98 | 25,500 | — | — |
| 2010-07-12 | $2.00 | $2.00 | 175,600 | — | — |
| 2010-07-09 | $1.78 | $1.78 | 157,300 | — | — |
| 2010-07-08 | $1.70 | $1.70 | 49,300 | — | — |
| 2010-07-07 | $1.75 | $1.75 | 120,900 | — | — |
| 2010-07-06 | $1.88 | $1.88 | 86,700 | — | — |
| 2010-07-02 | $1.94 | $1.94 | 77,900 | — | — |
| 2010-07-01 | $1.94 | $1.94 | 156,100 | — | — |
| 2010-06-30 | $2.04 | $2.04 | 102,700 | — | — |
| 2010-06-29 | $2.15 | $2.15 | 50,500 | — | — |
| 2010-06-28 | $2.33 | $2.33 | 10,200 | — | — |
| 2010-06-25 | $2.47 | $2.47 | 94,600 | — | — |
| 2010-06-24 | $2.47 | $2.47 | 89,000 | — | — |
| 2010-06-23 | $2.50 | $2.50 | 22,600 | — | — |
| 2010-06-22 | $2.46 | $2.46 | 121,400 | — | — |
| 2010-06-21 | $2.40 | $2.40 | 30,800 | — | — |
| 2010-06-18 | $2.50 | $2.50 | 61,100 | — | — |
| 2010-06-17 | $2.38 | $2.38 | 28,600 | — | — |
| 2010-06-16 | $2.28 | $2.28 | 12,100 | — | — |
| 2010-06-15 | $2.15 | $2.15 | 17,900 | — | — |
| 2010-06-14 | $2.25 | $2.25 | 23,400 | — | — |
| 2010-06-11 | $2.24 | $2.24 | 18,300 | — | — |
| 2010-06-10 | $2.34 | $2.34 | 4,100 | — | — |
| 2010-06-09 | $2.30 | $2.30 | 56,400 | — | — |
| 2010-06-08 | $2.07 | $2.07 | 14,400 | — | — |
| 2010-06-07 | $2.06 | $2.06 | 25,000 | — | — |
| 2010-06-04 | $2.04 | $2.04 | 27,900 | — | — |
| 2010-06-03 | $2.09 | $2.09 | 24,000 | — | — |
| 2010-06-02 | $2.17 | $2.17 | 22,100 | — | — |
| 2010-06-01 | $2.25 | $2.25 | 19,500 | — | — |
| 2010-05-28 | $2.10 | $2.10 | 61,200 | — | — |
| 2010-05-27 | $2.15 | $2.15 | 41,000 | — | — |
| 2010-05-26 | $2.19 | $2.19 | 69,600 | — | — |
| 2010-05-25 | $2.05 | $2.05 | 39,300 | — | — |
| 2010-05-24 | $2.03 | $2.03 | 41,800 | — | — |
| 2010-05-21 | $1.90 | $1.90 | 21,400 | — | — |
| 2010-05-20 | $1.86 | $1.86 | 29,800 | — | — |
| 2010-05-19 | $1.95 | $1.95 | 65,100 | — | — |
| 2010-05-18 | $2.11 | $2.11 | 85,900 | — | — |
| 2010-05-17 | $2.09 | $2.09 | 15,600 | — | — |
| 2010-05-14 | $2.18 | $2.18 | 11,600 | — | — |
| 2010-05-13 | $2.14 | $2.14 | 10,700 | — | — |
| 2010-05-12 | $2.12 | $2.12 | 89,600 | — | — |
| 2010-05-11 | $2.10 | $2.10 | 29,500 | — | — |
| 2010-05-10 | $2.28 | $2.28 | 35,500 | — | — |
| 2010-05-07 | $2.26 | $2.26 | 149,800 | — | — |
| 2010-05-06 | $2.43 | $2.43 | 75,100 | — | — |
| 2010-05-05 | $2.50 | $2.50 | 39,200 | — | — |
| 2010-05-04 | $2.53 | $2.53 | 38,700 | — | — |
| 2010-05-03 | $2.54 | $2.54 | 31,500 | — | — |
| 2010-04-30 | $2.70 | $2.70 | 111,800 | — | — |
| 2010-04-29 | $2.39 | $2.39 | 45,700 | — | — |
| 2010-04-28 | $2.38 | $2.38 | 37,100 | — | — |
| 2010-04-27 | $2.25 | $2.25 | 47,800 | — | — |
| 2010-04-26 | $2.27 | $2.27 | 48,100 | — | — |
| 2010-04-23 | $2.38 | $2.38 | 34,700 | — | — |
| 2010-04-22 | $2.32 | $2.32 | 50,200 | — | — |
| 2010-04-21 | $2.36 | $2.36 | 83,200 | — | — |
| 2010-04-20 | $2.54 | $2.54 | 20,000 | — | — |
| 2010-04-19 | $2.52 | $2.52 | 34,300 | — | — |
| 2010-04-16 | $2.60 | $2.60 | 23,200 | — | — |
| 2010-04-15 | $2.65 | $2.65 | 4,700 | — | — |
| 2010-04-14 | $2.64 | $2.64 | 35,500 | — | — |
| 2010-04-13 | $2.65 | $2.65 | 17,200 | — | — |
| 2010-04-12 | $2.62 | $2.62 | 31,400 | — | — |
| 2010-04-09 | $2.63 | $2.63 | 28,500 | — | — |
| 2010-04-08 | $2.62 | $2.62 | 41,800 | — | — |
| 2010-04-07 | $2.65 | $2.65 | 29,900 | — | — |
| 2010-04-06 | $2.68 | $2.68 | 41,100 | — | — |
| 2010-04-05 | $2.78 | $2.78 | 39,400 | — | — |
| 2010-04-01 | $2.67 | $2.67 | 27,100 | — | — |
| 2010-03-31 | $2.60 | $2.60 | 34,900 | — | — |
| 2010-03-30 | $2.75 | $2.75 | 42,000 | — | — |
| 2010-03-29 | $2.78 | $2.78 | 39,100 | — | — |
| 2010-03-26 | $2.76 | $2.76 | 30,400 | — | — |
| 2010-03-25 | $2.74 | $2.74 | 51,400 | — | — |
| 2010-03-24 | $2.74 | $2.74 | 59,800 | — | — |
| 2010-03-23 | $2.80 | $2.80 | 71,000 | — | — |
| 2010-03-22 | $2.89 | $2.89 | 465,100 | — | — |
| 2010-03-19 | $2.85 | $2.85 | 258,800 | — | — |
| 2010-03-18 | $2.62 | $2.62 | 111,000 | — | — |
| 2010-03-17 | $2.48 | $2.48 | 56,900 | — | — |
| 2010-03-16 | $2.57 | $2.57 | 34,100 | — | — |
| 2010-03-15 | $2.65 | $2.65 | 47,400 | — | — |
| 2010-03-12 | $2.54 | $2.54 | 39,300 | — | — |
| 2010-03-11 | $2.54 | $2.54 | 174,800 | — | — |
| 2010-03-10 | $2.64 | $2.64 | 259,600 | — | — |
| 2010-03-09 | $2.35 | $2.35 | 64,900 | — | — |
| 2010-03-08 | $2.17 | $2.17 | 21,300 | — | — |
| 2010-03-05 | $2.16 | $2.16 | 28,600 | — | — |
| 2010-03-04 | $2.19 | $2.19 | 83,500 | — | — |
| 2010-03-03 | $2.07 | $2.07 | 19,500 | — | — |
| 2010-03-02 | $2.03 | $2.03 | 45,800 | — | — |
| 2010-03-01 | $2.10 | $2.10 | 30,700 | — | — |
| 2010-02-26 | $2.13 | $2.13 | 45,000 | — | — |
| 2010-02-25 | $2.08 | $2.08 | 34,100 | — | — |
| 2010-02-24 | $2.02 | $2.02 | 1,200 | — | — |
| 2010-02-23 | $2.05 | $2.05 | 7,900 | — | — |
| 2010-02-22 | $2.09 | $2.09 | 58,500 | — | — |
| 2010-02-19 | $2.04 | $2.04 | 49,300 | — | — |
| 2010-02-18 | $2.01 | $2.01 | 50,200 | — | — |
| 2010-02-17 | $2.01 | $2.01 | 61,200 | — | — |
| 2010-02-16 | $2.16 | $2.16 | 31,800 | — | — |
| 2010-02-12 | $2.22 | $2.22 | 15,300 | — | — |
| 2010-02-11 | $2.10 | $2.10 | 27,700 | — | — |
| 2010-02-10 | $2.20 | $2.20 | 20,100 | — | — |
| 2010-02-09 | $2.17 | $2.17 | 42,000 | — | — |
| 2010-02-08 | $1.96 | $1.96 | 81,700 | — | — |
| 2010-02-05 | $1.99 | $1.99 | 51,200 | — | — |
| 2010-02-04 | $1.90 | $1.90 | 124,100 | — | — |
| 2010-02-03 | $2.13 | $2.13 | 54,100 | — | — |
| 2010-02-02 | $2.17 | $2.17 | 99,500 | — | — |
| 2010-02-01 | $2.21 | $2.21 | 59,100 | — | — |
| 2010-01-29 | $2.34 | $2.34 | 144,700 | — | — |
| 2010-01-28 | $2.21 | $2.21 | 69,800 | — | — |
| 2010-01-27 | $2.30 | $2.30 | 335,200 | — | — |
| 2010-01-26 | $2.40 | $2.40 | 317,800 | — | — |
| 2010-01-25 | $2.41 | $2.41 | 351,600 | — | — |
| 2010-01-22 | $2.33 | $2.33 | 869,500 | — | — |
| 2010-01-21 | $2.00 | $2.00 | 168,100 | — | — |
| 2010-01-20 | $1.85 | $1.85 | 47,200 | — | — |
| 2010-01-19 | $1.85 | $1.85 | 69,600 | — | — |
| 2010-01-15 | $1.80 | $1.80 | 119,800 | — | — |
| 2010-01-14 | $1.84 | $1.84 | 215,000 | — | — |
| 2010-01-13 | $1.60 | $1.60 | 134,400 | — | — |
| 2010-01-12 | $1.46 | $1.46 | 22,700 | — | — |
| 2010-01-11 | $1.46 | $1.46 | 45,100 | — | — |
| 2010-01-08 | $1.43 | $1.43 | 26,500 | — | — |
| 2010-01-07 | $1.43 | $1.43 | 13,400 | — | — |
| 2010-01-06 | $1.43 | $1.43 | 41,500 | — | — |
| 2010-01-05 | $1.46 | $1.46 | 11,100 | — | — |
| 2010-01-04 | $1.42 | $1.42 | 30,400 | — | — |