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
- 1994-04-07 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 | $2.73 | $2.73 | 8,114 | — | — |
| 2010-12-30 | $2.45 | $2.45 | 17,286 | — | — |
| 2010-12-29 | $2.66 | $2.66 | 27,786 | — | — |
| 2010-12-28 | $2.52 | $2.52 | 7,129 | — | — |
| 2010-12-27 | $2.58 | $2.58 | 14,857 | — | — |
| 2010-12-23 | $2.45 | $2.45 | 33,371 | — | — |
| 2010-12-22 | $2.38 | $2.38 | 19,857 | — | — |
| 2010-12-21 | $2.31 | $2.31 | 10,457 | — | — |
| 2010-12-20 | $2.38 | $2.38 | 12,600 | — | — |
| 2010-12-17 | $2.45 | $2.45 | 5,371 | — | — |
| 2010-12-16 | $2.45 | $2.45 | 32,486 | — | — |
| 2010-12-15 | $2.52 | $2.52 | 15,614 | — | — |
| 2010-12-14 | $2.59 | $2.59 | 10,343 | — | — |
| 2010-12-13 | $2.52 | $2.52 | 28,143 | — | — |
| 2010-12-10 | $2.77 | $2.76 | 3,771 | — | — |
| 2010-12-09 | $2.63 | $2.63 | 12,157 | — | — |
| 2010-12-08 | $2.59 | $2.59 | 9,757 | — | — |
| 2010-12-07 | $2.63 | $2.63 | 24,386 | — | — |
| 2010-12-06 | $2.79 | $2.79 | 14,429 | — | — |
| 2010-12-03 | $2.70 | $2.69 | 14,586 | — | — |
| 2010-12-02 | $2.79 | $2.79 | 6,186 | — | — |
| 2010-12-01 | $2.65 | $2.65 | 7,271 | — | — |
| 2010-11-30 | $2.66 | $2.66 | 13,529 | — | — |
| 2010-11-29 | $2.59 | $2.59 | 12,171 | — | — |
| 2010-11-26 | $2.62 | $2.62 | 4,400 | — | — |
| 2010-11-24 | $2.66 | $2.66 | 3,571 | — | — |
| 2010-11-23 | $2.59 | $2.59 | 22,343 | — | — |
| 2010-11-22 | $2.79 | $2.79 | 2,529 | — | — |
| 2010-11-19 | $2.80 | $2.80 | 20,586 | — | — |
| 2010-11-18 | $2.66 | $2.66 | 10,657 | — | — |
| 2010-11-17 | $2.59 | $2.59 | 2,971 | — | — |
| 2010-11-16 | $2.66 | $2.66 | 10,671 | — | — |
| 2010-11-15 | $2.66 | $2.66 | 13,514 | — | — |
| 2010-11-12 | $2.80 | $2.80 | 32,000 | — | — |
| 2010-11-11 | $2.10 | $2.10 | 66,129 | — | — |
| 2010-11-10 | $2.66 | $2.66 | 25,714 | — | — |
| 2010-11-09 | $2.87 | $2.87 | 18,371 | — | — |
| 2010-11-08 | $2.87 | $2.87 | 16,271 | — | — |
| 2010-11-05 | $2.77 | $2.76 | 2,857 | — | — |
| 2010-11-04 | $2.73 | $2.73 | 14,357 | — | — |
| 2010-11-03 | $2.66 | $2.66 | 9,471 | — | — |
| 2010-11-02 | $2.73 | $2.73 | 32,700 | — | — |
| 2010-11-01 | $2.84 | $2.84 | 19,829 | — | — |
| 2010-10-29 | $3.01 | $3.01 | 9,871 | — | — |
| 2010-10-28 | $2.94 | $2.94 | 21,157 | — | — |
| 2010-10-27 | $2.87 | $2.87 | 16,729 | — | — |
| 2010-10-26 | $2.98 | $2.98 | 7,714 | — | — |
| 2010-10-25 | $3.05 | $3.05 | 12,329 | — | — |
| 2010-10-22 | $3.08 | $3.08 | 4,000 | — | — |
| 2010-10-21 | $2.98 | $2.98 | 8,986 | — | — |
| 2010-10-20 | $3.01 | $3.01 | 5,600 | — | — |
| 2010-10-19 | $3.08 | $3.08 | 6,643 | — | — |
| 2010-10-18 | $3.01 | $3.01 | 11,271 | — | — |
| 2010-10-15 | $3.22 | $3.22 | 8,700 | — | — |
| 2010-10-14 | $3.22 | $3.22 | 2,700 | — | — |
| 2010-10-13 | $2.98 | $2.98 | 3,814 | — | — |
| 2010-10-12 | $3.22 | $3.22 | 37,014 | — | — |
| 2010-10-11 | $3.26 | $3.25 | 4,629 | — | — |
| 2010-10-08 | $3.33 | $3.33 | 19,157 | — | — |
| 2010-10-07 | $2.80 | $2.80 | 37,429 | — | — |
| 2010-10-06 | $2.74 | $2.74 | 22,371 | — | — |
| 2010-10-05 | $2.73 | $2.73 | 26,529 | — | — |
| 2010-10-04 | $2.73 | $2.73 | 32,729 | — | — |
| 2010-10-01 | $3.22 | $3.22 | 3,886 | — | — |
| 2010-09-30 | $3.50 | $3.50 | 37,971 | — | — |
| 2010-09-29 | $3.33 | $3.33 | 17,343 | — | — |
| 2010-09-28 | $3.33 | $3.33 | 32,043 | — | — |
| 2010-09-27 | $3.36 | $3.36 | 14,571 | — | — |
| 2010-09-24 | $3.36 | $3.36 | 10,671 | — | — |
| 2010-09-23 | $3.36 | $3.36 | 7,071 | — | — |
| 2010-09-22 | $3.36 | $3.36 | 28,157 | — | — |
| 2010-09-21 | $3.54 | $3.53 | 10,886 | — | — |
| 2010-09-20 | $3.57 | $3.57 | 6,800 | — | — |
| 2010-09-17 | $3.57 | $3.57 | 20,757 | — | — |
| 2010-09-16 | $3.64 | $3.64 | 42,400 | — | — |
| 2010-09-15 | $3.64 | $3.64 | 52,543 | — | — |
| 2010-09-14 | $3.71 | $3.71 | 32,600 | — | — |
| 2010-09-13 | $3.75 | $3.74 | 14,300 | — | — |
| 2010-09-10 | $3.85 | $3.85 | 12,114 | — | — |
| 2010-09-09 | $3.99 | $3.99 | 6,586 | — | — |
| 2010-09-08 | $3.92 | $3.92 | 957 | — | — |
| 2010-09-07 | $3.99 | $3.99 | 5,729 | — | — |
| 2010-09-03 | $4.06 | $4.06 | 7,771 | — | — |
| 2010-09-02 | $3.85 | $3.85 | 2,000 | — | — |
| 2010-09-01 | $3.85 | $3.85 | 4,600 | — | — |
| 2010-08-31 | $4.13 | $4.13 | 10,657 | — | — |
| 2010-08-30 | $3.78 | $3.78 | 7,929 | — | — |
| 2010-08-27 | $4.06 | $4.06 | 27,343 | — | — |
| 2010-08-26 | $3.99 | $3.99 | 3,300 | — | — |
| 2010-08-25 | $3.92 | $3.92 | 5,414 | — | — |
| 2010-08-24 | $3.99 | $3.99 | 12,486 | — | — |
| 2010-08-23 | $3.85 | $3.85 | 34,914 | — | — |
| 2010-08-20 | $4.06 | $4.06 | 10,800 | — | — |
| 2010-08-19 | $4.06 | $4.06 | 13,214 | — | — |
| 2010-08-18 | $4.05 | $4.05 | 23,014 | — | — |
| 2010-08-17 | $3.96 | $3.96 | 26,143 | — | — |
| 2010-08-16 | $3.88 | $3.88 | 24,857 | — | — |
| 2010-08-13 | $3.89 | $3.88 | 21,643 | — | — |
| 2010-08-12 | $3.99 | $3.99 | 3,957 | — | — |
| 2010-08-11 | $4.06 | $4.06 | 7,757 | — | — |
| 2010-08-10 | $4.06 | $4.06 | 13,700 | — | — |
| 2010-08-09 | $4.20 | $4.20 | 11,600 | — | — |
| 2010-08-06 | $4.10 | $4.10 | 14,000 | — | — |
| 2010-08-05 | $4.34 | $4.34 | 13,700 | — | — |
| 2010-08-04 | $4.31 | $4.31 | 34,500 | — | — |
| 2010-08-03 | $4.34 | $4.34 | 35,171 | — | — |
| 2010-08-02 | $3.99 | $3.99 | 66,157 | — | — |
| 2010-07-30 | $4.19 | $4.19 | 31,357 | — | — |
| 2010-07-29 | $4.20 | $4.20 | 35,286 | — | — |
| 2010-07-28 | $4.34 | $4.34 | 17,857 | — | — |
| 2010-07-27 | $4.21 | $4.21 | 21,014 | — | — |
| 2010-07-26 | $4.34 | $4.34 | 24,000 | — | — |
| 2010-07-23 | $4.27 | $4.27 | 28,943 | — | — |
| 2010-07-22 | $4.20 | $4.20 | 25,157 | — | — |
| 2010-07-21 | $4.06 | $4.06 | 17,814 | — | — |
| 2010-07-20 | $3.71 | $3.71 | 24,557 | — | — |
| 2010-07-19 | $3.50 | $3.50 | 28,271 | — | — |
| 2010-07-16 | $3.43 | $3.43 | 10,157 | — | — |
| 2010-07-15 | $3.29 | $3.29 | 7,943 | — | — |
| 2010-07-14 | $3.29 | $3.29 | 15,214 | — | — |
| 2010-07-13 | $2.94 | $2.94 | 17,143 | — | — |
| 2010-07-12 | $3.08 | $3.08 | 21,829 | — | — |
| 2010-07-09 | $3.29 | $3.29 | 5,029 | — | — |
| 2010-07-08 | $3.29 | $3.29 | 6,400 | — | — |
| 2010-07-07 | $3.15 | $3.15 | 7,843 | — | — |
| 2010-07-06 | $3.26 | $3.25 | 13,571 | — | — |
| 2010-07-02 | $3.36 | $3.36 | 23,571 | — | — |
| 2010-07-01 | $3.57 | $3.57 | 11,057 | — | — |
| 2010-06-30 | $3.57 | $3.57 | 24,500 | — | — |
| 2010-06-29 | $3.43 | $3.43 | 4,200 | — | — |
| 2010-06-28 | $3.36 | $3.36 | 9,729 | — | — |
| 2010-06-25 | $3.71 | $3.71 | 28,557 | — | — |
| 2010-06-24 | $3.85 | $3.85 | 8,114 | — | — |
| 2010-06-23 | $3.99 | $3.99 | 4,043 | — | — |
| 2010-06-22 | $4.03 | $4.02 | 7,000 | — | — |
| 2010-06-21 | $3.78 | $3.78 | 6,814 | — | — |
| 2010-06-18 | $3.99 | $3.99 | 4,400 | — | — |
| 2010-06-17 | $3.99 | $3.99 | 4,429 | — | — |
| 2010-06-16 | $3.85 | $3.85 | 12,957 | — | — |
| 2010-06-15 | $3.92 | $3.92 | 29,671 | — | — |
| 2010-06-14 | $4.13 | $4.13 | 56,986 | — | — |
| 2010-06-11 | $4.06 | $4.06 | 25,386 | — | — |
| 2010-06-10 | $4.20 | $4.20 | 471 | — | — |
| 2010-06-09 | $4.20 | $4.20 | 12,843 | — | — |
| 2010-06-08 | $4.31 | $4.31 | 15,057 | — | — |
| 2010-06-07 | $4.27 | $4.27 | 5,829 | — | — |
| 2010-06-04 | $4.34 | $4.34 | 10,686 | — | — |
| 2010-06-03 | $4.38 | $4.38 | 7,714 | — | — |
| 2010-06-02 | $4.41 | $4.41 | 9,057 | — | — |
| 2010-06-01 | $4.20 | $4.20 | 20,314 | — | — |
| 2010-05-28 | $4.76 | $4.76 | 45,000 | — | — |
| 2010-05-27 | $4.83 | $4.83 | 18,857 | — | — |
| 2010-05-26 | $4.97 | $4.97 | 4,471 | — | — |
| 2010-05-25 | $4.83 | $4.83 | 10,829 | — | — |
| 2010-05-24 | $4.76 | $4.76 | 11,900 | — | — |
| 2010-05-21 | $4.55 | $4.55 | 19,371 | — | — |
| 2010-05-20 | $4.61 | $4.61 | 11,629 | — | — |
| 2010-05-19 | $4.90 | $4.90 | 9,900 | — | — |
| 2010-05-18 | $4.97 | $4.97 | 26,029 | — | — |
| 2010-05-17 | $5.04 | $5.04 | 20,686 | — | — |
| 2010-05-14 | $4.83 | $4.83 | 29,800 | — | — |
| 2010-05-13 | $5.25 | $5.25 | 39,414 | — | — |
| 2010-05-12 | $4.90 | $4.90 | 32,429 | — | — |
| 2010-05-11 | $4.41 | $4.41 | 31,286 | — | — |
| 2010-05-10 | $4.20 | $4.20 | 42,357 | — | — |
| 2010-05-07 | $4.20 | $4.20 | 5,586 | — | — |
| 2010-05-06 | $4.06 | $4.06 | 22,029 | — | — |
| 2010-05-05 | $4.13 | $4.13 | 32,857 | — | — |
| 2010-05-04 | $4.06 | $4.06 | 6,029 | — | — |
| 2010-05-03 | $3.99 | $3.99 | 25,829 | — | — |
| 2010-04-30 | $4.13 | $4.13 | 17,371 | — | — |
| 2010-04-29 | $4.13 | $4.13 | 29,571 | — | — |
| 2010-04-28 | $4.20 | $4.20 | 17,400 | — | — |
| 2010-04-27 | $4.10 | $4.10 | 14,200 | — | — |
| 2010-04-26 | $4.13 | $4.13 | 15,071 | — | — |
| 2010-04-23 | $3.99 | $3.99 | 18,086 | — | — |
| 2010-04-22 | $4.06 | $4.06 | 39,700 | — | — |
| 2010-04-21 | $4.06 | $4.06 | 8,114 | — | — |
| 2010-04-20 | $4.06 | $4.06 | 17,714 | — | — |
| 2010-04-19 | $4.20 | $4.20 | 34,900 | — | — |
| 2010-04-16 | $4.13 | $4.13 | 16,100 | — | — |
| 2010-04-15 | $3.99 | $3.99 | 56,214 | — | — |
| 2010-04-14 | $4.20 | $4.20 | 138,500 | — | — |
| 2010-04-13 | $5.39 | $5.39 | 129,186 | — | — |
| 2010-04-12 | $4.90 | $4.90 | 87,314 | — | — |
| 2010-04-09 | $4.13 | $4.13 | 23,643 | — | — |
| 2010-04-08 | $3.99 | $3.99 | 37,929 | — | — |
| 2010-04-07 | $4.06 | $4.06 | 86,371 | — | — |
| 2010-04-06 | $3.47 | $3.46 | 50,629 | — | — |
| 2010-04-05 | $2.87 | $2.87 | 19,043 | — | — |
| 2010-04-01 | $2.77 | $2.76 | 24,743 | — | — |
| 2010-03-31 | $2.73 | $2.73 | 12,529 | — | — |
| 2010-03-30 | $2.73 | $2.73 | 20,929 | — | — |
| 2010-03-29 | $2.70 | $2.69 | 42,286 | — | — |
| 2010-03-26 | $2.66 | $2.66 | 8,471 | — | — |
| 2010-03-25 | $2.59 | $2.59 | 17,600 | — | — |
| 2010-03-24 | $2.59 | $2.59 | 11,543 | — | — |
| 2010-03-23 | $2.52 | $2.52 | 9,657 | — | — |
| 2010-03-22 | $2.52 | $2.52 | 5,200 | — | — |
| 2010-03-19 | $2.52 | $2.52 | 19,771 | — | — |
| 2010-03-18 | $2.49 | $2.49 | 3,471 | — | — |
| 2010-03-17 | $2.57 | $2.57 | 3,943 | — | — |
| 2010-03-16 | $2.59 | $2.59 | 24,271 | — | — |
| 2010-03-15 | $2.59 | $2.59 | 14,671 | — | — |
| 2010-03-12 | $2.59 | $2.59 | 7,671 | — | — |
| 2010-03-11 | $2.66 | $2.66 | 12,643 | — | — |
| 2010-03-10 | $2.66 | $2.66 | 16,886 | — | — |
| 2010-03-09 | $2.56 | $2.55 | 15,243 | — | — |
| 2010-03-08 | $2.45 | $2.45 | 22,243 | — | — |
| 2010-03-05 | $2.45 | $2.45 | 9,686 | — | — |
| 2010-03-04 | $2.45 | $2.45 | 15,957 | — | — |
| 2010-03-03 | $2.38 | $2.38 | 14,714 | — | — |
| 2010-03-02 | $2.59 | $2.59 | 16,014 | — | — |
| 2010-03-01 | $2.59 | $2.59 | 35,686 | — | — |
| 2010-02-26 | $2.52 | $2.52 | 16,143 | — | — |
| 2010-02-25 | $2.63 | $2.63 | 13,171 | — | — |
| 2010-02-24 | $2.59 | $2.59 | 5,271 | — | — |
| 2010-02-23 | $2.59 | $2.59 | 13,029 | — | — |
| 2010-02-22 | $2.66 | $2.66 | 19,071 | — | — |
| 2010-02-19 | $2.59 | $2.59 | 22,957 | — | — |
| 2010-02-18 | $2.38 | $2.38 | 5,829 | — | — |
| 2010-02-17 | $2.38 | $2.38 | 14,414 | — | — |
| 2010-02-16 | $2.24 | $2.24 | 7,786 | — | — |
| 2010-02-12 | $2.24 | $2.24 | 11,471 | — | — |
| 2010-02-11 | $2.31 | $2.31 | 3,286 | — | — |
| 2010-02-10 | $2.17 | $2.17 | 34,700 | — | — |
| 2010-02-09 | $2.24 | $2.24 | 14,286 | — | — |
| 2010-02-08 | $2.35 | $2.34 | 14,157 | — | — |
| 2010-02-05 | $2.38 | $2.38 | 28,629 | — | — |
| 2010-02-04 | $2.38 | $2.38 | 15,557 | — | — |
| 2010-02-03 | $2.38 | $2.38 | 5,314 | — | — |
| 2010-02-02 | $2.52 | $2.52 | 21,571 | — | — |
| 2010-02-01 | $2.52 | $2.52 | 4,257 | — | — |
| 2010-01-29 | $2.45 | $2.45 | 9,700 | — | — |
| 2010-01-28 | $2.21 | $2.20 | 15,800 | — | — |
| 2010-01-27 | $2.31 | $2.31 | 6,929 | — | — |
| 2010-01-26 | $2.38 | $2.38 | 8,100 | — | — |
| 2010-01-25 | $2.52 | $2.52 | 7,200 | — | — |
| 2010-01-22 | $2.31 | $2.31 | 21,300 | — | — |
| 2010-01-21 | $2.52 | $2.52 | 27,543 | — | — |
| 2010-01-20 | $2.14 | $2.13 | 24,071 | — | — |
| 2010-01-19 | $1.96 | $1.96 | 98,529 | — | — |
| 2010-01-15 | $2.73 | $2.73 | 14,143 | — | — |
| 2010-01-14 | $2.94 | $2.94 | 31,029 | — | — |
| 2010-01-13 | $3.08 | $3.08 | 12,686 | — | — |
| 2010-01-12 | $3.05 | $3.05 | 20,671 | — | — |
| 2010-01-11 | $3.08 | $3.08 | 36,243 | — | — |
| 2010-01-08 | $3.15 | $3.15 | 35,457 | — | — |
| 2010-01-07 | $2.80 | $2.80 | 42,686 | — | — |
| 2010-01-06 | $2.79 | $2.79 | 56,043 | — | — |
| 2010-01-05 | $2.17 | $2.17 | 10,900 | — | — |
| 2010-01-04 | $1.82 | $1.82 | 7,429 | — | — |