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
- 1980-03-17 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 | $4.13 | $10.68 | 64,409 | — | — |
| 2010-12-30 | $4.31 | $11.13 | 56,575 | — | — |
| 2010-12-29 | $4.33 | $11.18 | 57,446 | — | — |
| 2010-12-28 | $4.42 | $11.41 | 46,566 | — | — |
| 2010-12-27 | $4.49 | $11.61 | 19,584 | — | — |
| 2010-12-23 | $4.49 | $11.60 | 43,519 | — | — |
| 2010-12-22 | $4.56 | $11.78 | 37,427 | — | — |
| 2010-12-21 | $4.54 | $11.73 | 57,881 | — | — |
| 2010-12-20 | $4.52 | $11.66 | 61,797 | — | — |
| 2010-12-17 | $4.57 | $11.81 | 76,594 | — | — |
| 2010-12-16 | $4.36 | $11.25 | 100,965 | — | — |
| 2010-12-15 | $4.34 | $11.22 | 137,086 | — | — |
| 2010-12-14 | $4.48 | $11.57 | 70,501 | — | — |
| 2010-12-13 | $4.67 | $12.06 | 53,094 | — | — |
| 2010-12-10 | $4.77 | $12.32 | 29,158 | — | — |
| 2010-12-09 | $4.82 | $12.45 | 30,899 | — | — |
| 2010-12-08 | $4.89 | $12.63 | 57,446 | — | — |
| 2010-12-07 | $5.04 | $13.02 | 91,391 | — | — |
| 2010-12-06 | $5.11 | $13.19 | 153,623 | — | — |
| 2010-12-03 | $4.77 | $12.33 | 28,288 | — | — |
| 2010-12-02 | $4.66 | $12.04 | 69,196 | — | — |
| 2010-12-01 | $4.47 | $11.56 | 143,179 | — | — |
| 2010-11-30 | $4.54 | $11.73 | 78,770 | — | — |
| 2010-11-29 | $4.89 | $12.64 | 157,105 | — | — |
| 2010-11-26 | $5.17 | $13.35 | 83,557 | — | — |
| 2010-11-24 | $4.88 | $12.60 | 124,030 | — | — |
| 2010-11-23 | $4.71 | $12.17 | 198,013 | — | — |
| 2010-11-22 | $4.32 | $11.15 | 77,029 | — | — |
| 2010-11-19 | $4.41 | $11.40 | 112,280 | — | — |
| 2010-11-18 | $4.01 | $10.36 | 175,383 | — | — |
| 2010-11-17 | $4.11 | $10.62 | 55,270 | — | — |
| 2010-11-16 | $4.20 | $10.84 | 142,743 | — | — |
| 2010-11-15 | $4.72 | $12.20 | 83,992 | — | — |
| 2010-11-12 | $4.93 | $12.74 | 129,688 | — | — |
| 2010-11-11 | $5.10 | $13.18 | 182,346 | — | — |
| 2010-11-10 | $5.68 | $14.68 | 63,973 | — | — |
| 2010-11-09 | $5.97 | $15.43 | 74,853 | — | — |
| 2010-11-08 | $6.18 | $15.97 | 86,603 | — | — |
| 2010-11-05 | $5.88 | $15.19 | 67,455 | — | — |
| 2010-11-04 | $6.04 | $15.60 | 151,012 | — | — |
| 2010-11-03 | $5.68 | $14.66 | 93,567 | — | — |
| 2010-11-02 | $5.90 | $15.24 | 190,615 | — | — |
| 2010-11-01 | $5.46 | $14.09 | 264,597 | — | — |
| 2010-10-29 | $6.06 | $15.65 | 335,099 | — | — |
| 2010-10-28 | $6.89 | $17.80 | 136,651 | — | — |
| 2010-10-27 | $7.38 | $19.06 | 63,973 | — | — |
| 2010-10-26 | $7.67 | $19.81 | 51,353 | — | — |
| 2010-10-25 | $7.80 | $20.14 | 86,168 | — | — |
| 2010-10-22 | $7.58 | $19.58 | 84,863 | — | — |
| 2010-10-21 | $7.28 | $18.80 | 73,548 | — | — |
| 2010-10-20 | $7.46 | $19.28 | 84,427 | — | — |
| 2010-10-19 | $7.65 | $19.77 | 164,068 | — | — |
| 2010-10-18 | $7.69 | $19.85 | 127,947 | — | — |
| 2010-10-15 | $7.63 | $19.71 | 250,236 | — | — |
| 2010-10-14 | $6.79 | $17.53 | 171,466 | — | — |
| 2010-10-13 | $6.23 | $16.09 | 66,585 | — | — |
| 2010-10-12 | $5.94 | $15.34 | 57,881 | — | — |
| 2010-10-11 | $6.18 | $15.95 | 84,427 | — | — |
| 2010-10-08 | $5.92 | $15.28 | 72,242 | — | — |
| 2010-10-07 | $5.47 | $14.13 | 70,936 | — | — |
| 2010-10-06 | $5.51 | $14.25 | 139,262 | — | — |
| 2010-10-05 | $5.89 | $15.22 | 151,447 | — | — |
| 2010-10-04 | $5.52 | $14.25 | 121,854 | — | — |
| 2010-10-01 | $5.41 | $13.97 | 258,940 | — | — |
| 2010-09-30 | $5.04 | $13.03 | 44,390 | — | — |
| 2010-09-29 | $4.95 | $12.78 | 41,779 | — | — |
| 2010-09-28 | $5.12 | $13.24 | 98,354 | — | — |
| 2010-09-27 | $5.05 | $13.05 | 85,298 | — | — |
| 2010-09-24 | $4.73 | $12.21 | 121,854 | — | — |
| 2010-09-23 | $4.71 | $12.17 | 184,957 | — | — |
| 2010-09-22 | $5.31 | $13.71 | 318,997 | — | — |
| 2010-09-21 | $5.26 | $13.59 | 234,134 | — | — |
| 2010-09-20 | $5.32 | $13.75 | 219,773 | — | — |
| 2010-09-17 | $5.27 | $13.61 | 257,634 | — | — |
| 2010-09-16 | $4.67 | $12.06 | 214,985 | — | — |
| 2010-09-15 | $5.08 | $13.12 | 290,274 | — | — |
| 2010-09-14 | $5.24 | $13.53 | 440,851 | — | — |
| 2010-09-13 | $4.61 | $11.90 | 277,218 | — | — |
| 2010-09-10 | $4.22 | $10.90 | 239,356 | — | — |
| 2010-09-09 | $4.09 | $10.56 | 457,823 | — | — |
| 2010-09-08 | $3.74 | $9.67 | 300,719 | — | — |
| 2010-09-07 | $3.41 | $8.81 | 142,308 | — | — |
| 2010-09-03 | $3.27 | $8.43 | 60,927 | — | — |
| 2010-09-02 | $3.21 | $8.28 | 89,215 | — | — |
| 2010-09-01 | $3.22 | $8.31 | 206,282 | — | — |
| 2010-08-31 | $3.14 | $8.10 | 97,483 | — | — |
| 2010-08-30 | $3.20 | $8.27 | 111,845 | — | — |
| 2010-08-27 | $3.27 | $8.46 | 153,188 | — | — |
| 2010-08-26 | $3.28 | $8.46 | 123,160 | — | — |
| 2010-08-25 | $3.51 | $9.06 | 136,651 | — | — |
| 2010-08-24 | $3.58 | $9.24 | 178,429 | — | — |
| 2010-08-23 | $3.78 | $9.76 | 144,049 | — | — |
| 2010-08-20 | $4.14 | $10.68 | 172,337 | — | — |
| 2010-08-19 | $4.38 | $11.31 | 210,634 | — | — |
| 2010-08-18 | $4.02 | $10.39 | 223,689 | — | — |
| 2010-08-17 | $3.67 | $9.47 | 275,477 | — | — |
| 2010-08-16 | $2.87 | $7.42 | 57,446 | — | — |
| 2010-08-13 | $2.78 | $7.17 | 14,797 | — | — |
| 2010-08-12 | $2.78 | $7.18 | 6,963 | — | — |
| 2010-08-11 | $2.83 | $7.30 | 3,046 | — | — |
| 2010-08-10 | $2.83 | $7.31 | 4,352 | — | — |
| 2010-08-09 | $2.86 | $7.40 | 17,408 | — | — |
| 2010-08-06 | $2.84 | $7.35 | 9,574 | — | — |
| 2010-08-05 | $2.93 | $7.57 | 28,723 | — | — |
| 2010-08-04 | $2.96 | $7.64 | 25,241 | — | — |
| 2010-08-03 | $2.94 | $7.60 | 4,352 | — | — |
| 2010-08-02 | $2.93 | $7.57 | 45,260 | — | — |
| 2010-07-30 | $2.89 | $7.46 | 40,908 | — | — |
| 2010-07-29 | $2.78 | $7.19 | 67,455 | — | — |
| 2010-07-28 | $2.77 | $7.16 | 37,427 | — | — |
| 2010-07-27 | $2.74 | $7.07 | 45,260 | — | — |
| 2010-07-26 | $2.62 | $6.77 | 5,658 | — | — |
| 2010-07-23 | $2.53 | $6.54 | 65,279 | — | — |
| 2010-07-22 | $2.50 | $6.45 | 66,149 | — | — |
| 2010-07-21 | $2.40 | $6.20 | 18,713 | — | — |
| 2010-07-20 | $2.44 | $6.29 | 19,149 | — | — |
| 2010-07-19 | $2.45 | $6.34 | 16,102 | — | — |
| 2010-07-16 | $2.45 | $6.32 | 435 | — | — |
| 2010-07-15 | $2.50 | $6.46 | 4,352 | — | — |
| 2010-07-14 | $2.46 | $6.36 | 30,028 | — | — |
| 2010-07-13 | $2.46 | $6.35 | 21,324 | — | — |
| 2010-07-12 | $2.40 | $6.20 | 48,306 | — | — |
| 2010-07-09 | $2.53 | $6.54 | 4,352 | — | — |
| 2010-07-08 | $2.47 | $6.37 | 53,094 | — | — |
| 2010-07-07 | $2.48 | $6.40 | 37,862 | — | — |
| 2010-07-06 | $2.41 | $6.21 | 66,149 | — | — |
| 2010-07-02 | $2.48 | $6.40 | 7,833 | — | — |
| 2010-07-01 | $2.51 | $6.49 | 109,669 | — | — |
| 2010-06-30 | $2.58 | $6.67 | 47,436 | — | — |
| 2010-06-29 | $2.59 | $6.70 | 106,622 | — | — |
| 2010-06-28 | $2.78 | $7.18 | 50,482 | — | — |
| 2010-06-25 | $2.86 | $7.38 | 23,065 | — | — |
| 2010-06-24 | $2.84 | $7.34 | 77,464 | — | — |
| 2010-06-23 | $2.80 | $7.24 | 13,926 | — | — |
| 2010-06-22 | $2.85 | $7.35 | 125,336 | — | — |
| 2010-06-21 | $2.95 | $7.63 | 99,224 | — | — |
| 2010-06-18 | $3.03 | $7.83 | 44,825 | — | — |
| 2010-06-17 | $3.08 | $7.95 | 9,574 | — | — |
| 2010-06-16 | $3.04 | $7.86 | 30,899 | — | — |
| 2010-06-15 | $3.10 | $8.02 | 200,624 | — | — |
| 2010-06-14 | $3.07 | $7.92 | 312,904 | — | — |
| 2010-06-11 | $2.76 | $7.12 | 23,936 | — | — |
| 2010-06-10 | $2.69 | $6.94 | 21,324 | — | — |
| 2010-06-09 | $2.56 | $6.62 | 63,103 | — | — |
| 2010-06-08 | $2.57 | $6.63 | 29,158 | — | — |
| 2010-06-07 | $2.61 | $6.74 | 72,242 | — | — |
| 2010-06-04 | $2.70 | $6.97 | 66,149 | — | — |
| 2010-06-03 | $2.78 | $7.19 | 23,065 | — | — |
| 2010-06-02 | $2.83 | $7.31 | 6,093 | — | — |
| 2010-06-01 | $2.76 | $7.13 | 49,612 | — | — |
| 2010-05-28 | $2.84 | $7.35 | 67,890 | — | — |
| 2010-05-27 | $2.85 | $7.37 | 269,385 | — | — |
| 2010-05-26 | $2.60 | $6.72 | 124,900 | — | — |
| 2010-05-25 | $2.55 | $6.59 | 232,828 | — | — |
| 2010-05-24 | $2.65 | $6.86 | 129,252 | — | — |
| 2010-05-21 | $2.64 | $6.83 | 184,087 | — | — |
| 2010-05-20 | $2.46 | $6.36 | 179,735 | — | — |
| 2010-05-19 | $2.69 | $6.94 | 200,624 | — | — |
| 2010-05-18 | $2.81 | $7.25 | 791,181 | — | — |
| 2010-05-17 | $1.88 | $4.87 | 48,306 | — | — |
| 2010-05-14 | $1.69 | $4.36 | 6,093 | — | — |
| 2010-05-13 | $1.72 | $4.45 | 45,260 | — | — |
| 2010-05-12 | $1.69 | $4.36 | 7,398 | — | — |
| 2010-05-11 | $1.74 | $4.51 | 4,352 | — | — |
| 2010-05-10 | $1.77 | $4.57 | 46,566 | — | — |
| 2010-05-07 | $1.67 | $4.32 | 34,380 | — | — |
| 2010-05-06 | $1.65 | $4.27 | 31,769 | — | — |
| 2010-05-05 | $1.73 | $4.46 | 46,130 | — | — |
| 2010-05-04 | $1.82 | $4.71 | 26,982 | — | — |
| 2010-05-03 | $1.82 | $4.69 | 48,306 | — | — |
| 2010-04-30 | $1.77 | $4.58 | 137,956 | — | — |
| 2010-04-29 | $1.63 | $4.21 | 174,077 | — | — |
| 2010-04-28 | $1.54 | $3.98 | 54,834 | — | — |
| 2010-04-27 | $1.47 | $3.79 | 20,019 | — | — |
| 2010-04-26 | $1.46 | $3.77 | 21,324 | — | — |
| 2010-04-23 | $1.41 | $3.65 | 8,269 | — | — |
| 2010-04-22 | $1.41 | $3.65 | 1,741 | — | — |
| 2010-04-21 | $1.41 | $3.65 | 3,917 | — | — |
| 2010-04-20 | $1.41 | $3.63 | 90,085 | — | — |
| 2010-04-19 | $1.40 | $3.62 | 8,704 | — | — |
| 2010-04-16 | $1.44 | $3.72 | 14,361 | — | — |
| 2010-04-15 | $1.44 | $3.71 | 23,065 | — | — |
| 2010-04-14 | $1.41 | $3.65 | 9,574 | — | — |
| 2010-04-13 | $1.44 | $3.71 | 22,630 | — | — |
| 2010-04-12 | $1.44 | $3.72 | 105,317 | — | — |
| 2010-04-09 | $1.40 | $3.62 | 40,908 | — | — |
| 2010-04-08 | $1.31 | $3.38 | 35,251 | — | — |
| 2010-04-07 | $1.40 | $3.63 | 147,095 | — | — |
| 2010-04-06 | $1.39 | $3.59 | 42,649 | — | — |
| 2010-04-05 | $1.36 | $3.51 | 54,399 | — | — |
| 2010-04-01 | $1.35 | $3.48 | 50,482 | — | — |
| 2010-03-31 | $1.27 | $3.27 | 161,457 | — | — |
| 2010-03-30 | $1.28 | $3.29 | 1,077,103 | — | — |
| 2010-03-29 | $0.93 | $2.40 | 5,222 | — | — |
| 2010-03-26 | $0.90 | $2.33 | 0 | — | — |
| 2010-03-25 | $0.90 | $2.33 | 2,176 | — | — |
| 2010-03-24 | $0.93 | $2.40 | 7,398 | — | — |
| 2010-03-23 | $0.93 | $2.40 | 2,176 | — | — |
| 2010-03-22 | $0.93 | $2.40 | 0 | — | — |
| 2010-03-19 | $0.93 | $2.40 | 0 | — | — |
| 2010-03-18 | $0.93 | $2.40 | 0 | — | — |
| 2010-03-17 | $0.93 | $2.40 | 2,176 | — | — |
| 2010-03-16 | $0.93 | $2.40 | 10,009 | — | — |
| 2010-03-15 | $0.90 | $2.31 | 4,787 | — | — |
| 2010-03-12 | $0.93 | $2.40 | 2,176 | — | — |
| 2010-03-11 | $0.93 | $2.40 | 0 | — | — |
| 2010-03-10 | $0.93 | $2.40 | 0 | — | — |
| 2010-03-09 | $0.93 | $2.40 | 0 | — | — |
| 2010-03-08 | $0.93 | $2.40 | 12,185 | — | — |
| 2010-03-05 | $0.94 | $2.43 | 7,833 | — | — |
| 2010-03-04 | $0.95 | $2.46 | 0 | — | — |
| 2010-03-03 | $0.95 | $2.46 | 0 | — | — |
| 2010-03-02 | $0.95 | $2.46 | 4,352 | — | — |
| 2010-03-01 | $0.95 | $2.46 | 0 | — | — |
| 2010-02-26 | $0.95 | $2.46 | 0 | — | — |
| 2010-02-25 | $0.95 | $2.46 | 0 | — | — |
| 2010-02-24 | $0.95 | $2.46 | 5,222 | — | — |
| 2010-02-23 | $0.95 | $2.45 | 0 | — | — |
| 2010-02-22 | $0.95 | $2.45 | 435 | — | — |
| 2010-02-19 | $0.94 | $2.44 | 11,750 | — | — |
| 2010-02-18 | $0.95 | $2.46 | 16,102 | — | — |
| 2010-02-17 | $0.98 | $2.52 | 14,797 | — | — |
| 2010-02-16 | $0.99 | $2.55 | 15,667 | — | — |
| 2010-02-12 | $1.00 | $2.58 | 63,973 | — | — |
| 2010-02-11 | $0.98 | $2.53 | 24,371 | — | — |
| 2010-02-10 | $0.99 | $2.55 | 110,539 | — | — |
| 2010-02-09 | $0.93 | $2.40 | 14,797 | — | — |
| 2010-02-08 | $0.93 | $2.40 | 0 | — | — |
| 2010-02-05 | $0.93 | $2.40 | 0 | — | — |
| 2010-02-04 | $0.93 | $2.40 | 13,491 | — | — |
| 2010-02-03 | $0.92 | $2.38 | 0 | — | — |
| 2010-02-02 | $0.92 | $2.38 | 4,787 | — | — |
| 2010-02-01 | $0.93 | $2.40 | 2,176 | — | — |
| 2010-01-29 | $0.92 | $2.37 | 5,222 | — | — |
| 2010-01-28 | $0.93 | $2.40 | 2,611 | — | — |
| 2010-01-27 | $0.92 | $2.37 | 40,038 | — | — |
| 2010-01-26 | $0.84 | $2.17 | 66,585 | — | — |
| 2010-01-25 | $0.92 | $2.37 | 5,222 | — | — |
| 2010-01-22 | $0.92 | $2.37 | 12,621 | — | — |
| 2010-01-21 | $0.92 | $2.37 | 39,167 | — | — |
| 2010-01-20 | $0.92 | $2.37 | 23,065 | — | — |
| 2010-01-19 | $0.87 | $2.26 | 9,139 | — | — |
| 2010-01-15 | $0.88 | $2.29 | 13,926 | — | — |
| 2010-01-14 | $0.88 | $2.29 | 9,139 | — | — |
| 2010-01-13 | $0.88 | $2.29 | 30,028 | — | — |
| 2010-01-12 | $0.87 | $2.26 | 96,178 | — | — |
| 2010-01-11 | $0.85 | $2.20 | 5,658 | — | — |
| 2010-01-08 | $0.85 | $2.20 | 22,195 | — | — |
| 2010-01-07 | $0.85 | $2.20 | 17,408 | — | — |
| 2010-01-06 | $0.85 | $2.19 | 50,482 | — | — |
| 2010-01-05 | $0.86 | $2.23 | 8,269 | — | — |
| 2010-01-04 | $0.80 | $2.08 | 6,093 | — | — |