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
- 2000-08-08 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 | $2.50 | $7.89 | 15,300 | — | — |
| 2010-12-30 | $2.44 | $7.70 | 28,700 | — | — |
| 2010-12-29 | $2.37 | $7.48 | 38,400 | — | — |
| 2010-12-28 | $2.45 | $7.73 | 18,700 | — | — |
| 2010-12-27 | $2.53 | $7.99 | 76,300 | — | — |
| 2010-12-23 | $2.53 | $7.99 | 25,800 | — | — |
| 2010-12-22 | $2.52 | $7.95 | 35,700 | — | — |
| 2010-12-21 | $2.55 | $8.05 | 53,600 | — | — |
| 2010-12-20 | $2.60 | $8.21 | 155,100 | — | — |
| 2010-12-17 | $2.42 | $7.64 | 27,900 | — | — |
| 2010-12-16 | $2.38 | $7.51 | 30,700 | — | — |
| 2010-12-15 | $2.39 | $7.54 | 10,200 | — | — |
| 2010-12-14 | $2.35 | $7.42 | 46,500 | — | — |
| 2010-12-13 | $2.33 | $7.35 | 74,700 | — | — |
| 2010-12-10 | $2.38 | $7.51 | 10,600 | — | — |
| 2010-12-09 | $2.36 | $7.45 | 26,600 | — | — |
| 2010-12-08 | $2.38 | $7.51 | 20,800 | — | — |
| 2010-12-07 | $2.40 | $7.57 | 56,000 | — | — |
| 2010-12-06 | $2.46 | $7.76 | 52,300 | — | — |
| 2010-12-03 | $2.40 | $7.57 | 14,000 | — | — |
| 2010-12-02 | $2.39 | $7.54 | 32,600 | — | — |
| 2010-12-01 | $2.34 | $7.39 | 37,200 | — | — |
| 2010-11-30 | $2.29 | $7.23 | 32,800 | — | — |
| 2010-11-29 | $2.25 | $7.10 | 59,000 | — | — |
| 2010-11-26 | $2.17 | $6.85 | 29,500 | — | — |
| 2010-11-24 | $2.23 | $7.04 | 31,300 | — | — |
| 2010-11-23 | $2.22 | $7.01 | 19,600 | — | — |
| 2010-11-22 | $2.22 | $7.01 | 32,400 | — | — |
| 2010-11-19 | $2.22 | $7.01 | 17,300 | — | — |
| 2010-11-18 | $2.20 | $6.94 | 28,700 | — | — |
| 2010-11-17 | $2.17 | $6.85 | 32,800 | — | — |
| 2010-11-16 | $2.30 | $7.26 | 40,800 | — | — |
| 2010-11-15 | $2.12 | $6.69 | 43,300 | — | — |
| 2010-11-12 | $2.19 | $6.91 | 37,300 | — | — |
| 2010-11-11 | $2.25 | $7.10 | 118,000 | — | — |
| 2010-11-10 | $2.29 | $7.23 | 45,100 | — | — |
| 2010-11-09 | $2.23 | $7.04 | 77,300 | — | — |
| 2010-11-08 | $2.23 | $7.04 | 218,500 | — | — |
| 2010-11-05 | $2.46 | $7.76 | 74,100 | — | — |
| 2010-11-04 | $2.40 | $7.57 | 103,400 | — | — |
| 2010-11-03 | $2.37 | $7.48 | 117,000 | — | — |
| 2010-11-02 | $2.32 | $7.32 | 70,800 | — | — |
| 2010-11-01 | $2.27 | $7.16 | 34,800 | — | — |
| 2010-10-29 | $2.25 | $7.10 | 30,700 | — | — |
| 2010-10-28 | $2.21 | $6.98 | 65,600 | — | — |
| 2010-10-27 | $2.15 | $6.79 | 120,900 | — | — |
| 2010-10-26 | $2.12 | $6.69 | 125,200 | — | — |
| 2010-10-25 | $1.92 | $6.06 | 46,100 | — | — |
| 2010-10-22 | $1.95 | $6.15 | 52,600 | — | — |
| 2010-10-21 | $1.88 | $5.93 | 16,600 | — | — |
| 2010-10-20 | $1.87 | $5.90 | 14,300 | — | — |
| 2010-10-19 | $1.85 | $5.84 | 19,800 | — | — |
| 2010-10-18 | $1.84 | $5.81 | 19,100 | — | — |
| 2010-10-15 | $1.85 | $5.84 | 6,500 | — | — |
| 2010-10-14 | $1.85 | $5.84 | 33,300 | — | — |
| 2010-10-13 | $1.85 | $5.84 | 62,400 | — | — |
| 2010-10-12 | $1.85 | $5.84 | 11,500 | — | — |
| 2010-10-11 | $1.82 | $5.74 | 21,200 | — | — |
| 2010-10-08 | $1.81 | $5.71 | 19,000 | — | — |
| 2010-10-07 | $1.87 | $5.90 | 54,500 | — | — |
| 2010-10-06 | $1.85 | $5.84 | 13,900 | — | — |
| 2010-10-05 | $1.85 | $5.84 | 14,000 | — | — |
| 2010-10-04 | $1.81 | $5.71 | 37,600 | — | — |
| 2010-10-01 | $1.89 | $5.97 | 30,500 | — | — |
| 2010-09-30 | $1.92 | $6.06 | 15,600 | — | — |
| 2010-09-29 | $1.91 | $6.03 | 6,400 | — | — |
| 2010-09-28 | $1.90 | $6.00 | 7,700 | — | — |
| 2010-09-27 | $1.90 | $6.00 | 12,200 | — | — |
| 2010-09-24 | $1.92 | $6.06 | 21,200 | — | — |
| 2010-09-23 | $1.88 | $5.93 | 21,900 | — | — |
| 2010-09-22 | $1.82 | $5.74 | 13,900 | — | — |
| 2010-09-21 | $1.86 | $5.87 | 14,900 | — | — |
| 2010-09-20 | $1.90 | $6.00 | 8,200 | — | — |
| 2010-09-17 | $1.91 | $6.03 | 17,800 | — | — |
| 2010-09-16 | $1.87 | $5.90 | 8,400 | — | — |
| 2010-09-15 | $1.89 | $5.97 | 35,300 | — | — |
| 2010-09-14 | $1.91 | $6.03 | 25,200 | — | — |
| 2010-09-13 | $1.88 | $5.93 | 50,300 | — | — |
| 2010-09-10 | $1.90 | $6.00 | 27,100 | — | — |
| 2010-09-09 | $1.98 | $6.25 | 16,200 | — | — |
| 2010-09-08 | $1.98 | $6.25 | 26,900 | — | — |
| 2010-09-07 | $1.94 | $6.12 | 24,100 | — | — |
| 2010-09-03 | $1.91 | $6.03 | 11,100 | — | — |
| 2010-09-02 | $1.81 | $5.71 | 20,700 | — | — |
| 2010-09-01 | $1.81 | $5.71 | 45,000 | — | — |
| 2010-08-31 | $1.82 | $5.74 | 51,700 | — | — |
| 2010-08-30 | $1.78 | $5.62 | 13,000 | — | — |
| 2010-08-27 | $1.81 | $5.71 | 17,100 | — | — |
| 2010-08-26 | $1.81 | $5.71 | 23,300 | — | — |
| 2010-08-25 | $1.83 | $5.78 | 64,300 | — | — |
| 2010-08-24 | $1.81 | $5.71 | 28,100 | — | — |
| 2010-08-23 | $1.83 | $5.78 | 29,100 | — | — |
| 2010-08-20 | $1.88 | $5.93 | 13,000 | — | — |
| 2010-08-19 | $1.84 | $5.81 | 81,000 | — | — |
| 2010-08-18 | $1.90 | $6.00 | 17,500 | — | — |
| 2010-08-17 | $1.92 | $6.06 | 45,400 | — | — |
| 2010-08-16 | $1.89 | $5.97 | 7,500 | — | — |
| 2010-08-13 | $1.87 | $5.90 | 20,400 | — | — |
| 2010-08-12 | $1.93 | $6.09 | 12,300 | — | — |
| 2010-08-11 | $1.92 | $6.06 | 41,100 | — | — |
| 2010-08-10 | $1.92 | $6.06 | 15,200 | — | — |
| 2010-08-09 | $1.94 | $6.12 | 13,600 | — | — |
| 2010-08-06 | $1.95 | $6.15 | 66,300 | — | — |
| 2010-08-05 | $1.97 | $6.22 | 47,800 | — | — |
| 2010-08-04 | $1.95 | $6.15 | 227,400 | — | — |
| 2010-08-03 | $2.01 | $6.34 | 71,500 | — | — |
| 2010-08-02 | $1.97 | $6.22 | 24,700 | — | — |
| 2010-07-30 | $1.93 | $6.09 | 10,400 | — | — |
| 2010-07-29 | $1.92 | $6.06 | 10,100 | — | — |
| 2010-07-28 | $1.92 | $6.06 | 22,900 | — | — |
| 2010-07-27 | $1.93 | $6.09 | 53,500 | — | — |
| 2010-07-26 | $1.95 | $6.15 | 57,900 | — | — |
| 2010-07-23 | $1.93 | $6.09 | 39,300 | — | — |
| 2010-07-22 | $1.90 | $6.00 | 94,200 | — | — |
| 2010-07-21 | $1.97 | $6.22 | 14,300 | — | — |
| 2010-07-20 | $1.96 | $6.19 | 13,400 | — | — |
| 2010-07-19 | $1.98 | $6.25 | 17,500 | — | — |
| 2010-07-16 | $1.94 | $6.12 | 9,700 | — | — |
| 2010-07-15 | $2.00 | $6.31 | 21,800 | — | — |
| 2010-07-14 | $2.00 | $6.31 | 45,100 | — | — |
| 2010-07-13 | $1.98 | $6.25 | 45,400 | — | — |
| 2010-07-12 | $1.93 | $6.09 | 42,400 | — | — |
| 2010-07-09 | $1.98 | $6.25 | 10,300 | — | — |
| 2010-07-08 | $1.94 | $6.12 | 30,300 | — | — |
| 2010-07-07 | $1.89 | $5.97 | 23,600 | — | — |
| 2010-07-06 | $1.90 | $6.00 | 105,500 | — | — |
| 2010-07-02 | $1.91 | $6.03 | 46,200 | — | — |
| 2010-07-01 | $1.90 | $6.00 | 107,600 | — | — |
| 2010-06-30 | $2.00 | $6.31 | 109,500 | — | — |
| 2010-06-29 | $2.01 | $6.34 | 30,900 | — | — |
| 2010-06-28 | $2.06 | $6.50 | 48,200 | — | — |
| 2010-06-25 | $2.01 | $6.34 | 53,100 | — | — |
| 2010-06-24 | $2.03 | $6.41 | 40,100 | — | — |
| 2010-06-23 | $2.00 | $6.31 | 30,000 | — | — |
| 2010-06-22 | $2.09 | $6.60 | 16,600 | — | — |
| 2010-06-21 | $2.11 | $6.66 | 43,400 | — | — |
| 2010-06-18 | $2.09 | $6.60 | 27,100 | — | — |
| 2010-06-17 | $2.08 | $6.56 | 24,700 | — | — |
| 2010-06-16 | $2.08 | $6.56 | 57,300 | — | — |
| 2010-06-15 | $2.08 | $6.56 | 52,600 | — | — |
| 2010-06-14 | $1.96 | $6.19 | 75,200 | — | — |
| 2010-06-11 | $2.03 | $6.41 | 36,300 | — | — |
| 2010-06-10 | $1.99 | $6.28 | 46,700 | — | — |
| 2010-06-09 | $1.92 | $6.06 | 141,500 | — | — |
| 2010-06-08 | $1.90 | $6.00 | 96,100 | — | — |
| 2010-06-07 | $1.75 | $5.52 | 129,100 | — | — |
| 2010-06-04 | $1.96 | $6.19 | 203,400 | — | — |
| 2010-06-03 | $2.06 | $6.50 | 217,800 | — | — |
| 2010-06-02 | $2.11 | $6.66 | 135,100 | — | — |
| 2010-06-01 | $2.20 | $6.94 | 61,900 | — | — |
| 2010-05-28 | $2.28 | $7.20 | 30,300 | — | — |
| 2010-05-27 | $2.27 | $7.16 | 98,700 | — | — |
| 2010-05-26 | $2.18 | $6.88 | 55,000 | — | — |
| 2010-05-25 | $2.15 | $6.79 | 71,300 | — | — |
| 2010-05-24 | $2.19 | $6.91 | 101,200 | — | — |
| 2010-05-21 | $2.15 | $6.79 | 101,400 | — | — |
| 2010-05-20 | $2.11 | $6.66 | 145,100 | — | — |
| 2010-05-19 | $2.22 | $7.01 | 50,600 | — | — |
| 2010-05-18 | $2.27 | $7.16 | 54,400 | — | — |
| 2010-05-17 | $2.25 | $7.10 | 145,800 | — | — |
| 2010-05-14 | $2.27 | $7.16 | 71,600 | — | — |
| 2010-05-13 | $2.28 | $7.20 | 102,000 | — | — |
| 2010-05-12 | $2.23 | $7.04 | 112,400 | — | — |
| 2010-05-11 | $2.26 | $7.13 | 158,800 | — | — |
| 2010-05-10 | $2.32 | $7.32 | 250,000 | — | — |
| 2010-05-07 | $2.13 | $6.72 | 202,700 | — | — |
| 2010-05-06 | $2.28 | $7.20 | 892,200 | — | — |
| 2010-05-05 | $2.10 | $6.63 | 78,400 | — | — |
| 2010-05-04 | $2.10 | $6.63 | 104,000 | — | — |
| 2010-05-03 | $2.18 | $6.88 | 96,700 | — | — |
| 2010-04-30 | $2.11 | $6.66 | 77,300 | — | — |
| 2010-04-29 | $2.08 | $6.56 | 99,300 | — | — |
| 2010-04-28 | $2.00 | $6.31 | 452,800 | — | — |
| 2010-04-27 | $2.24 | $7.07 | 131,500 | — | — |
| 2010-04-26 | $2.30 | $7.26 | 242,600 | — | — |
| 2010-04-23 | $2.29 | $7.23 | 174,500 | — | — |
| 2010-04-22 | $2.21 | $6.98 | 304,600 | — | — |
| 2010-04-21 | $2.25 | $7.10 | 250,700 | — | — |
| 2010-04-20 | $2.20 | $6.94 | 366,200 | — | — |
| 2010-04-19 | $2.09 | $6.60 | 400,400 | — | — |
| 2010-04-16 | $1.97 | $6.22 | 232,600 | — | — |
| 2010-04-15 | $1.87 | $5.90 | 62,900 | — | — |
| 2010-04-14 | $1.82 | $5.74 | 110,500 | — | — |
| 2010-04-13 | $1.83 | $5.78 | 199,400 | — | — |
| 2010-04-12 | $1.66 | $5.24 | 130,600 | — | — |
| 2010-04-09 | $1.66 | $5.24 | 50,400 | — | — |
| 2010-04-08 | $1.69 | $5.33 | 41,200 | — | — |
| 2010-04-07 | $1.73 | $5.46 | 35,600 | — | — |
| 2010-04-06 | $1.76 | $5.55 | 39,200 | — | — |
| 2010-04-05 | $1.77 | $5.59 | 64,700 | — | — |
| 2010-04-01 | $1.75 | $5.52 | 49,900 | — | — |
| 2010-03-31 | $1.75 | $5.52 | 43,300 | — | — |
| 2010-03-30 | $1.78 | $5.62 | 123,200 | — | — |
| 2010-03-29 | $1.76 | $5.55 | 146,100 | — | — |
| 2010-03-26 | $1.76 | $5.55 | 70,600 | — | — |
| 2010-03-25 | $1.77 | $5.59 | 70,600 | — | — |
| 2010-03-24 | $1.68 | $5.30 | 58,600 | — | — |
| 2010-03-23 | $1.70 | $5.37 | 139,000 | — | — |
| 2010-03-22 | $1.85 | $5.21 | 378,300 | — | — |
| 2010-03-19 | $1.80 | $5.07 | 96,400 | — | — |
| 2010-03-18 | $1.78 | $5.01 | 79,200 | — | — |
| 2010-03-17 | $1.80 | $5.07 | 348,400 | — | — |
| 2010-03-16 | $1.70 | $4.79 | 136,400 | — | — |
| 2010-03-15 | $1.73 | $4.87 | 439,600 | — | — |
| 2010-03-12 | $1.72 | $4.84 | 61,800 | — | — |
| 2010-03-11 | $1.73 | $4.87 | 115,900 | — | — |
| 2010-03-10 | $1.74 | $4.90 | 114,500 | — | — |
| 2010-03-09 | $1.66 | $4.67 | 97,700 | — | — |
| 2010-03-08 | $1.69 | $4.76 | 336,400 | — | — |
| 2010-03-05 | $1.61 | $4.53 | 127,000 | — | — |
| 2010-03-04 | $1.62 | $4.56 | 321,000 | — | — |
| 2010-03-03 | $1.59 | $4.48 | 457,100 | — | — |
| 2010-03-02 | $1.30 | $3.66 | 30,400 | — | — |
| 2010-03-01 | $1.33 | $3.74 | 46,800 | — | — |
| 2010-02-26 | $1.32 | $3.72 | 23,500 | — | — |
| 2010-02-25 | $1.30 | $3.66 | 10,200 | — | — |
| 2010-02-24 | $1.31 | $3.69 | 19,200 | — | — |
| 2010-02-23 | $1.32 | $3.72 | 21,400 | — | — |
| 2010-02-22 | $1.32 | $3.72 | 173,400 | — | — |
| 2010-02-19 | $1.32 | $3.72 | 21,200 | — | — |
| 2010-02-18 | $1.28 | $3.60 | 28,700 | — | — |
| 2010-02-17 | $1.28 | $3.60 | 38,300 | — | — |
| 2010-02-16 | $1.27 | $3.57 | 31,500 | — | — |
| 2010-02-12 | $1.30 | $3.66 | 45,100 | — | — |
| 2010-02-11 | $1.31 | $3.69 | 102,100 | — | — |
| 2010-02-10 | $1.24 | $3.49 | 93,200 | — | — |
| 2010-02-09 | $1.20 | $3.38 | 24,700 | — | — |
| 2010-02-08 | $1.22 | $3.43 | 46,800 | — | — |
| 2010-02-05 | $1.12 | $3.15 | 44,000 | — | — |
| 2010-02-04 | $1.09 | $3.07 | 28,100 | — | — |
| 2010-02-03 | $1.07 | $3.01 | 130,800 | — | — |
| 2010-02-02 | $1.07 | $3.01 | 95,100 | — | — |
| 2010-02-01 | $1.10 | $3.10 | 136,600 | — | — |
| 2010-01-29 | $1.12 | $3.15 | 35,300 | — | — |
| 2010-01-28 | $1.16 | $3.27 | 37,200 | — | — |
| 2010-01-27 | $1.14 | $3.21 | 68,100 | — | — |
| 2010-01-26 | $1.16 | $3.27 | 38,200 | — | — |
| 2010-01-25 | $1.15 | $3.24 | 93,700 | — | — |
| 2010-01-22 | $1.20 | $3.38 | 99,500 | — | — |
| 2010-01-21 | $1.23 | $3.46 | 46,400 | — | — |
| 2010-01-20 | $1.20 | $3.38 | 87,100 | — | — |
| 2010-01-19 | $1.19 | $3.35 | 125,600 | — | — |
| 2010-01-15 | $1.16 | $3.27 | 209,800 | — | — |
| 2010-01-14 | $1.15 | $3.24 | 51,700 | — | — |
| 2010-01-13 | $1.10 | $3.10 | 98,700 | — | — |
| 2010-01-12 | $1.06 | $2.98 | 196,800 | — | — |
| 2010-01-11 | $1.06 | $2.98 | 108,200 | — | — |
| 2010-01-08 | $1.08 | $3.04 | 225,200 | — | — |
| 2010-01-07 | $1.03 | $2.90 | 232,100 | — | — |
| 2010-01-06 | $0.98 | $2.76 | 81,500 | — | — |
| 2010-01-05 | $0.96 | $2.70 | 46,800 | — | — |
| 2010-01-04 | $0.95 | $2.67 | 49,900 | — | — |