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
- 2008-12-03 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 | $2.39 | $2.39 | 8,200 | — | — |
| 2010-12-30 | $2.13 | $2.13 | 16,700 | — | — |
| 2010-12-29 | $2.05 | $2.05 | 8,900 | — | — |
| 2010-12-28 | $2.09 | $2.09 | 0 | — | — |
| 2010-12-27 | $2.09 | $2.09 | 0 | — | — |
| 2010-12-23 | $2.09 | $2.09 | 23,100 | — | — |
| 2010-12-22 | $1.60 | $1.60 | 24,300 | — | — |
| 2010-12-21 | $1.58 | $1.58 | 5,000 | — | — |
| 2010-12-20 | $1.59 | $1.59 | 19,900 | — | — |
| 2010-12-17 | $1.56 | $1.56 | 21,400 | — | — |
| 2010-12-16 | $1.64 | $1.64 | 8,500 | — | — |
| 2010-12-15 | $1.56 | $1.56 | 67,600 | — | — |
| 2010-12-14 | $1.59 | $1.59 | 500 | — | — |
| 2010-12-13 | $1.58 | $1.58 | 0 | — | — |
| 2010-12-10 | $1.58 | $1.58 | 3,300 | — | — |
| 2010-12-09 | $1.60 | $1.60 | 300 | — | — |
| 2010-12-08 | $1.59 | $1.59 | 19,000 | — | — |
| 2010-12-07 | $1.63 | $1.63 | 21,400 | — | — |
| 2010-12-06 | $1.59 | $1.59 | 7,000 | — | — |
| 2010-12-03 | $1.61 | $1.61 | 9,300 | — | — |
| 2010-12-02 | $1.54 | $1.54 | 2,600 | — | — |
| 2010-12-01 | $1.52 | $1.52 | 0 | — | — |
| 2010-11-30 | $1.52 | $1.52 | 6,800 | — | — |
| 2010-11-29 | $1.62 | $1.62 | 25,900 | — | — |
| 2010-11-26 | $1.51 | $1.51 | 1,000 | — | — |
| 2010-11-24 | $1.49 | $1.49 | 1,400 | — | — |
| 2010-11-23 | $1.36 | $1.36 | 6,500 | — | — |
| 2010-11-22 | $1.38 | $1.38 | 0 | — | — |
| 2010-11-19 | $1.38 | $1.38 | 10,000 | — | — |
| 2010-11-18 | $1.38 | $1.38 | 13,600 | — | — |
| 2010-11-17 | $1.36 | $1.36 | 7,000 | — | — |
| 2010-11-16 | $1.37 | $1.37 | 7,000 | — | — |
| 2010-11-15 | $1.43 | $1.43 | 800 | — | — |
| 2010-11-12 | $1.43 | $1.43 | 26,300 | — | — |
| 2010-11-11 | $1.48 | $1.48 | 12,600 | — | — |
| 2010-11-10 | $1.49 | $1.49 | 100 | — | — |
| 2010-11-09 | $1.57 | $1.57 | 5,000 | — | — |
| 2010-11-08 | $1.55 | $1.55 | 1,400 | — | — |
| 2010-11-05 | $1.52 | $1.52 | 0 | — | — |
| 2010-11-04 | $1.52 | $1.52 | 3,500 | — | — |
| 2010-11-03 | $1.39 | $1.39 | 1,000 | — | — |
| 2010-11-02 | $1.41 | $1.41 | 2,000 | — | — |
| 2010-11-01 | $1.32 | $1.32 | 3,000 | — | — |
| 2010-10-29 | $1.30 | $1.30 | 0 | — | — |
| 2010-10-28 | $1.30 | $1.30 | 300 | — | — |
| 2010-10-27 | $1.29 | $1.29 | 21,200 | — | — |
| 2010-10-26 | $1.30 | $1.30 | 16,300 | — | — |
| 2010-10-25 | $1.30 | $1.30 | 1,900 | — | — |
| 2010-10-22 | $1.33 | $1.33 | 3,000 | — | — |
| 2010-10-21 | $1.37 | $1.37 | 2,700 | — | — |
| 2010-10-20 | $1.36 | $1.36 | 0 | — | — |
| 2010-10-19 | $1.36 | $1.36 | 8,100 | — | — |
| 2010-10-18 | $1.37 | $1.37 | 10,100 | — | — |
| 2010-10-15 | $1.43 | $1.43 | 100 | — | — |
| 2010-10-14 | $1.44 | $1.44 | 8,400 | — | — |
| 2010-10-13 | $1.44 | $1.44 | 7,000 | — | — |
| 2010-10-12 | $1.47 | $1.47 | 1,600 | — | — |
| 2010-10-11 | $1.26 | $1.26 | 0 | — | — |
| 2010-10-08 | $1.26 | $1.26 | 2,000 | — | — |
| 2010-10-07 | $1.21 | $1.21 | 6,300 | — | — |
| 2010-10-06 | $1.23 | $1.23 | 39,700 | — | — |
| 2010-10-05 | $1.24 | $1.24 | 14,800 | — | — |
| 2010-10-04 | $1.05 | $1.05 | 0 | — | — |
| 2010-10-01 | $1.05 | $1.05 | 2,000 | — | — |
| 2010-09-30 | $1.07 | $1.07 | 8,500 | — | — |
| 2010-09-29 | $1.06 | $1.06 | 10,500 | — | — |
| 2010-09-28 | $1.07 | $1.07 | 16,300 | — | — |
| 2010-09-27 | $1.12 | $1.12 | 10,000 | — | — |
| 2010-09-24 | $1.16 | $1.16 | 7,700 | — | — |
| 2010-09-23 | $1.08 | $1.08 | 14,200 | — | — |
| 2010-09-22 | $1.10 | $1.10 | 600 | — | — |
| 2010-09-21 | $1.09 | $1.09 | 7,500 | — | — |
| 2010-09-20 | $1.06 | $1.06 | 8,000 | — | — |
| 2010-09-17 | $1.08 | $1.08 | 5,000 | — | — |
| 2010-09-16 | $1.06 | $1.06 | 0 | — | — |
| 2010-09-15 | $1.06 | $1.06 | 32,500 | — | — |
| 2010-09-14 | $1.05 | $1.05 | 2,500 | — | — |
| 2010-09-13 | $1.04 | $1.04 | 2,000 | — | — |
| 2010-09-10 | $1.00 | $1.00 | 500 | — | — |
| 2010-09-09 | $1.01 | $1.01 | 1,500 | — | — |
| 2010-09-08 | $1.00 | $1.00 | 2,000 | — | — |
| 2010-09-07 | $1.03 | $1.03 | 1,600 | — | — |
| 2010-09-03 | $1.04 | $1.04 | 3,000 | — | — |
| 2010-09-02 | $0.99 | $0.99 | 0 | — | — |
| 2010-09-01 | $0.99 | $0.99 | 3,800 | — | — |
| 2010-08-31 | $1.03 | $1.03 | 35,700 | — | — |
| 2010-08-30 | $0.94 | $0.94 | 0 | — | — |
| 2010-08-27 | $0.94 | $0.94 | 8,000 | — | — |
| 2010-08-26 | $0.94 | $0.94 | 1,300 | — | — |
| 2010-08-25 | $1.01 | $1.01 | 0 | — | — |
| 2010-08-24 | $1.01 | $1.01 | 0 | — | — |
| 2010-08-23 | $1.01 | $1.01 | 2,000 | — | — |
| 2010-08-20 | $1.08 | $1.08 | 0 | — | — |
| 2010-08-19 | $1.08 | $1.08 | 0 | — | — |
| 2010-08-18 | $1.08 | $1.08 | 8,000 | — | — |
| 2010-08-17 | $1.01 | $1.01 | 0 | — | — |
| 2010-08-16 | $1.01 | $1.01 | 14,000 | — | — |
| 2010-08-13 | $1.00 | $1.00 | 0 | — | — |
| 2010-08-12 | $1.00 | $1.00 | 8,500 | — | — |
| 2010-08-11 | $1.00 | $1.00 | 1,000 | — | — |
| 2010-08-10 | $1.01 | $1.01 | 2,000 | — | — |
| 2010-08-09 | $1.04 | $1.04 | 0 | — | — |
| 2010-08-06 | $1.04 | $1.04 | 13,800 | — | — |
| 2010-08-05 | $1.05 | $1.05 | 11,000 | — | — |
| 2010-08-04 | $1.00 | $1.00 | 9,900 | — | — |
| 2010-08-03 | $0.92 | $0.92 | 10,000 | — | — |
| 2010-08-02 | $0.97 | $0.97 | 0 | — | — |
| 2010-07-30 | $0.97 | $0.97 | 3,000 | — | — |
| 2010-07-29 | $0.91 | $0.91 | 10,000 | — | — |
| 2010-07-28 | $0.91 | $0.91 | 127,600 | — | — |
| 2010-07-27 | $0.86 | $0.86 | 500 | — | — |
| 2010-07-26 | $0.86 | $0.86 | 0 | — | — |
| 2010-07-23 | $0.86 | $0.86 | 6,000 | — | — |
| 2010-07-22 | $0.86 | $0.86 | 7,000 | — | — |
| 2010-07-21 | $0.80 | $0.80 | 1,300 | — | — |
| 2010-07-20 | $0.81 | $0.81 | 0 | — | — |
| 2010-07-19 | $0.81 | $0.81 | 0 | — | — |
| 2010-07-16 | $0.81 | $0.81 | 0 | — | — |
| 2010-07-15 | $0.81 | $0.81 | 0 | — | — |
| 2010-07-14 | $0.81 | $0.81 | 0 | — | — |
| 2010-07-13 | $0.81 | $0.81 | 6,000 | — | — |
| 2010-07-12 | $0.75 | $0.75 | 0 | — | — |
| 2010-07-09 | $0.75 | $0.75 | 0 | — | — |
| 2010-07-08 | $0.75 | $0.75 | 1,000 | — | — |
| 2010-07-07 | $0.72 | $0.72 | 0 | — | — |
| 2010-07-06 | $0.72 | $0.72 | 0 | — | — |
| 2010-07-02 | $0.72 | $0.72 | 0 | — | — |
| 2010-07-01 | $0.72 | $0.72 | 0 | — | — |
| 2010-06-30 | $0.72 | $0.72 | 0 | — | — |
| 2010-06-29 | $0.72 | $0.72 | 4,700 | — | — |
| 2010-06-28 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-25 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-24 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-23 | $0.75 | $0.75 | 0 | — | — |
| 2010-06-22 | $0.75 | $0.75 | 10,200 | — | — |
| 2010-06-21 | $0.72 | $0.72 | 0 | — | — |
| 2010-06-18 | $0.72 | $0.72 | 22,500 | — | — |
| 2010-06-17 | $0.78 | $0.78 | 0 | — | — |
| 2010-06-16 | $0.78 | $0.78 | 10,000 | — | — |
| 2010-06-15 | $0.78 | $0.78 | 15,000 | — | — |
| 2010-06-14 | $0.62 | $0.62 | 0 | — | — |
| 2010-06-11 | $0.62 | $0.62 | 500 | — | — |
| 2010-06-10 | $0.62 | $0.62 | 500 | — | — |
| 2010-06-09 | $0.62 | $0.62 | 0 | — | — |
| 2010-06-08 | $0.62 | $0.62 | 1,000 | — | — |
| 2010-06-07 | $0.62 | $0.62 | 0 | — | — |
| 2010-06-04 | $0.62 | $0.62 | 9,800 | — | — |
| 2010-06-03 | $0.68 | $0.68 | 0 | — | — |
| 2010-06-02 | $0.68 | $0.68 | 0 | — | — |
| 2010-06-01 | $0.68 | $0.68 | 900 | — | — |
| 2010-05-28 | $0.69 | $0.69 | 0 | — | — |
| 2010-05-27 | $0.69 | $0.69 | 0 | — | — |
| 2010-05-26 | $0.69 | $0.69 | 11,000 | — | — |
| 2010-05-25 | $0.69 | $0.69 | 2,000 | — | — |
| 2010-05-24 | $0.64 | $0.64 | 0 | — | — |
| 2010-05-21 | $0.64 | $0.64 | 0 | — | — |
| 2010-05-20 | $0.64 | $0.64 | 11,000 | — | — |
| 2010-05-19 | $0.74 | $0.74 | 0 | — | — |
| 2010-05-18 | $0.74 | $0.74 | 0 | — | — |
| 2010-05-17 | $0.74 | $0.74 | 0 | — | — |
| 2010-05-14 | $0.74 | $0.74 | 2,200 | — | — |
| 2010-05-13 | $0.75 | $0.75 | 0 | — | — |
| 2010-05-12 | $0.75 | $0.75 | 7,400 | — | — |
| 2010-05-11 | $0.77 | $0.77 | 13,000 | — | — |
| 2010-05-10 | $0.78 | $0.78 | 0 | — | — |
| 2010-05-07 | $0.78 | $0.78 | 0 | — | — |
| 2010-05-06 | $0.78 | $0.78 | 500 | — | — |
| 2010-05-05 | $0.79 | $0.79 | 5,000 | — | — |
| 2010-05-04 | $0.78 | $0.78 | 7,000 | — | — |
| 2010-05-03 | $0.68 | $0.68 | 2,000 | — | — |
| 2010-04-30 | $0.69 | $0.69 | 0 | — | — |
| 2010-04-29 | $0.69 | $0.69 | 5,000 | — | — |
| 2010-04-28 | $0.69 | $0.69 | 31,000 | — | — |
| 2010-04-27 | $0.65 | $0.65 | 2,000 | — | — |
| 2010-04-26 | $0.68 | $0.68 | 0 | — | — |
| 2010-04-23 | $0.68 | $0.68 | 4,000 | — | — |
| 2010-04-22 | $0.72 | $0.72 | 0 | — | — |
| 2010-04-21 | $0.72 | $0.72 | 3,000 | — | — |
| 2010-04-20 | $0.72 | $0.72 | 2,000 | — | — |
| 2010-04-19 | $0.64 | $0.64 | 0 | — | — |
| 2010-04-16 | $0.64 | $0.64 | 4,500 | — | — |
| 2010-04-15 | $0.66 | $0.66 | 6,000 | — | — |
| 2010-04-14 | $0.75 | $0.75 | 0 | — | — |
| 2010-04-13 | $0.75 | $0.75 | 0 | — | — |
| 2010-04-12 | $0.75 | $0.75 | 0 | — | — |
| 2010-04-09 | $0.75 | $0.75 | 1,000 | — | — |
| 2010-04-08 | $0.78 | $0.78 | 0 | — | — |
| 2010-04-07 | $0.78 | $0.78 | 0 | — | — |
| 2010-04-06 | $0.78 | $0.78 | 0 | — | — |
| 2010-04-05 | $0.78 | $0.78 | 7,500 | — | — |
| 2010-04-01 | $0.72 | $0.72 | 4,500 | — | — |
| 2010-03-31 | $0.73 | $0.73 | 300 | — | — |
| 2010-03-30 | $0.73 | $0.73 | 8,200 | — | — |
| 2010-03-29 | $0.74 | $0.74 | 0 | — | — |
| 2010-03-26 | $0.74 | $0.74 | 0 | — | — |
| 2010-03-25 | $0.74 | $0.74 | 0 | — | — |
| 2010-03-24 | $0.74 | $0.74 | 0 | — | — |
| 2010-03-23 | $0.74 | $0.74 | 0 | — | — |
| 2010-03-22 | $0.74 | $0.74 | 0 | — | — |
| 2010-03-19 | $0.74 | $0.74 | 4,300 | — | — |
| 2010-03-18 | $0.70 | $0.70 | 0 | — | — |
| 2010-03-17 | $0.70 | $0.70 | 10,000 | — | — |
| 2010-03-16 | $0.70 | $0.70 | 22,600 | — | — |
| 2010-03-15 | $0.70 | $0.70 | 1,500 | — | — |
| 2010-03-12 | $0.71 | $0.71 | 6,000 | — | — |
| 2010-03-11 | $0.73 | $0.73 | 6,000 | — | — |
| 2010-03-10 | $0.70 | $0.70 | 13,100 | — | — |
| 2010-03-09 | $0.64 | $0.64 | 12,900 | — | — |
| 2010-03-08 | $0.62 | $0.62 | 11,500 | — | — |
| 2010-03-05 | $0.64 | $0.64 | 24,000 | — | — |
| 2010-03-04 | $0.62 | $0.62 | 0 | — | — |
| 2010-03-03 | $0.62 | $0.62 | 7,500 | — | — |
| 2010-03-02 | $0.64 | $0.64 | 10,000 | — | — |
| 2010-03-01 | $0.59 | $0.59 | 5,400 | — | — |
| 2010-02-26 | $0.64 | $0.64 | 6,000 | — | — |
| 2010-02-25 | $0.58 | $0.58 | 1,400 | — | — |
| 2010-02-24 | $0.59 | $0.59 | 0 | — | — |
| 2010-02-23 | $0.59 | $0.59 | 0 | — | — |
| 2010-02-22 | $0.59 | $0.59 | 9,000 | — | — |
| 2010-02-19 | $0.65 | $0.65 | 0 | — | — |
| 2010-02-18 | $0.65 | $0.65 | 0 | — | — |
| 2010-02-17 | $0.65 | $0.65 | 0 | — | — |
| 2010-02-16 | $0.65 | $0.65 | 15,000 | — | — |
| 2010-02-12 | $0.62 | $0.62 | 0 | — | — |
| 2010-02-11 | $0.62 | $0.62 | 3,100 | — | — |
| 2010-02-10 | $0.66 | $0.66 | 500 | — | — |
| 2010-02-09 | $0.70 | $0.70 | 3,000 | — | — |
| 2010-02-08 | $0.73 | $0.73 | 1,000 | — | — |
| 2010-02-05 | $0.73 | $0.73 | 1,000 | — | — |
| 2010-02-04 | $0.70 | $0.70 | 0 | — | — |
| 2010-02-03 | $0.70 | $0.70 | 0 | — | — |
| 2010-02-02 | $0.70 | $0.70 | 7,500 | — | — |
| 2010-02-01 | $0.68 | $0.68 | 10,000 | — | — |
| 2010-01-29 | $0.63 | $0.63 | 0 | — | — |
| 2010-01-28 | $0.63 | $0.63 | 300 | — | — |
| 2010-01-27 | $0.66 | $0.66 | 0 | — | — |
| 2010-01-26 | $0.66 | $0.66 | 0 | — | — |
| 2010-01-25 | $0.66 | $0.66 | 7,000 | — | — |
| 2010-01-22 | $0.69 | $0.69 | 1,500 | — | — |
| 2010-01-21 | $0.70 | $0.70 | 10,000 | — | — |
| 2010-01-20 | $0.75 | $0.75 | 0 | — | — |
| 2010-01-19 | $0.75 | $0.75 | 0 | — | — |
| 2010-01-15 | $0.75 | $0.75 | 0 | — | — |
| 2010-01-14 | $0.75 | $0.75 | 6,000 | — | — |
| 2010-01-13 | $0.78 | $0.78 | 0 | — | — |
| 2010-01-12 | $0.78 | $0.78 | 8,800 | — | — |
| 2010-01-11 | $0.76 | $0.76 | 3,000 | — | — |
| 2010-01-08 | $0.88 | $0.88 | 2,000 | — | — |
| 2010-01-07 | $0.91 | $0.91 | 0 | — | — |
| 2010-01-06 | $0.91 | $0.91 | 0 | — | — |
| 2010-01-05 | $0.91 | $0.91 | 2,000 | — | — |
| 2010-01-04 | $0.85 | $0.85 | 6,700 | — | — |