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
- 2002-05-23 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 | $2.51 | $2.51 | 215,628,000 | — | — |
| 2010-12-30 | $2.57 | $2.57 | 147,434,000 | — | — |
| 2010-12-29 | $2.58 | $2.58 | 193,991,000 | — | — |
| 2010-12-28 | $2.62 | $2.62 | 272,153,000 | — | — |
| 2010-12-27 | $2.57 | $2.57 | 261,891,000 | — | — |
| 2010-12-23 | $2.64 | $2.64 | 210,147,000 | — | — |
| 2010-12-22 | $2.65 | $2.65 | 291,774,000 | — | — |
| 2010-12-21 | $2.66 | $2.66 | 405,839,000 | — | — |
| 2010-12-20 | $2.54 | $2.54 | 329,959,000 | — | — |
| 2010-12-17 | $2.57 | $2.57 | 1,034,075,000 | — | — |
| 2010-12-16 | $2.60 | $2.60 | 340,809,000 | — | — |
| 2010-12-15 | $2.55 | $2.55 | 445,116,000 | — | — |
| 2010-12-14 | $2.55 | $2.55 | 635,299,000 | — | — |
| 2010-12-13 | $2.63 | $2.63 | 500,472,000 | — | — |
| 2010-12-10 | $2.78 | $2.78 | 475,118,000 | — | — |
| 2010-12-09 | $2.73 | $2.73 | 473,354,000 | — | — |
| 2010-12-08 | $2.69 | $2.69 | 733,439,000 | — | — |
| 2010-12-07 | $2.71 | $2.71 | 493,052,000 | — | — |
| 2010-12-06 | $2.76 | $2.76 | 477,771,000 | — | — |
| 2010-12-03 | $2.65 | $2.65 | 628,698,000 | — | — |
| 2010-12-02 | $2.76 | $2.76 | 597,828,000 | — | — |
| 2010-12-01 | $2.86 | $2.86 | 749,868,000 | — | — |
| 2010-11-30 | $2.94 | $2.94 | 831,705,000 | — | — |
| 2010-11-29 | $2.84 | $2.84 | 493,878,000 | — | — |
| 2010-11-26 | $2.74 | $2.74 | 212,926,000 | — | — |
| 2010-11-24 | $2.70 | $2.70 | 282,023,000 | — | — |
| 2010-11-23 | $2.68 | $2.68 | 477,085,000 | — | — |
| 2010-11-22 | $2.69 | $2.69 | 718,046,000 | — | — |
| 2010-11-19 | $2.47 | $2.47 | 225,946,000 | — | — |
| 2010-11-18 | $2.40 | $2.40 | 177,765,000 | — | — |
| 2010-11-17 | $2.38 | $2.38 | 188,104,000 | — | — |
| 2010-11-16 | $2.36 | $2.36 | 273,658,000 | — | — |
| 2010-11-15 | $2.40 | $2.40 | 319,767,000 | — | — |
| 2010-11-12 | $2.47 | $2.47 | 291,669,000 | — | — |
| 2010-11-11 | $2.50 | $2.50 | 294,175,000 | — | — |
| 2010-11-10 | $2.53 | $2.53 | 385,189,000 | — | — |
| 2010-11-09 | $2.44 | $2.44 | 402,759,000 | — | — |
| 2010-11-08 | $2.42 | $2.42 | 287,994,000 | — | — |
| 2010-11-05 | $2.40 | $2.40 | 219,940,000 | — | — |
| 2010-11-04 | $2.40 | $2.40 | 412,188,000 | — | — |
| 2010-11-03 | $2.45 | $2.45 | 273,770,000 | — | — |
| 2010-11-02 | $2.45 | $2.45 | 382,032,000 | — | — |
| 2010-11-01 | $2.39 | $2.39 | 345,534,000 | — | — |
| 2010-10-29 | $2.48 | $2.48 | 416,108,000 | — | — |
| 2010-10-28 | $2.51 | $2.51 | 263,921,000 | — | — |
| 2010-10-27 | $2.55 | $2.55 | 648,312,000 | — | — |
| 2010-10-26 | $2.54 | $2.54 | 736,456,000 | — | — |
| 2010-10-25 | $2.38 | $2.38 | 258,643,000 | — | — |
| 2010-10-22 | $2.40 | $2.40 | 492,989,000 | — | — |
| 2010-10-21 | $2.47 | $2.47 | 1,117,690,000 | — | — |
| 2010-10-20 | $2.19 | $2.19 | 632,821,000 | — | — |
| 2010-10-19 | $2.13 | $2.13 | 256,277,000 | — | — |
| 2010-10-18 | $2.19 | $2.19 | 199,766,000 | — | — |
| 2010-10-15 | $2.22 | $2.22 | 240,751,000 | — | — |
| 2010-10-14 | $2.18 | $2.18 | 219,296,000 | — | — |
| 2010-10-13 | $2.21 | $2.21 | 229,607,000 | — | — |
| 2010-10-12 | $2.22 | $2.22 | 254,492,000 | — | — |
| 2010-10-11 | $2.20 | $2.20 | 286,223,000 | — | — |
| 2010-10-08 | $2.14 | $2.14 | 243,775,000 | — | — |
| 2010-10-07 | $2.16 | $2.16 | 287,679,000 | — | — |
| 2010-10-06 | $2.15 | $2.15 | 474,873,000 | — | — |
| 2010-10-05 | $2.23 | $2.23 | 410,529,000 | — | — |
| 2010-10-04 | $2.23 | $2.23 | 474,068,000 | — | — |
| 2010-10-01 | $2.21 | $2.21 | 589,127,000 | — | — |
| 2010-09-30 | $2.32 | $2.32 | 720,027,000 | — | — |
| 2010-09-29 | $2.44 | $2.44 | 544,845,000 | — | — |
| 2010-09-28 | $2.31 | $2.31 | 383,026,000 | — | — |
| 2010-09-27 | $2.36 | $2.36 | 416,969,000 | — | — |
| 2010-09-24 | $2.32 | $2.32 | 653,310,000 | — | — |
| 2010-09-23 | $2.29 | $2.29 | 819,910,000 | — | — |
| 2010-09-22 | $2.24 | $2.24 | 624,449,000 | — | — |
| 2010-09-21 | $2.10 | $2.10 | 324,604,000 | — | — |
| 2010-09-20 | $2.04 | $2.04 | 370,090,000 | — | — |
| 2010-09-17 | $2.01 | $2.01 | 231,910,000 | — | — |
| 2010-09-16 | $2.01 | $2.01 | 285,313,000 | — | — |
| 2010-09-15 | $2.04 | $2.04 | 241,164,000 | — | — |
| 2010-09-14 | $2.10 | $2.10 | 204,141,000 | — | — |
| 2010-09-13 | $2.11 | $2.11 | 234,073,000 | — | — |
| 2010-09-10 | $2.09 | $2.09 | 184,751,000 | — | — |
| 2010-09-09 | $2.08 | $2.08 | 279,594,000 | — | — |
| 2010-09-08 | $2.09 | $2.09 | 389,802,000 | — | — |
| 2010-09-07 | $2.03 | $2.03 | 324,002,000 | — | — |
| 2010-09-03 | $1.98 | $1.98 | 348,005,000 | — | — |
| 2010-09-02 | $1.97 | $1.97 | 368,004,000 | — | — |
| 2010-09-01 | $1.93 | $1.93 | 582,680,000 | — | — |
| 2010-08-31 | $1.79 | $1.79 | 242,193,000 | — | — |
| 2010-08-30 | $1.76 | $1.76 | 186,431,000 | — | — |
| 2010-08-27 | $1.80 | $1.80 | 211,344,000 | — | — |
| 2010-08-26 | $1.80 | $1.80 | 284,991,000 | — | — |
| 2010-08-25 | $1.78 | $1.78 | 200,536,000 | — | — |
| 2010-08-24 | $1.73 | $1.73 | 364,784,000 | — | — |
| 2010-08-23 | $1.81 | $1.81 | 268,716,000 | — | — |
| 2010-08-20 | $1.86 | $1.86 | 242,214,000 | — | — |
| 2010-08-19 | $1.83 | $1.83 | 465,759,000 | — | — |
| 2010-08-18 | $1.80 | $1.80 | 597,254,000 | — | — |
| 2010-08-17 | $1.90 | $1.90 | 595,189,000 | — | — |
| 2010-08-16 | $1.96 | $1.96 | 426,685,000 | — | — |
| 2010-08-13 | $1.89 | $1.89 | 472,248,000 | — | — |
| 2010-08-12 | $1.90 | $1.90 | 719,593,000 | — | — |
| 2010-08-11 | $1.81 | $1.81 | 713,503,000 | — | — |
| 2010-08-10 | $1.79 | $1.79 | 909,874,000 | — | — |
| 2010-08-09 | $1.67 | $1.67 | 214,200,000 | — | — |
| 2010-08-06 | $1.69 | $1.69 | 486,934,000 | — | — |
| 2010-08-05 | $1.58 | $1.58 | 242,963,000 | — | — |
| 2010-08-04 | $1.54 | $1.54 | 242,431,000 | — | — |
| 2010-08-03 | $1.49 | $1.49 | 301,392,000 | — | — |
| 2010-08-02 | $1.46 | $1.46 | 242,956,000 | — | — |
| 2010-07-30 | $1.47 | $1.47 | 307,048,000 | — | — |
| 2010-07-29 | $1.40 | $1.40 | 353,927,000 | — | — |
| 2010-07-28 | $1.43 | $1.43 | 346,269,000 | — | — |
| 2010-07-27 | $1.49 | $1.49 | 226,996,000 | — | — |
| 2010-07-26 | $1.47 | $1.47 | 329,595,000 | — | — |
| 2010-07-23 | $1.54 | $1.54 | 335,076,000 | — | — |
| 2010-07-22 | $1.48 | $1.48 | 956,179,000 | — | — |
| 2010-07-21 | $1.71 | $1.71 | 330,554,000 | — | — |
| 2010-07-20 | $1.72 | $1.72 | 176,239,000 | — | — |
| 2010-07-19 | $1.70 | $1.70 | 132,391,000 | — | — |
| 2010-07-16 | $1.69 | $1.69 | 144,732,000 | — | — |
| 2010-07-15 | $1.73 | $1.73 | 152,957,000 | — | — |
| 2010-07-14 | $1.76 | $1.76 | 136,437,000 | — | — |
| 2010-07-13 | $1.73 | $1.73 | 175,812,000 | — | — |
| 2010-07-12 | $1.71 | $1.71 | 134,106,000 | — | — |
| 2010-07-09 | $1.68 | $1.68 | 127,260,000 | — | — |
| 2010-07-08 | $1.67 | $1.67 | 262,829,000 | — | — |
| 2010-07-07 | $1.69 | $1.69 | 284,837,000 | — | — |
| 2010-07-06 | $1.53 | $1.53 | 157,738,000 | — | — |
| 2010-07-02 | $1.53 | $1.53 | 112,182,000 | — | — |
| 2010-07-01 | $1.57 | $1.57 | 227,598,000 | — | — |
| 2010-06-30 | $1.55 | $1.55 | 261,044,000 | — | — |
| 2010-06-29 | $1.61 | $1.61 | 204,295,000 | — | — |
| 2010-06-28 | $1.68 | $1.68 | 115,535,000 | — | — |
| 2010-06-25 | $1.69 | $1.69 | 181,293,000 | — | — |
| 2010-06-24 | $1.65 | $1.65 | 136,367,000 | — | — |
| 2010-06-23 | $1.68 | $1.68 | 147,329,000 | — | — |
| 2010-06-22 | $1.66 | $1.66 | 277,333,000 | — | — |
| 2010-06-21 | $1.70 | $1.70 | 260,785,000 | — | — |
| 2010-06-18 | $1.81 | $1.81 | 174,461,000 | — | — |
| 2010-06-17 | $1.80 | $1.80 | 186,109,000 | — | — |
| 2010-06-16 | $1.78 | $1.78 | 306,397,000 | — | — |
| 2010-06-15 | $1.76 | $1.76 | 317,107,000 | — | — |
| 2010-06-14 | $1.81 | $1.81 | 347,830,000 | — | — |
| 2010-06-11 | $1.72 | $1.72 | 286,937,000 | — | — |
| 2010-06-10 | $1.70 | $1.70 | 247,681,000 | — | — |
| 2010-06-09 | $1.65 | $1.65 | 397,313,000 | — | — |
| 2010-06-08 | $1.58 | $1.58 | 241,227,000 | — | — |
| 2010-06-07 | $1.56 | $1.56 | 262,157,000 | — | — |
| 2010-06-04 | $1.57 | $1.57 | 217,441,000 | — | — |
| 2010-06-03 | $1.60 | $1.60 | 182,616,000 | — | — |
| 2010-06-02 | $1.58 | $1.58 | 184,940,000 | — | — |
| 2010-06-01 | $1.53 | $1.53 | 158,949,000 | — | — |
| 2010-05-28 | $1.59 | $1.59 | 281,883,000 | — | — |
| 2010-05-27 | $1.56 | $1.56 | 196,266,000 | — | — |
| 2010-05-26 | $1.50 | $1.50 | 334,019,000 | — | — |
| 2010-05-25 | $1.50 | $1.50 | 233,625,000 | — | — |
| 2010-05-24 | $1.45 | $1.45 | 184,331,000 | — | — |
| 2010-05-21 | $1.42 | $1.42 | 300,090,000 | — | — |
| 2010-05-20 | $1.36 | $1.36 | 289,226,000 | — | — |
| 2010-05-19 | $1.44 | $1.44 | 229,271,000 | — | — |
| 2010-05-18 | $1.46 | $1.46 | 274,981,000 | — | — |
| 2010-05-17 | $1.52 | $1.52 | 315,777,000 | — | — |
| 2010-05-14 | $1.44 | $1.44 | 349,643,000 | — | — |
| 2010-05-13 | $1.57 | $1.57 | 715,498,000 | — | — |
| 2010-05-12 | $1.54 | $1.54 | 272,447,000 | — | — |
| 2010-05-11 | $1.43 | $1.43 | 231,007,000 | — | — |
| 2010-05-10 | $1.39 | $1.39 | 185,675,000 | — | — |
| 2010-05-07 | $1.30 | $1.30 | 259,084,000 | — | — |
| 2010-05-06 | $1.39 | $1.39 | 244,489,000 | — | — |
| 2010-05-05 | $1.40 | $1.40 | 147,497,000 | — | — |
| 2010-05-04 | $1.42 | $1.42 | 153,839,000 | — | — |
| 2010-05-03 | $1.46 | $1.46 | 139,741,000 | — | — |
| 2010-04-30 | $1.41 | $1.41 | 130,592,000 | — | — |
| 2010-04-29 | $1.47 | $1.47 | 180,782,000 | — | — |
| 2010-04-28 | $1.42 | $1.42 | 227,703,000 | — | — |
| 2010-04-27 | $1.46 | $1.46 | 342,636,000 | — | — |
| 2010-04-26 | $1.55 | $1.55 | 472,150,000 | — | — |
| 2010-04-23 | $1.42 | $1.42 | 298,179,000 | — | — |
| 2010-04-22 | $1.43 | $1.43 | 904,421,000 | — | — |
| 2010-04-21 | $1.24 | $1.24 | 243,117,000 | — | — |
| 2010-04-20 | $1.24 | $1.24 | 124,145,000 | — | — |
| 2010-04-19 | $1.21 | $1.21 | 134,708,000 | — | — |
| 2010-04-16 | $1.22 | $1.22 | 109,718,000 | — | — |
| 2010-04-15 | $1.24 | $1.24 | 119,994,000 | — | — |
| 2010-04-14 | $1.25 | $1.25 | 180,565,000 | — | — |
| 2010-04-13 | $1.23 | $1.23 | 174,244,000 | — | — |
| 2010-04-12 | $1.19 | $1.19 | 94,304,000 | — | — |
| 2010-04-09 | $1.18 | $1.18 | 115,633,000 | — | — |
| 2010-04-08 | $1.17 | $1.17 | 139,125,000 | — | — |
| 2010-04-07 | $1.14 | $1.14 | 252,147,000 | — | — |
| 2010-04-06 | $1.19 | $1.19 | 274,225,000 | — | — |
| 2010-04-05 | $1.14 | $1.14 | 166,635,000 | — | — |
| 2010-04-01 | $1.07 | $1.07 | 135,772,000 | — | — |
| 2010-03-31 | $1.05 | $1.05 | 57,148,000 | — | — |
| 2010-03-30 | $1.07 | $1.07 | 76,622,000 | — | — |
| 2010-03-29 | $1.06 | $1.06 | 56,021,000 | — | — |
| 2010-03-26 | $1.06 | $1.06 | 54,278,000 | — | — |
| 2010-03-25 | $1.05 | $1.05 | 83,496,000 | — | — |
| 2010-03-24 | $1.03 | $1.03 | 33,999,000 | — | — |
| 2010-03-23 | $1.04 | $1.04 | 49,791,000 | — | — |
| 2010-03-22 | $1.04 | $1.04 | 72,163,000 | — | — |
| 2010-03-19 | $1.01 | $1.01 | 99,057,000 | — | — |
| 2010-03-18 | $1.01 | $1.01 | 35,931,000 | — | — |
| 2010-03-17 | $1.01 | $1.01 | 43,904,000 | — | — |
| 2010-03-16 | $1.01 | $1.01 | 84,980,000 | — | — |
| 2010-03-15 | $0.99 | $0.99 | 70,126,000 | — | — |
| 2010-03-12 | $1.00 | $1.00 | 93,695,000 | — | — |
| 2010-03-11 | $1.02 | $1.02 | 84,574,000 | — | — |
| 2010-03-10 | $1.02 | $1.02 | 77,448,000 | — | — |
| 2010-03-09 | $1.00 | $1.00 | 141,799,000 | — | — |
| 2010-03-08 | $0.98 | $0.98 | 60,641,000 | — | — |
| 2010-03-05 | $0.97 | $0.97 | 91,175,000 | — | — |
| 2010-03-04 | $0.97 | $0.97 | 70,630,000 | — | — |
| 2010-03-03 | $0.97 | $0.97 | 220,493,000 | — | — |
| 2010-03-02 | $0.99 | $0.99 | 119,567,000 | — | — |
| 2010-03-01 | $1.00 | $1.00 | 128,667,000 | — | — |
| 2010-02-26 | $0.94 | $0.94 | 86,205,000 | — | — |
| 2010-02-25 | $0.94 | $0.94 | 107,177,000 | — | — |
| 2010-02-24 | $0.92 | $0.92 | 120,057,000 | — | — |
| 2010-02-23 | $0.92 | $0.92 | 130,494,000 | — | — |
| 2010-02-22 | $0.93 | $0.93 | 352,982,000 | — | — |
| 2010-02-19 | $0.95 | $0.95 | 88,130,000 | — | — |
| 2010-02-18 | $0.94 | $0.94 | 88,060,000 | — | — |
| 2010-02-17 | $0.92 | $0.92 | 81,340,000 | — | — |
| 2010-02-16 | $0.93 | $0.93 | 99,225,000 | — | — |
| 2010-02-12 | $0.90 | $0.90 | 84,084,000 | — | — |
| 2010-02-11 | $0.91 | $0.91 | 72,037,000 | — | — |
| 2010-02-10 | $0.88 | $0.88 | 58,079,000 | — | — |
| 2010-02-09 | $0.89 | $0.89 | 88,116,000 | — | — |
| 2010-02-08 | $0.87 | $0.87 | 93,464,000 | — | — |
| 2010-02-05 | $0.87 | $0.87 | 110,992,000 | — | — |
| 2010-02-04 | $0.86 | $0.86 | 110,264,000 | — | — |
| 2010-02-03 | $0.89 | $0.89 | 87,612,000 | — | — |
| 2010-02-02 | $0.88 | $0.88 | 102,424,000 | — | — |
| 2010-02-01 | $0.87 | $0.87 | 189,140,000 | — | — |
| 2010-01-29 | $0.89 | $0.89 | 246,043,000 | — | — |
| 2010-01-28 | $0.90 | $0.90 | 773,528,000 | — | — |
| 2010-01-27 | $0.73 | $0.73 | 233,471,000 | — | — |
| 2010-01-26 | $0.71 | $0.71 | 113,435,000 | — | — |
| 2010-01-25 | $0.70 | $0.70 | 137,914,000 | — | — |
| 2010-01-22 | $0.73 | $0.73 | 93,954,000 | — | — |
| 2010-01-21 | $0.73 | $0.73 | 86,149,000 | — | — |
| 2010-01-20 | $0.73 | $0.73 | 96,852,000 | — | — |
| 2010-01-19 | $0.73 | $0.73 | 53,025,000 | — | — |
| 2010-01-15 | $0.73 | $0.73 | 130,312,000 | — | — |
| 2010-01-14 | $0.73 | $0.73 | 176,855,000 | — | — |
| 2010-01-13 | $0.77 | $0.77 | 144,221,000 | — | — |
| 2010-01-12 | $0.75 | $0.75 | 63,301,000 | — | — |
| 2010-01-11 | $0.76 | $0.76 | 67,837,000 | — | — |
| 2010-01-08 | $0.76 | $0.76 | 81,809,000 | — | — |
| 2010-01-07 | $0.75 | $0.75 | 99,554,000 | — | — |
| 2010-01-06 | $0.76 | $0.76 | 232,904,000 | — | — |
| 2010-01-05 | $0.74 | $0.74 | 237,531,000 | — | — |
| 2010-01-04 | $0.76 | $0.76 | 172,396,000 | — | — |