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
- 1993-04-23 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 | $4.03 | $4.03 | 6,330,000 | — | — |
| 2010-12-30 | $4.06 | $4.06 | 5,410,500 | — | — |
| 2010-12-29 | $4.04 | $4.04 | 9,232,500 | — | — |
| 2010-12-28 | $4.04 | $4.04 | 7,549,500 | — | — |
| 2010-12-27 | $4.04 | $4.04 | 12,595,500 | — | — |
| 2010-12-23 | $4.02 | $4.02 | 20,862,000 | — | — |
| 2010-12-22 | $4.08 | $4.08 | 11,841,000 | — | — |
| 2010-12-21 | $4.13 | $4.13 | 10,941,000 | — | — |
| 2010-12-20 | $4.17 | $4.17 | 14,329,500 | — | — |
| 2010-12-17 | $4.18 | $4.18 | 47,490,000 | — | — |
| 2010-12-16 | $4.20 | $4.20 | 24,505,500 | — | — |
| 2010-12-15 | $4.13 | $4.13 | 14,253,000 | — | — |
| 2010-12-14 | $4.12 | $4.12 | 17,025,000 | — | — |
| 2010-12-13 | $4.08 | $4.08 | 14,053,500 | — | — |
| 2010-12-10 | $4.10 | $4.10 | 10,341,000 | — | — |
| 2010-12-09 | $4.10 | $4.10 | 19,071,000 | — | — |
| 2010-12-08 | $4.08 | $4.08 | 16,825,500 | — | — |
| 2010-12-07 | $4.04 | $4.04 | 26,571,000 | — | — |
| 2010-12-06 | $4.08 | $4.08 | 10,663,500 | — | — |
| 2010-12-03 | $4.11 | $4.11 | 15,358,500 | — | — |
| 2010-12-02 | $4.12 | $4.12 | 17,505,000 | — | — |
| 2010-12-01 | $4.05 | $4.05 | 13,786,500 | — | — |
| 2010-11-30 | $4.01 | $4.01 | 22,006,500 | — | — |
| 2010-11-29 | $3.99 | $3.99 | 14,563,500 | — | — |
| 2010-11-26 | $4.04 | $4.04 | 4,416,000 | — | — |
| 2010-11-24 | $4.05 | $4.05 | 15,879,000 | — | — |
| 2010-11-23 | $3.99 | $3.99 | 12,510,000 | — | — |
| 2010-11-22 | $4.02 | $4.02 | 17,917,500 | — | — |
| 2010-11-19 | $3.97 | $3.97 | 10,219,500 | — | — |
| 2010-11-18 | $3.96 | $3.96 | 15,850,500 | — | — |
| 2010-11-17 | $3.92 | $3.92 | 17,992,500 | — | — |
| 2010-11-16 | $3.89 | $3.89 | 16,351,500 | — | — |
| 2010-11-15 | $3.95 | $3.95 | 11,755,500 | — | — |
| 2010-11-12 | $3.98 | $3.98 | 16,534,500 | — | — |
| 2010-11-11 | $4.02 | $4.02 | 30,655,500 | — | — |
| 2010-11-10 | $3.94 | $3.94 | 11,097,000 | — | — |
| 2010-11-09 | $3.89 | $3.89 | 8,710,500 | — | — |
| 2010-11-08 | $3.91 | $3.91 | 7,969,500 | — | — |
| 2010-11-05 | $3.90 | $3.90 | 10,146,000 | — | — |
| 2010-11-04 | $3.88 | $3.88 | 18,337,500 | — | — |
| 2010-11-03 | $3.83 | $3.83 | 18,510,000 | — | — |
| 2010-11-02 | $3.81 | $3.81 | 22,579,500 | — | — |
| 2010-11-01 | $3.84 | $3.84 | 23,515,500 | — | — |
| 2010-10-29 | $3.90 | $3.90 | 26,538,000 | — | — |
| 2010-10-28 | $3.81 | $3.81 | 39,262,500 | — | — |
| 2010-10-27 | $3.63 | $3.63 | 15,400,500 | — | — |
| 2010-10-26 | $3.62 | $3.62 | 15,444,000 | — | — |
| 2010-10-25 | $3.64 | $3.64 | 16,461,000 | — | — |
| 2010-10-22 | $3.60 | $3.60 | 12,400,500 | — | — |
| 2010-10-21 | $3.58 | $3.58 | 13,764,000 | — | — |
| 2010-10-20 | $3.58 | $3.58 | 13,503,000 | — | — |
| 2010-10-19 | $3.53 | $3.53 | 18,163,500 | — | — |
| 2010-10-18 | $3.54 | $3.54 | 10,734,000 | — | — |
| 2010-10-15 | $3.58 | $3.58 | 19,977,000 | — | — |
| 2010-10-14 | $3.55 | $3.55 | 22,327,500 | — | — |
| 2010-10-13 | $3.52 | $3.52 | 15,915,000 | — | — |
| 2010-10-12 | $3.56 | $3.56 | 10,846,500 | — | — |
| 2010-10-11 | $3.52 | $3.52 | 17,355,000 | — | — |
| 2010-10-08 | $3.57 | $3.57 | 13,633,500 | — | — |
| 2010-10-07 | $3.59 | $3.59 | 10,693,500 | — | — |
| 2010-10-06 | $3.58 | $3.58 | 16,573,500 | — | — |
| 2010-10-05 | $3.60 | $3.60 | 14,250,000 | — | — |
| 2010-10-04 | $3.56 | $3.56 | 15,829,500 | — | — |
| 2010-10-01 | $3.56 | $3.56 | 21,759,000 | — | — |
| 2010-09-30 | $3.55 | $3.55 | 23,095,500 | — | — |
| 2010-09-29 | $3.60 | $3.60 | 10,351,500 | — | — |
| 2010-09-28 | $3.59 | $3.59 | 20,484,000 | — | — |
| 2010-09-27 | $3.53 | $3.53 | 12,940,500 | — | — |
| 2010-09-24 | $3.56 | $3.56 | 15,492,000 | — | — |
| 2010-09-23 | $3.52 | $3.52 | 13,737,000 | — | — |
| 2010-09-22 | $3.56 | $3.56 | 22,494,000 | — | — |
| 2010-09-21 | $3.49 | $3.49 | 13,383,000 | — | — |
| 2010-09-20 | $3.51 | $3.51 | 12,376,500 | — | — |
| 2010-09-17 | $3.46 | $3.46 | 19,639,500 | — | — |
| 2010-09-16 | $3.44 | $3.44 | 10,044,000 | — | — |
| 2010-09-15 | $3.43 | $3.43 | 8,518,500 | — | — |
| 2010-09-14 | $3.41 | $3.41 | 14,110,500 | — | — |
| 2010-09-13 | $3.41 | $3.41 | 12,982,500 | — | — |
| 2010-09-10 | $3.34 | $3.34 | 10,492,500 | — | — |
| 2010-09-09 | $3.34 | $3.34 | 16,381,500 | — | — |
| 2010-09-08 | $3.35 | $3.35 | 14,319,000 | — | — |
| 2010-09-07 | $3.31 | $3.31 | 15,802,500 | — | — |
| 2010-09-03 | $3.34 | $3.34 | 15,427,500 | — | — |
| 2010-09-02 | $3.31 | $3.31 | 20,430,000 | — | — |
| 2010-09-01 | $3.26 | $3.26 | 23,917,500 | — | — |
| 2010-08-31 | $3.15 | $3.15 | 23,073,000 | — | — |
| 2010-08-30 | $3.13 | $3.13 | 8,605,500 | — | — |
| 2010-08-27 | $3.17 | $3.17 | 9,214,500 | — | — |
| 2010-08-26 | $3.15 | $3.15 | 10,461,000 | — | — |
| 2010-08-25 | $3.16 | $3.16 | 14,769,000 | — | — |
| 2010-08-24 | $3.14 | $3.14 | 17,074,500 | — | — |
| 2010-08-23 | $3.14 | $3.14 | 16,287,000 | — | — |
| 2010-08-20 | $3.19 | $3.19 | 17,475,000 | — | — |
| 2010-08-19 | $3.16 | $3.16 | 16,767,000 | — | — |
| 2010-08-18 | $3.21 | $3.21 | 24,441,000 | — | — |
| 2010-08-17 | $3.19 | $3.19 | 36,217,500 | — | — |
| 2010-08-16 | $3.14 | $3.14 | 21,202,500 | — | — |
| 2010-08-13 | $3.12 | $3.12 | 16,696,500 | — | — |
| 2010-08-12 | $3.13 | $3.13 | 32,538,000 | — | — |
| 2010-08-11 | $3.08 | $3.08 | 19,708,500 | — | — |
| 2010-08-10 | $3.12 | $3.12 | 16,911,000 | — | — |
| 2010-08-09 | $3.15 | $3.15 | 32,805,000 | — | — |
| 2010-08-06 | $3.14 | $3.14 | 31,327,500 | — | — |
| 2010-08-05 | $3.19 | $3.19 | 17,481,000 | — | — |
| 2010-08-04 | $3.18 | $3.18 | 24,559,500 | — | — |
| 2010-08-03 | $3.21 | $3.21 | 21,123,000 | — | — |
| 2010-08-02 | $3.27 | $3.27 | 25,477,500 | — | — |
| 2010-07-30 | $3.29 | $3.29 | 28,648,500 | — | — |
| 2010-07-29 | $3.27 | $3.27 | 34,344,000 | — | — |
| 2010-07-28 | $3.29 | $3.29 | 21,652,500 | — | — |
| 2010-07-27 | $3.27 | $3.27 | 17,434,500 | — | — |
| 2010-07-26 | $3.33 | $3.33 | 24,352,500 | — | — |
| 2010-07-23 | $3.27 | $3.27 | 12,697,500 | — | — |
| 2010-07-22 | $3.20 | $3.20 | 13,606,500 | — | — |
| 2010-07-21 | $3.14 | $3.14 | 24,423,000 | — | — |
| 2010-07-20 | $3.25 | $3.25 | 13,461,000 | — | — |
| 2010-07-19 | $3.19 | $3.19 | 14,373,000 | — | — |
| 2010-07-16 | $3.14 | $3.14 | 17,275,500 | — | — |
| 2010-07-15 | $3.22 | $3.22 | 17,602,500 | — | — |
| 2010-07-14 | $3.17 | $3.17 | 21,178,500 | — | — |
| 2010-07-13 | $3.17 | $3.17 | 24,354,000 | — | — |
| 2010-07-12 | $3.08 | $3.08 | 13,509,000 | — | — |
| 2010-07-09 | $3.07 | $3.07 | 21,271,500 | — | — |
| 2010-07-08 | $3.09 | $3.09 | 36,775,500 | — | — |
| 2010-07-07 | $3.12 | $3.12 | 33,474,000 | — | — |
| 2010-07-06 | $3.12 | $3.12 | 28,905,000 | — | — |
| 2010-07-02 | $3.18 | $3.18 | 13,399,500 | — | — |
| 2010-07-01 | $3.20 | $3.20 | 22,629,000 | — | — |
| 2010-06-30 | $3.17 | $3.17 | 16,024,500 | — | — |
| 2010-06-29 | $3.19 | $3.19 | 20,107,500 | — | — |
| 2010-06-28 | $3.24 | $3.24 | 11,113,500 | — | — |
| 2010-06-25 | $3.28 | $3.28 | 15,012,000 | — | — |
| 2010-06-24 | $3.26 | $3.26 | 15,331,500 | — | — |
| 2010-06-23 | $3.33 | $3.33 | 16,732,500 | — | — |
| 2010-06-22 | $3.27 | $3.27 | 15,997,500 | — | — |
| 2010-06-21 | $3.31 | $3.31 | 12,589,500 | — | — |
| 2010-06-18 | $3.33 | $3.33 | 35,556,000 | — | — |
| 2010-06-17 | $3.36 | $3.36 | 19,806,000 | — | — |
| 2010-06-16 | $3.37 | $3.37 | 16,446,000 | — | — |
| 2010-06-15 | $3.41 | $3.41 | 16,158,000 | — | — |
| 2010-06-14 | $3.35 | $3.35 | 17,056,500 | — | — |
| 2010-06-11 | $3.32 | $3.32 | 16,011,000 | — | — |
| 2010-06-10 | $3.30 | $3.30 | 23,305,500 | — | — |
| 2010-06-09 | $3.26 | $3.26 | 19,227,000 | — | — |
| 2010-06-08 | $3.29 | $3.29 | 23,928,000 | — | — |
| 2010-06-07 | $3.23 | $3.23 | 16,119,000 | — | — |
| 2010-06-04 | $3.31 | $3.31 | 26,322,000 | — | — |
| 2010-06-03 | $3.43 | $3.43 | 21,132,000 | — | — |
| 2010-06-02 | $3.43 | $3.43 | 22,683,000 | — | — |
| 2010-06-01 | $3.37 | $3.37 | 35,797,500 | — | — |
| 2010-05-28 | $3.40 | $3.40 | 40,525,500 | — | — |
| 2010-05-27 | $3.38 | $3.38 | 30,042,000 | — | — |
| 2010-05-26 | $3.28 | $3.28 | 54,199,500 | — | — |
| 2010-05-25 | $3.30 | $3.30 | 47,832,000 | — | — |
| 2010-05-24 | $3.17 | $3.17 | 19,597,500 | — | — |
| 2010-05-21 | $3.19 | $3.19 | 35,283,000 | — | — |
| 2010-05-20 | $3.18 | $3.18 | 40,123,500 | — | — |
| 2010-05-19 | $3.25 | $3.25 | 25,692,000 | — | — |
| 2010-05-18 | $3.21 | $3.21 | 22,098,000 | — | — |
| 2010-05-17 | $3.23 | $3.23 | 31,992,000 | — | — |
| 2010-05-14 | $3.19 | $3.19 | 24,574,500 | — | — |
| 2010-05-13 | $3.20 | $3.20 | 20,470,500 | — | — |
| 2010-05-12 | $3.26 | $3.26 | 15,148,500 | — | — |
| 2010-05-11 | $3.22 | $3.22 | 19,848,000 | — | — |
| 2010-05-10 | $3.22 | $3.22 | 26,008,500 | — | — |
| 2010-05-07 | $3.09 | $3.09 | 28,044,000 | — | — |
| 2010-05-06 | $3.13 | $3.13 | 30,753,000 | — | — |
| 2010-05-05 | $3.22 | $3.22 | 25,807,500 | — | — |
| 2010-05-04 | $3.23 | $3.23 | 32,809,500 | — | — |
| 2010-05-03 | $3.31 | $3.31 | 22,576,500 | — | — |
| 2010-04-30 | $3.26 | $3.26 | 42,985,500 | — | — |
| 2010-04-29 | $3.31 | $3.31 | 56,547,000 | — | — |
| 2010-04-28 | $3.09 | $3.09 | 31,030,500 | — | — |
| 2010-04-27 | $3.06 | $3.06 | 32,380,500 | — | — |
| 2010-04-26 | $3.10 | $3.10 | 27,471,000 | — | — |
| 2010-04-23 | $3.08 | $3.08 | 30,781,500 | — | — |
| 2010-04-22 | $3.07 | $3.07 | 33,163,500 | — | — |
| 2010-04-21 | $2.98 | $2.98 | 16,933,500 | — | — |
| 2010-04-20 | $2.96 | $2.96 | 16,089,000 | — | — |
| 2010-04-19 | $2.92 | $2.92 | 16,942,500 | — | — |
| 2010-04-16 | $2.91 | $2.91 | 27,595,500 | — | — |
| 2010-04-15 | $2.92 | $2.92 | 20,005,500 | — | — |
| 2010-04-14 | $2.90 | $2.90 | 22,164,000 | — | — |
| 2010-04-13 | $2.81 | $2.81 | 10,024,500 | — | — |
| 2010-04-12 | $2.79 | $2.79 | 16,726,500 | — | — |
| 2010-04-09 | $2.79 | $2.79 | 12,898,500 | — | — |
| 2010-04-08 | $2.77 | $2.77 | 39,262,500 | — | — |
| 2010-04-07 | $2.78 | $2.78 | 21,123,000 | — | — |
| 2010-04-06 | $2.79 | $2.79 | 19,111,500 | — | — |
| 2010-04-05 | $2.80 | $2.80 | 16,368,000 | — | — |
| 2010-04-01 | $2.80 | $2.80 | 17,823,000 | — | — |
| 2010-03-31 | $2.78 | $2.78 | 24,261,000 | — | — |
| 2010-03-30 | $2.79 | $2.79 | 14,538,000 | — | — |
| 2010-03-29 | $2.78 | $2.78 | 27,535,500 | — | — |
| 2010-03-26 | $2.80 | $2.80 | 15,828,000 | — | — |
| 2010-03-25 | $2.80 | $2.80 | 17,511,000 | — | — |
| 2010-03-24 | $2.80 | $2.80 | 22,321,500 | — | — |
| 2010-03-23 | $2.87 | $2.87 | 13,645,500 | — | — |
| 2010-03-22 | $2.85 | $2.85 | 22,689,000 | — | — |
| 2010-03-19 | $2.80 | $2.80 | 33,721,500 | — | — |
| 2010-03-18 | $2.79 | $2.79 | 25,617,000 | — | — |
| 2010-03-17 | $2.79 | $2.79 | 30,928,500 | — | — |
| 2010-03-16 | $2.74 | $2.74 | 19,248,000 | — | — |
| 2010-03-15 | $2.70 | $2.70 | 13,948,500 | — | — |
| 2010-03-12 | $2.70 | $2.70 | 10,462,500 | — | — |
| 2010-03-11 | $2.69 | $2.69 | 14,500,500 | — | — |
| 2010-03-10 | $2.68 | $2.68 | 20,311,500 | — | — |
| 2010-03-09 | $2.65 | $2.65 | 17,887,500 | — | — |
| 2010-03-08 | $2.65 | $2.65 | 16,101,000 | — | — |
| 2010-03-05 | $2.65 | $2.65 | 22,426,500 | — | — |
| 2010-03-04 | $2.63 | $2.63 | 22,876,500 | — | — |
| 2010-03-03 | $2.62 | $2.62 | 23,464,500 | — | — |
| 2010-03-02 | $2.64 | $2.64 | 21,129,000 | — | — |
| 2010-03-01 | $2.64 | $2.64 | 21,897,000 | — | — |
| 2010-02-26 | $2.62 | $2.62 | 24,034,500 | — | — |
| 2010-02-25 | $2.63 | $2.63 | 23,401,500 | — | — |
| 2010-02-24 | $2.62 | $2.62 | 23,559,000 | — | — |
| 2010-02-23 | $2.57 | $2.57 | 26,371,500 | — | — |
| 2010-02-22 | $2.58 | $2.58 | 22,660,500 | — | — |
| 2010-02-19 | $2.59 | $2.59 | 62,865,000 | — | — |
| 2010-02-18 | $2.56 | $2.56 | 137,565,000 | — | — |
| 2010-02-17 | $2.72 | $2.72 | 30,249,000 | — | — |
| 2010-02-16 | $2.66 | $2.66 | 28,821,000 | — | — |
| 2010-02-12 | $2.65 | $2.65 | 20,529,000 | — | — |
| 2010-02-11 | $2.63 | $2.63 | 25,695,000 | — | — |
| 2010-02-10 | $2.60 | $2.60 | 23,529,000 | — | — |
| 2010-02-09 | $2.59 | $2.59 | 16,587,000 | — | — |
| 2010-02-08 | $2.55 | $2.55 | 14,826,000 | — | — |
| 2010-02-05 | $2.56 | $2.56 | 29,548,500 | — | — |
| 2010-02-04 | $2.55 | $2.55 | 27,751,500 | — | — |
| 2010-02-03 | $2.60 | $2.60 | 18,963,000 | — | — |
| 2010-02-02 | $2.59 | $2.59 | 22,171,500 | — | — |
| 2010-02-01 | $2.55 | $2.55 | 19,368,000 | — | — |
| 2010-01-29 | $2.52 | $2.52 | 27,069,000 | — | — |
| 2010-01-28 | $2.52 | $2.52 | 25,515,000 | — | — |
| 2010-01-27 | $2.55 | $2.55 | 22,854,000 | — | — |
| 2010-01-26 | $2.56 | $2.56 | 20,827,500 | — | — |
| 2010-01-25 | $2.57 | $2.57 | 26,271,000 | — | — |
| 2010-01-22 | $2.52 | $2.52 | 20,752,500 | — | — |
| 2010-01-21 | $2.52 | $2.52 | 21,070,500 | — | — |
| 2010-01-20 | $2.53 | $2.53 | 14,845,500 | — | — |
| 2010-01-19 | $2.57 | $2.57 | 13,863,000 | — | — |
| 2010-01-15 | $2.55 | $2.55 | 20,389,500 | — | — |
| 2010-01-14 | $2.59 | $2.59 | 10,272,000 | — | — |
| 2010-01-13 | $2.60 | $2.60 | 20,793,000 | — | — |
| 2010-01-12 | $2.59 | $2.59 | 24,910,500 | — | — |
| 2010-01-11 | $2.54 | $2.54 | 11,673,000 | — | — |
| 2010-01-08 | $2.53 | $2.53 | 13,125,000 | — | — |
| 2010-01-07 | $2.55 | $2.55 | 10,429,500 | — | — |
| 2010-01-06 | $2.56 | $2.56 | 16,575,000 | — | — |
| 2010-01-05 | $2.57 | $2.57 | 17,011,500 | — | — |
| 2010-01-04 | $2.57 | $2.57 | 19,173,000 | — | — |