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
- 1993-11-16 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 | $1.70 | $2.37 | 87,900 | — | — |
| 2010-12-30 | $1.73 | $2.41 | 44,800 | — | — |
| 2010-12-29 | $1.75 | $2.44 | 42,800 | — | — |
| 2010-12-28 | $1.75 | $2.44 | 28,000 | — | — |
| 2010-12-27 | $1.81 | $2.52 | 58,000 | — | — |
| 2010-12-23 | $1.83 | $2.55 | 48,700 | — | — |
| 2010-12-22 | $1.92 | $2.68 | 29,500 | — | — |
| 2010-12-21 | $1.85 | $2.58 | 10,900 | — | — |
| 2010-12-20 | $1.85 | $2.58 | 23,100 | — | — |
| 2010-12-17 | $1.89 | $2.64 | 23,000 | — | — |
| 2010-12-16 | $1.88 | $2.62 | 23,000 | — | — |
| 2010-12-15 | $1.87 | $2.61 | 15,100 | — | — |
| 2010-12-14 | $1.94 | $2.71 | 32,700 | — | — |
| 2010-12-13 | $1.89 | $2.64 | 8,800 | — | — |
| 2010-12-10 | $1.89 | $2.64 | 57,500 | — | — |
| 2010-12-09 | $1.93 | $2.69 | 87,800 | — | — |
| 2010-12-08 | $2.00 | $2.79 | 18,100 | — | — |
| 2010-12-07 | $2.01 | $2.80 | 24,500 | — | — |
| 2010-12-06 | $1.98 | $2.76 | 49,500 | — | — |
| 2010-12-03 | $2.04 | $2.85 | 14,400 | — | — |
| 2010-12-02 | $1.98 | $2.76 | 21,300 | — | — |
| 2010-12-01 | $1.94 | $2.71 | 34,500 | — | — |
| 2010-11-30 | $1.95 | $2.72 | 22,300 | — | — |
| 2010-11-29 | $2.03 | $2.83 | 60,100 | — | — |
| 2010-11-26 | $2.18 | $3.04 | 20,400 | — | — |
| 2010-11-24 | $2.10 | $2.93 | 73,000 | — | — |
| 2010-11-23 | $1.99 | $2.78 | 36,500 | — | — |
| 2010-11-22 | $1.97 | $2.75 | 52,300 | — | — |
| 2010-11-19 | $1.88 | $2.62 | 11,200 | — | — |
| 2010-11-18 | $1.95 | $2.72 | 20,000 | — | — |
| 2010-11-17 | $1.89 | $2.64 | 17,500 | — | — |
| 2010-11-16 | $1.96 | $2.73 | 73,300 | — | — |
| 2010-11-15 | $1.90 | $2.65 | 31,800 | — | — |
| 2010-11-12 | $1.89 | $2.64 | 51,500 | — | — |
| 2010-11-11 | $1.86 | $2.59 | 4,400 | — | — |
| 2010-11-10 | $1.90 | $2.65 | 6,800 | — | — |
| 2010-11-09 | $1.92 | $2.68 | 18,900 | — | — |
| 2010-11-08 | $1.92 | $2.68 | 75,700 | — | — |
| 2010-11-05 | $1.82 | $2.54 | 76,600 | — | — |
| 2010-11-04 | $1.96 | $2.73 | 48,100 | — | — |
| 2010-11-03 | $1.93 | $2.69 | 17,700 | — | — |
| 2010-11-02 | $1.87 | $2.61 | 35,100 | — | — |
| 2010-11-01 | $1.89 | $2.64 | 58,900 | — | — |
| 2010-10-29 | $1.95 | $2.72 | 34,400 | — | — |
| 2010-10-28 | $1.90 | $2.65 | 27,600 | — | — |
| 2010-10-27 | $2.00 | $2.79 | 39,900 | — | — |
| 2010-10-26 | $1.95 | $2.72 | 67,100 | — | — |
| 2010-10-25 | $1.96 | $2.73 | 40,700 | — | — |
| 2010-10-22 | $2.04 | $2.85 | 42,700 | — | — |
| 2010-10-21 | $1.86 | $2.59 | 42,400 | — | — |
| 2010-10-20 | $2.00 | $2.79 | 98,500 | — | — |
| 2010-10-19 | $1.91 | $2.66 | 114,700 | — | — |
| 2010-10-18 | $2.03 | $2.83 | 34,100 | — | — |
| 2010-10-15 | $2.10 | $2.93 | 71,300 | — | — |
| 2010-10-14 | $2.19 | $3.05 | 41,200 | — | — |
| 2010-10-13 | $2.12 | $2.96 | 163,000 | — | — |
| 2010-10-12 | $1.93 | $2.69 | 34,200 | — | — |
| 2010-10-11 | $1.73 | $2.41 | 31,900 | — | — |
| 2010-10-08 | $1.82 | $2.54 | 65,500 | — | — |
| 2010-10-07 | $1.87 | $2.61 | 119,300 | — | — |
| 2010-10-06 | $1.66 | $2.32 | 107,900 | — | — |
| 2010-10-05 | $1.48 | $2.06 | 95,800 | — | — |
| 2010-10-04 | $1.44 | $2.01 | 124,600 | — | — |
| 2010-10-01 | $1.57 | $2.19 | 134,400 | — | — |
| 2010-09-30 | $1.39 | $1.94 | 175,200 | — | — |
| 2010-09-29 | $1.49 | $2.08 | 105,800 | — | — |
| 2010-09-28 | $1.65 | $2.30 | 68,400 | — | — |
| 2010-09-27 | $1.67 | $2.33 | 149,900 | — | — |
| 2010-09-24 | $1.64 | $2.29 | 253,100 | — | — |
| 2010-09-23 | $1.73 | $2.41 | 329,800 | — | — |
| 2010-09-22 | $1.71 | $2.39 | 510,700 | — | — |
| 2010-09-21 | $2.02 | $2.82 | 1,651,200 | — | — |
| 2010-09-20 | $1.65 | $2.30 | 507,600 | — | — |
| 2010-09-17 | $1.05 | $1.46 | 195,000 | — | — |
| 2010-09-16 | $0.85 | $1.19 | 69,500 | — | — |
| 2010-09-15 | $0.87 | $1.21 | 120,600 | — | — |
| 2010-09-14 | $0.97 | $1.35 | 166,900 | — | — |
| 2010-09-13 | $1.04 | $1.45 | 168,900 | — | — |
| 2010-09-10 | $0.87 | $1.21 | 133,800 | — | — |
| 2010-09-09 | $0.80 | $1.12 | 115,500 | — | — |
| 2010-09-08 | $0.80 | $1.12 | 375,400 | — | — |
| 2010-09-07 | $0.82 | $1.14 | 124,500 | — | — |
| 2010-09-03 | $0.73 | $1.02 | 268,100 | — | — |
| 2010-09-02 | $0.77 | $1.07 | 111,900 | — | — |
| 2010-09-01 | $0.77 | $1.07 | 309,100 | — | — |
| 2010-08-31 | $0.83 | $1.16 | 185,400 | — | — |
| 2010-08-30 | $0.85 | $1.19 | 112,000 | — | — |
| 2010-08-27 | $0.89 | $1.24 | 29,800 | — | — |
| 2010-08-26 | $0.85 | $1.19 | 131,500 | — | — |
| 2010-08-25 | $0.92 | $1.28 | 33,500 | — | — |
| 2010-08-24 | $0.93 | $1.30 | 82,400 | — | — |
| 2010-08-23 | $0.94 | $1.31 | 111,300 | — | — |
| 2010-08-20 | $1.00 | $1.39 | 64,500 | — | — |
| 2010-08-19 | $0.95 | $1.33 | 78,200 | — | — |
| 2010-08-18 | $0.93 | $1.30 | 58,500 | — | — |
| 2010-08-17 | $1.00 | $1.39 | 53,800 | — | — |
| 2010-08-16 | $0.99 | $1.38 | 64,500 | — | — |
| 2010-08-13 | $1.04 | $1.45 | 206,000 | — | — |
| 2010-08-12 | $1.09 | $1.52 | 171,900 | — | — |
| 2010-08-11 | $1.09 | $1.52 | 88,800 | — | — |
| 2010-08-10 | $1.30 | $1.81 | 80,900 | — | — |
| 2010-08-09 | $1.43 | $1.99 | 74,900 | — | — |
| 2010-08-06 | $1.45 | $2.02 | 210,400 | — | — |
| 2010-08-05 | $1.50 | $2.09 | 71,900 | — | — |
| 2010-08-04 | $1.51 | $2.11 | 115,200 | — | — |
| 2010-08-03 | $1.51 | $2.11 | 137,900 | — | — |
| 2010-08-02 | $1.63 | $2.27 | 565,100 | — | — |
| 2010-07-30 | $1.39 | $1.94 | 94,400 | — | — |
| 2010-07-29 | $1.38 | $1.92 | 66,600 | — | — |
| 2010-07-28 | $1.37 | $1.91 | 147,100 | — | — |
| 2010-07-27 | $1.32 | $1.84 | 70,500 | — | — |
| 2010-07-26 | $1.43 | $1.99 | 106,900 | — | — |
| 2010-07-23 | $1.40 | $1.95 | 152,500 | — | — |
| 2010-07-22 | $1.50 | $2.09 | 182,200 | — | — |
| 2010-07-21 | $1.68 | $2.34 | 72,400 | — | — |
| 2010-07-20 | $1.76 | $2.45 | 196,700 | — | — |
| 2010-07-19 | $1.81 | $2.52 | 143,900 | — | — |
| 2010-07-16 | $1.80 | $2.51 | 120,100 | — | — |
| 2010-07-15 | $1.95 | $2.72 | 89,800 | — | — |
| 2010-07-14 | $2.15 | $3.00 | 138,600 | — | — |
| 2010-07-13 | $2.22 | $3.10 | 413,600 | — | — |
| 2010-07-12 | $2.08 | $2.90 | 273,400 | — | — |
| 2010-07-09 | $1.80 | $2.51 | 149,500 | — | — |
| 2010-07-08 | $1.81 | $2.52 | 107,200 | — | — |
| 2010-07-07 | $1.87 | $2.61 | 297,400 | — | — |
| 2010-07-06 | $1.89 | $2.64 | 500,800 | — | — |
| 2010-07-02 | $1.90 | $2.65 | 58,800 | — | — |
| 2010-07-01 | $1.90 | $2.65 | 294,700 | — | — |
| 2010-06-30 | $2.00 | $2.79 | 167,600 | — | — |
| 2010-06-29 | $2.22 | $3.10 | 97,300 | — | — |
| 2010-06-28 | $2.58 | $3.60 | 82,900 | — | — |
| 2010-06-25 | $2.79 | $3.89 | 1,705,600 | — | — |
| 2010-06-24 | $2.92 | $4.07 | 56,500 | — | — |
| 2010-06-23 | $3.18 | $4.44 | 183,900 | — | — |
| 2010-06-22 | $3.39 | $4.71 | 37,200 | — | — |
| 2010-06-21 | $3.63 | $5.05 | 23,600 | — | — |
| 2010-06-18 | $3.75 | $5.21 | 62,300 | — | — |
| 2010-06-17 | $3.75 | $5.21 | 25,700 | — | — |
| 2010-06-16 | $3.88 | $5.40 | 14,900 | — | — |
| 2010-06-15 | $3.92 | $5.45 | 35,200 | — | — |
| 2010-06-14 | $3.72 | $5.17 | 24,600 | — | — |
| 2010-06-11 | $3.58 | $4.98 | 74,000 | — | — |
| 2010-06-10 | $3.53 | $4.91 | 144,100 | — | — |
| 2010-06-09 | $3.61 | $5.02 | 38,000 | — | — |
| 2010-06-08 | $3.81 | $5.30 | 59,500 | — | — |
| 2010-06-07 | $3.64 | $5.06 | 79,000 | — | — |
| 2010-06-04 | $4.07 | $5.66 | 41,000 | — | — |
| 2010-06-03 | $4.24 | $5.90 | 31,900 | — | — |
| 2010-06-02 | $4.18 | $5.81 | 39,700 | — | — |
| 2010-06-01 | $4.08 | $5.67 | 117,900 | — | — |
| 2010-05-28 | $4.12 | $5.73 | 24,900 | — | — |
| 2010-05-27 | $4.22 | $5.87 | 52,900 | — | — |
| 2010-05-26 | $4.09 | $5.69 | 37,300 | — | — |
| 2010-05-25 | $4.28 | $5.95 | 48,300 | — | — |
| 2010-05-24 | $4.41 | $6.13 | 94,700 | — | — |
| 2010-05-21 | $4.25 | $5.91 | 49,700 | — | — |
| 2010-05-20 | $4.31 | $5.99 | 31,100 | — | — |
| 2010-05-19 | $4.50 | $6.26 | 34,100 | — | — |
| 2010-05-18 | $4.45 | $6.19 | 47,800 | — | — |
| 2010-05-17 | $4.54 | $6.31 | 31,400 | — | — |
| 2010-05-14 | $4.64 | $6.45 | 35,500 | — | — |
| 2010-05-13 | $4.85 | $6.74 | 43,800 | — | — |
| 2010-05-12 | $4.90 | $6.81 | 59,300 | — | — |
| 2010-05-11 | $4.82 | $6.70 | 64,400 | — | — |
| 2010-05-10 | $4.85 | $6.74 | 80,100 | — | — |
| 2010-05-07 | $4.94 | $6.87 | 96,800 | — | — |
| 2010-05-06 | $5.13 | $7.13 | 88,800 | — | — |
| 2010-05-05 | $5.32 | $7.40 | 111,700 | — | — |
| 2010-05-04 | $5.36 | $7.45 | 65,500 | — | — |
| 2010-05-03 | $5.61 | $7.80 | 241,100 | — | — |
| 2010-04-30 | $5.72 | $7.95 | 100,200 | — | — |
| 2010-04-29 | $6.05 | $8.41 | 137,200 | — | — |
| 2010-04-28 | $6.24 | $8.68 | 42,100 | — | — |
| 2010-04-27 | $6.57 | $9.14 | 62,200 | — | — |
| 2010-04-26 | $6.72 | $9.35 | 54,100 | — | — |
| 2010-04-23 | $6.70 | $9.32 | 225,000 | — | — |
| 2010-04-22 | $6.35 | $8.83 | 28,800 | — | — |
| 2010-04-21 | $6.31 | $8.77 | 19,200 | — | — |
| 2010-04-20 | $6.28 | $8.73 | 25,800 | — | — |
| 2010-04-19 | $6.26 | $8.71 | 29,200 | — | — |
| 2010-04-16 | $6.39 | $8.89 | 36,000 | — | — |
| 2010-04-15 | $6.61 | $9.19 | 14,300 | — | — |
| 2010-04-14 | $6.65 | $9.25 | 137,700 | — | — |
| 2010-04-13 | $6.49 | $9.03 | 22,900 | — | — |
| 2010-04-12 | $6.47 | $9.00 | 26,500 | — | — |
| 2010-04-09 | $6.67 | $9.28 | 72,700 | — | — |
| 2010-04-08 | $6.44 | $8.96 | 35,500 | — | — |
| 2010-04-07 | $6.51 | $9.05 | 14,000 | — | — |
| 2010-04-06 | $6.54 | $9.09 | 22,500 | — | — |
| 2010-04-05 | $6.64 | $9.23 | 27,300 | — | — |
| 2010-04-01 | $6.42 | $8.93 | 18,800 | — | — |
| 2010-03-31 | $6.59 | $9.16 | 70,500 | — | — |
| 2010-03-30 | $6.46 | $8.98 | 30,000 | — | — |
| 2010-03-29 | $6.44 | $8.96 | 18,100 | — | — |
| 2010-03-26 | $6.46 | $8.98 | 14,300 | — | — |
| 2010-03-25 | $6.45 | $8.97 | 31,000 | — | — |
| 2010-03-24 | $6.47 | $9.00 | 25,700 | — | — |
| 2010-03-23 | $6.56 | $9.11 | 122,400 | — | — |
| 2010-03-22 | $6.49 | $9.01 | 108,500 | — | — |
| 2010-03-19 | $6.82 | $9.47 | 137,600 | — | — |
| 2010-03-18 | $6.69 | $9.29 | 7,200 | — | — |
| 2010-03-17 | $6.70 | $9.30 | 628,200 | — | — |
| 2010-03-16 | $6.72 | $9.33 | 72,800 | — | — |
| 2010-03-15 | $6.71 | $9.32 | 56,400 | — | — |
| 2010-03-12 | $7.06 | $9.80 | 15,700 | — | — |
| 2010-03-11 | $7.13 | $9.90 | 25,400 | — | — |
| 2010-03-10 | $7.10 | $9.86 | 30,700 | — | — |
| 2010-03-09 | $7.19 | $9.98 | 64,200 | — | — |
| 2010-03-08 | $7.19 | $9.98 | 47,800 | — | — |
| 2010-03-05 | $7.20 | $10.00 | 86,400 | — | — |
| 2010-03-04 | $6.90 | $9.58 | 69,400 | — | — |
| 2010-03-03 | $6.87 | $9.54 | 31,000 | — | — |
| 2010-03-02 | $6.87 | $9.54 | 25,800 | — | — |
| 2010-03-01 | $6.79 | $9.43 | 19,900 | — | — |
| 2010-02-26 | $6.79 | $9.43 | 20,500 | — | — |
| 2010-02-25 | $6.83 | $9.48 | 24,500 | — | — |
| 2010-02-24 | $6.77 | $9.40 | 23,200 | — | — |
| 2010-02-23 | $6.68 | $9.28 | 13,200 | — | — |
| 2010-02-22 | $6.77 | $9.40 | 32,800 | — | — |
| 2010-02-19 | $6.77 | $9.40 | 25,600 | — | — |
| 2010-02-18 | $6.92 | $9.61 | 23,600 | — | — |
| 2010-02-17 | $6.80 | $9.44 | 41,400 | — | — |
| 2010-02-16 | $6.79 | $9.43 | 34,000 | — | — |
| 2010-02-12 | $6.70 | $9.30 | 55,700 | — | — |
| 2010-02-11 | $6.48 | $9.00 | 79,500 | — | — |
| 2010-02-10 | $6.30 | $8.75 | 33,000 | — | — |
| 2010-02-09 | $6.30 | $8.75 | 80,300 | — | — |
| 2010-02-08 | $6.29 | $8.73 | 31,900 | — | — |
| 2010-02-05 | $6.34 | $8.80 | 69,900 | — | — |
| 2010-02-04 | $6.09 | $8.46 | 49,800 | — | — |
| 2010-02-03 | $6.18 | $8.58 | 244,100 | — | — |
| 2010-02-02 | $5.64 | $7.83 | 65,700 | — | — |
| 2010-02-01 | $5.79 | $8.04 | 47,800 | — | — |
| 2010-01-29 | $5.92 | $8.22 | 175,900 | — | — |
| 2010-01-28 | $6.28 | $8.72 | 69,800 | — | — |
| 2010-01-27 | $6.50 | $9.03 | 39,900 | — | — |
| 2010-01-26 | $6.50 | $9.03 | 100,800 | — | — |
| 2010-01-25 | $6.78 | $9.41 | 20,900 | — | — |
| 2010-01-22 | $6.75 | $9.37 | 32,700 | — | — |
| 2010-01-21 | $6.80 | $9.44 | 50,100 | — | — |
| 2010-01-20 | $6.85 | $9.51 | 68,500 | — | — |
| 2010-01-19 | $7.00 | $9.72 | 132,100 | — | — |
| 2010-01-15 | $7.10 | $9.86 | 88,900 | — | — |
| 2010-01-14 | $7.10 | $9.86 | 42,000 | — | — |
| 2010-01-13 | $6.98 | $9.69 | 96,600 | — | — |
| 2010-01-12 | $7.00 | $9.72 | 50,500 | — | — |
| 2010-01-11 | $7.13 | $9.90 | 67,400 | — | — |
| 2010-01-08 | $7.20 | $10.00 | 54,600 | — | — |
| 2010-01-07 | $6.97 | $9.68 | 86,000 | — | — |
| 2010-01-06 | $6.72 | $9.33 | 30,100 | — | — |
| 2010-01-05 | $6.83 | $9.48 | 51,000 | — | — |
| 2010-01-04 | $6.98 | $9.69 | 25,200 | — | — |