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
- 1984-07-17 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 | $2.56 | $2.56 | 81,000 | — | — |
| 2010-12-30 | $2.55 | $2.55 | 66,600 | — | — |
| 2010-12-29 | $2.54 | $2.54 | 242,400 | — | — |
| 2010-12-28 | $2.63 | $2.63 | 85,800 | — | — |
| 2010-12-27 | $2.64 | $2.64 | 144,000 | — | — |
| 2010-12-23 | $2.65 | $2.65 | 39,600 | — | — |
| 2010-12-22 | $2.67 | $2.67 | 156,000 | — | — |
| 2010-12-21 | $2.68 | $2.68 | 258,600 | — | — |
| 2010-12-20 | $2.63 | $2.63 | 124,800 | — | — |
| 2010-12-17 | $2.66 | $2.66 | 260,400 | — | — |
| 2010-12-16 | $2.68 | $2.68 | 187,800 | — | — |
| 2010-12-15 | $2.60 | $2.60 | 1,512,600 | — | — |
| 2010-12-14 | $2.67 | $2.67 | 120,600 | — | — |
| 2010-12-13 | $2.66 | $2.66 | 234,600 | — | — |
| 2010-12-10 | $2.62 | $2.62 | 290,400 | — | — |
| 2010-12-09 | $2.58 | $2.58 | 416,400 | — | — |
| 2010-12-08 | $2.63 | $2.63 | 196,200 | — | — |
| 2010-12-07 | $2.72 | $2.72 | 129,600 | — | — |
| 2010-12-06 | $2.68 | $2.68 | 85,800 | — | — |
| 2010-12-03 | $2.66 | $2.66 | 105,000 | — | — |
| 2010-12-02 | $2.69 | $2.69 | 96,000 | — | — |
| 2010-12-01 | $2.66 | $2.66 | 129,600 | — | — |
| 2010-11-30 | $2.69 | $2.69 | 60,600 | — | — |
| 2010-11-29 | $2.75 | $2.75 | 157,200 | — | — |
| 2010-11-26 | $2.77 | $2.77 | 29,400 | — | — |
| 2010-11-24 | $2.78 | $2.78 | 99,600 | — | — |
| 2010-11-23 | $2.68 | $2.68 | 75,000 | — | — |
| 2010-11-22 | $2.73 | $2.73 | 105,000 | — | — |
| 2010-11-19 | $2.76 | $2.76 | 66,000 | — | — |
| 2010-11-18 | $2.80 | $2.80 | 56,400 | — | — |
| 2010-11-17 | $2.72 | $2.72 | 72,600 | — | — |
| 2010-11-16 | $2.78 | $2.78 | 269,400 | — | — |
| 2010-11-15 | $2.78 | $2.78 | 87,000 | — | — |
| 2010-11-12 | $2.73 | $2.73 | 94,800 | — | — |
| 2010-11-11 | $2.77 | $2.77 | 133,800 | — | — |
| 2010-11-10 | $2.85 | $2.85 | 87,600 | — | — |
| 2010-11-09 | $2.82 | $2.82 | 450,000 | — | — |
| 2010-11-08 | $2.83 | $2.83 | 105,600 | — | — |
| 2010-11-05 | $2.86 | $2.86 | 99,000 | — | — |
| 2010-11-04 | $2.86 | $2.86 | 145,800 | — | — |
| 2010-11-03 | $2.79 | $2.79 | 102,000 | — | — |
| 2010-11-02 | $2.81 | $2.81 | 139,800 | — | — |
| 2010-11-01 | $2.72 | $2.72 | 147,600 | — | — |
| 2010-10-29 | $2.77 | $2.77 | 207,600 | — | — |
| 2010-10-28 | $2.76 | $2.76 | 71,400 | — | — |
| 2010-10-27 | $2.72 | $2.72 | 129,600 | — | — |
| 2010-10-26 | $2.79 | $2.79 | 79,800 | — | — |
| 2010-10-25 | $2.80 | $2.80 | 121,800 | — | — |
| 2010-10-22 | $2.78 | $2.78 | 90,600 | — | — |
| 2010-10-21 | $2.75 | $2.75 | 132,000 | — | — |
| 2010-10-20 | $2.71 | $2.71 | 92,400 | — | — |
| 2010-10-19 | $2.67 | $2.67 | 117,600 | — | — |
| 2010-10-18 | $2.80 | $2.80 | 168,600 | — | — |
| 2010-10-15 | $2.71 | $2.71 | 156,000 | — | — |
| 2010-10-14 | $2.70 | $2.70 | 123,000 | — | — |
| 2010-10-13 | $2.62 | $2.62 | 124,200 | — | — |
| 2010-10-12 | $2.56 | $2.56 | 97,800 | — | — |
| 2010-10-11 | $2.57 | $2.57 | 45,600 | — | — |
| 2010-10-08 | $2.57 | $2.57 | 72,000 | — | — |
| 2010-10-07 | $2.50 | $2.50 | 81,000 | — | — |
| 2010-10-06 | $2.53 | $2.53 | 93,600 | — | — |
| 2010-10-05 | $2.57 | $2.57 | 132,000 | — | — |
| 2010-10-04 | $2.44 | $2.44 | 116,400 | — | — |
| 2010-10-01 | $2.45 | $2.45 | 80,400 | — | — |
| 2010-09-30 | $2.42 | $2.42 | 121,800 | — | — |
| 2010-09-29 | $2.37 | $2.37 | 157,800 | — | — |
| 2010-09-28 | $2.37 | $2.37 | 177,600 | — | — |
| 2010-09-27 | $2.36 | $2.36 | 121,200 | — | — |
| 2010-09-24 | $2.42 | $2.42 | 193,800 | — | — |
| 2010-09-23 | $2.35 | $2.35 | 170,400 | — | — |
| 2010-09-22 | $2.40 | $2.40 | 87,600 | — | — |
| 2010-09-21 | $2.44 | $2.44 | 163,800 | — | — |
| 2010-09-20 | $2.51 | $2.51 | 193,200 | — | — |
| 2010-09-17 | $2.33 | $2.33 | 358,200 | — | — |
| 2010-09-16 | $2.25 | $2.25 | 159,000 | — | — |
| 2010-09-15 | $2.24 | $2.24 | 82,800 | — | — |
| 2010-09-14 | $2.22 | $2.22 | 70,200 | — | — |
| 2010-09-13 | $2.29 | $2.29 | 256,200 | — | — |
| 2010-09-10 | $2.25 | $2.25 | 296,400 | — | — |
| 2010-09-09 | $2.23 | $2.23 | 90,600 | — | — |
| 2010-09-08 | $2.25 | $2.25 | 154,800 | — | — |
| 2010-09-07 | $2.27 | $2.27 | 75,600 | — | — |
| 2010-09-03 | $2.35 | $2.35 | 111,000 | — | — |
| 2010-09-02 | $2.30 | $2.30 | 48,000 | — | — |
| 2010-09-01 | $2.25 | $2.25 | 158,400 | — | — |
| 2010-08-31 | $2.18 | $2.18 | 241,800 | — | — |
| 2010-08-30 | $2.23 | $2.23 | 76,800 | — | — |
| 2010-08-27 | $2.34 | $2.34 | 66,600 | — | — |
| 2010-08-26 | $2.23 | $2.23 | 59,400 | — | — |
| 2010-08-25 | $2.25 | $2.25 | 82,800 | — | — |
| 2010-08-24 | $2.19 | $2.19 | 99,000 | — | — |
| 2010-08-23 | $2.24 | $2.24 | 136,200 | — | — |
| 2010-08-20 | $2.32 | $2.32 | 448,200 | — | — |
| 2010-08-19 | $2.32 | $2.32 | 168,600 | — | — |
| 2010-08-18 | $2.38 | $2.38 | 98,400 | — | — |
| 2010-08-17 | $2.38 | $2.38 | 74,400 | — | — |
| 2010-08-16 | $2.34 | $2.34 | 109,200 | — | — |
| 2010-08-13 | $2.29 | $2.29 | 117,600 | — | — |
| 2010-08-12 | $2.38 | $2.38 | 82,800 | — | — |
| 2010-08-11 | $2.35 | $2.35 | 183,000 | — | — |
| 2010-08-10 | $2.50 | $2.50 | 147,000 | — | — |
| 2010-08-09 | $2.57 | $2.57 | 211,800 | — | — |
| 2010-08-06 | $2.56 | $2.56 | 745,200 | — | — |
| 2010-08-05 | $2.67 | $2.67 | 64,200 | — | — |
| 2010-08-04 | $2.71 | $2.71 | 74,400 | — | — |
| 2010-08-03 | $2.67 | $2.67 | 69,600 | — | — |
| 2010-08-02 | $2.68 | $2.68 | 224,400 | — | — |
| 2010-07-30 | $2.68 | $2.68 | 169,800 | — | — |
| 2010-07-29 | $2.67 | $2.67 | 129,600 | — | — |
| 2010-07-28 | $2.72 | $2.72 | 99,600 | — | — |
| 2010-07-27 | $2.78 | $2.78 | 72,000 | — | — |
| 2010-07-26 | $2.77 | $2.77 | 143,400 | — | — |
| 2010-07-23 | $2.75 | $2.75 | 111,000 | — | — |
| 2010-07-22 | $2.73 | $2.73 | 147,600 | — | — |
| 2010-07-21 | $2.65 | $2.65 | 168,000 | — | — |
| 2010-07-20 | $2.71 | $2.71 | 107,400 | — | — |
| 2010-07-19 | $2.63 | $2.63 | 65,400 | — | — |
| 2010-07-16 | $2.61 | $2.61 | 331,200 | — | — |
| 2010-07-15 | $2.72 | $2.72 | 214,800 | — | — |
| 2010-07-14 | $2.71 | $2.71 | 55,800 | — | — |
| 2010-07-13 | $2.74 | $2.74 | 140,400 | — | — |
| 2010-07-12 | $2.64 | $2.64 | 45,000 | — | — |
| 2010-07-09 | $2.67 | $2.67 | 69,600 | — | — |
| 2010-07-08 | $2.62 | $2.62 | 279,000 | — | — |
| 2010-07-07 | $2.65 | $2.65 | 251,400 | — | — |
| 2010-07-06 | $2.55 | $2.55 | 220,800 | — | — |
| 2010-07-02 | $2.60 | $2.60 | 132,600 | — | — |
| 2010-07-01 | $2.65 | $2.65 | 108,000 | — | — |
| 2010-06-30 | $2.67 | $2.67 | 142,800 | — | — |
| 2010-06-29 | $2.77 | $2.77 | 233,400 | — | — |
| 2010-06-28 | $2.99 | $2.99 | 210,600 | — | — |
| 2010-06-25 | $3.16 | $3.16 | 1,004,400 | — | — |
| 2010-06-24 | $2.99 | $2.99 | 90,600 | — | — |
| 2010-06-23 | $3.10 | $3.10 | 55,200 | — | — |
| 2010-06-22 | $3.03 | $3.02 | 64,800 | — | — |
| 2010-06-21 | $3.09 | $3.09 | 50,400 | — | — |
| 2010-06-18 | $3.17 | $3.17 | 177,000 | — | — |
| 2010-06-17 | $3.17 | $3.17 | 76,800 | — | — |
| 2010-06-16 | $3.19 | $3.19 | 109,200 | — | — |
| 2010-06-15 | $3.11 | $3.11 | 105,000 | — | — |
| 2010-06-14 | $3.01 | $3.01 | 99,000 | — | — |
| 2010-06-11 | $2.98 | $2.98 | 906,600 | — | — |
| 2010-06-10 | $3.00 | $3.00 | 52,800 | — | — |
| 2010-06-09 | $2.76 | $2.76 | 234,000 | — | — |
| 2010-06-08 | $2.80 | $2.80 | 224,400 | — | — |
| 2010-06-07 | $2.71 | $2.71 | 293,400 | — | — |
| 2010-06-04 | $2.73 | $2.73 | 207,600 | — | — |
| 2010-06-03 | $2.95 | $2.95 | 321,600 | — | — |
| 2010-06-02 | $2.94 | $2.94 | 83,400 | — | — |
| 2010-06-01 | $2.86 | $2.86 | 302,400 | — | — |
| 2010-05-28 | $3.00 | $3.00 | 274,800 | — | — |
| 2010-05-27 | $3.01 | $3.01 | 433,200 | — | — |
| 2010-05-26 | $2.58 | $2.58 | 266,400 | — | — |
| 2010-05-25 | $2.59 | $2.59 | 161,400 | — | — |
| 2010-05-24 | $2.62 | $2.62 | 161,400 | — | — |
| 2010-05-21 | $2.66 | $2.66 | 246,600 | — | — |
| 2010-05-20 | $2.60 | $2.60 | 123,600 | — | — |
| 2010-05-19 | $2.68 | $2.68 | 135,600 | — | — |
| 2010-05-18 | $2.71 | $2.71 | 288,000 | — | — |
| 2010-05-17 | $2.76 | $2.76 | 243,000 | — | — |
| 2010-05-14 | $2.79 | $2.79 | 98,400 | — | — |
| 2010-05-13 | $2.88 | $2.88 | 118,200 | — | — |
| 2010-05-12 | $2.88 | $2.87 | 187,800 | — | — |
| 2010-05-11 | $2.82 | $2.82 | 75,000 | — | — |
| 2010-05-10 | $2.88 | $2.88 | 156,600 | — | — |
| 2010-05-07 | $2.74 | $2.74 | 134,400 | — | — |
| 2010-05-06 | $2.80 | $2.80 | 224,400 | — | — |
| 2010-05-05 | $2.76 | $2.76 | 100,200 | — | — |
| 2010-05-04 | $2.80 | $2.80 | 200,400 | — | — |
| 2010-05-03 | $2.96 | $2.96 | 202,200 | — | — |
| 2010-04-30 | $2.86 | $2.86 | 367,200 | — | — |
| 2010-04-29 | $3.05 | $3.05 | 249,600 | — | — |
| 2010-04-28 | $2.93 | $2.93 | 74,400 | — | — |
| 2010-04-27 | $2.96 | $2.96 | 148,200 | — | — |
| 2010-04-26 | $2.95 | $2.95 | 138,600 | — | — |
| 2010-04-23 | $2.92 | $2.92 | 40,800 | — | — |
| 2010-04-22 | $2.91 | $2.91 | 65,400 | — | — |
| 2010-04-21 | $2.98 | $2.98 | 97,800 | — | — |
| 2010-04-20 | $2.91 | $2.91 | 99,600 | — | — |
| 2010-04-19 | $2.85 | $2.85 | 129,000 | — | — |
| 2010-04-16 | $2.87 | $2.87 | 136,800 | — | — |
| 2010-04-15 | $2.86 | $2.86 | 363,600 | — | — |
| 2010-04-14 | $2.82 | $2.82 | 160,800 | — | — |
| 2010-04-13 | $2.75 | $2.75 | 93,600 | — | — |
| 2010-04-12 | $2.81 | $2.81 | 76,200 | — | — |
| 2010-04-09 | $2.84 | $2.84 | 90,600 | — | — |
| 2010-04-08 | $2.87 | $2.87 | 90,000 | — | — |
| 2010-04-07 | $2.87 | $2.87 | 89,400 | — | — |
| 2010-04-06 | $2.86 | $2.86 | 157,800 | — | — |
| 2010-04-05 | $2.81 | $2.81 | 148,800 | — | — |
| 2010-04-01 | $2.81 | $2.81 | 73,200 | — | — |
| 2010-03-31 | $2.70 | $2.70 | 93,600 | — | — |
| 2010-03-30 | $2.80 | $2.80 | 121,800 | — | — |
| 2010-03-29 | $2.80 | $2.80 | 80,400 | — | — |
| 2010-03-26 | $2.85 | $2.85 | 66,600 | — | — |
| 2010-03-25 | $2.83 | $2.83 | 142,200 | — | — |
| 2010-03-24 | $2.82 | $2.82 | 99,000 | — | — |
| 2010-03-23 | $2.97 | $2.97 | 119,400 | — | — |
| 2010-03-22 | $2.92 | $2.92 | 120,000 | — | — |
| 2010-03-19 | $2.90 | $2.90 | 289,800 | — | — |
| 2010-03-18 | $2.97 | $2.97 | 123,000 | — | — |
| 2010-03-17 | $2.98 | $2.98 | 97,200 | — | — |
| 2010-03-16 | $3.00 | $3.00 | 109,800 | — | — |
| 2010-03-15 | $2.97 | $2.96 | 93,600 | — | — |
| 2010-03-12 | $3.00 | $3.00 | 64,800 | — | — |
| 2010-03-11 | $2.96 | $2.96 | 220,800 | — | — |
| 2010-03-10 | $2.99 | $2.99 | 213,000 | — | — |
| 2010-03-09 | $2.96 | $2.96 | 180,000 | — | — |
| 2010-03-08 | $3.01 | $3.01 | 115,800 | — | — |
| 2010-03-05 | $3.05 | $3.05 | 291,000 | — | — |
| 2010-03-04 | $3.05 | $3.05 | 129,000 | — | — |
| 2010-03-03 | $3.05 | $3.05 | 471,600 | — | — |
| 2010-03-02 | $3.04 | $3.04 | 572,400 | — | — |
| 2010-03-01 | $3.03 | $3.02 | 223,800 | — | — |
| 2010-02-26 | $3.02 | $3.02 | 158,400 | — | — |
| 2010-02-25 | $3.02 | $3.02 | 120,000 | — | — |
| 2010-02-24 | $3.02 | $3.02 | 113,400 | — | — |
| 2010-02-23 | $2.98 | $2.98 | 187,800 | — | — |
| 2010-02-22 | $3.03 | $3.03 | 250,200 | — | — |
| 2010-02-19 | $2.97 | $2.97 | 148,800 | — | — |
| 2010-02-18 | $2.99 | $2.99 | 269,400 | — | — |
| 2010-02-17 | $2.98 | $2.98 | 150,000 | — | — |
| 2010-02-16 | $2.97 | $2.97 | 168,600 | — | — |
| 2010-02-12 | $2.95 | $2.95 | 270,000 | — | — |
| 2010-02-11 | $2.95 | $2.95 | 458,400 | — | — |
| 2010-02-10 | $2.83 | $2.83 | 312,000 | — | — |
| 2010-02-09 | $2.76 | $2.76 | 163,200 | — | — |
| 2010-02-08 | $2.71 | $2.71 | 220,200 | — | — |
| 2010-02-05 | $2.70 | $2.70 | 160,800 | — | — |
| 2010-02-04 | $2.66 | $2.66 | 189,000 | — | — |
| 2010-02-03 | $2.68 | $2.68 | 303,000 | — | — |
| 2010-02-02 | $2.62 | $2.62 | 409,800 | — | — |
| 2010-02-01 | $2.58 | $2.58 | 234,000 | — | — |
| 2010-01-29 | $2.52 | $2.52 | 198,600 | — | — |
| 2010-01-28 | $2.49 | $2.49 | 75,000 | — | — |
| 2010-01-27 | $2.50 | $2.50 | 73,200 | — | — |
| 2010-01-26 | $2.45 | $2.45 | 97,800 | — | — |
| 2010-01-25 | $2.49 | $2.49 | 67,200 | — | — |
| 2010-01-22 | $2.46 | $2.46 | 61,800 | — | — |
| 2010-01-21 | $2.47 | $2.47 | 148,200 | — | — |
| 2010-01-20 | $2.54 | $2.54 | 717,000 | — | — |
| 2010-01-19 | $2.54 | $2.54 | 402,600 | — | — |
| 2010-01-15 | $2.43 | $2.43 | 225,000 | — | — |
| 2010-01-14 | $2.40 | $2.40 | 92,400 | — | — |
| 2010-01-13 | $2.36 | $2.36 | 103,200 | — | — |
| 2010-01-12 | $2.31 | $2.31 | 92,400 | — | — |
| 2010-01-11 | $2.36 | $2.36 | 143,400 | — | — |
| 2010-01-08 | $2.39 | $2.39 | 117,000 | — | — |
| 2010-01-07 | $2.33 | $2.33 | 208,800 | — | — |
| 2010-01-06 | $2.32 | $2.32 | 175,800 | — | — |
| 2010-01-05 | $2.36 | $2.36 | 142,200 | — | — |
| 2010-01-04 | $2.42 | $2.42 | 325,800 | — | — |