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
- 2002-05-10 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 | $1.76 | $2.94 | 2,823,000 | — | — |
| 2010-12-30 | $1.75 | $2.91 | 3,774,000 | — | — |
| 2010-12-29 | $1.72 | $2.86 | 5,556,000 | — | — |
| 2010-12-28 | $1.70 | $2.84 | 5,181,000 | — | — |
| 2010-12-27 | $1.77 | $2.69 | 6,285,000 | — | — |
| 2010-12-23 | $1.76 | $2.67 | 4,365,000 | — | — |
| 2010-12-22 | $1.74 | $2.64 | 5,496,000 | — | — |
| 2010-12-21 | $1.75 | $2.66 | 5,556,000 | — | — |
| 2010-12-20 | $1.74 | $2.64 | 5,217,000 | — | — |
| 2010-12-17 | $1.70 | $2.58 | 6,228,000 | — | — |
| 2010-12-16 | $1.71 | $2.60 | 4,884,000 | — | — |
| 2010-12-15 | $1.70 | $2.59 | 6,567,000 | — | — |
| 2010-12-14 | $1.70 | $2.58 | 4,629,000 | — | — |
| 2010-12-13 | $1.69 | $2.57 | 6,672,000 | — | — |
| 2010-12-10 | $1.65 | $2.51 | 7,806,000 | — | — |
| 2010-12-09 | $1.63 | $2.47 | 8,871,000 | — | — |
| 2010-12-08 | $1.67 | $2.53 | 3,702,000 | — | — |
| 2010-12-07 | $1.66 | $2.53 | 6,477,000 | — | — |
| 2010-12-06 | $1.66 | $2.53 | 8,622,000 | — | — |
| 2010-12-03 | $1.66 | $2.51 | 6,255,000 | — | — |
| 2010-12-02 | $1.61 | $2.45 | 7,830,000 | — | — |
| 2010-12-01 | $1.59 | $2.42 | 14,193,000 | — | — |
| 2010-11-30 | $1.51 | $2.29 | 31,131,000 | — | — |
| 2010-11-29 | $1.59 | $2.42 | 9,498,000 | — | — |
| 2010-11-26 | $1.65 | $2.51 | 6,921,000 | — | — |
| 2010-11-24 | $1.64 | $2.49 | 7,455,000 | — | — |
| 2010-11-23 | $1.61 | $2.44 | 6,057,000 | — | — |
| 2010-11-22 | $1.61 | $2.45 | 6,021,000 | — | — |
| 2010-11-19 | $1.63 | $2.48 | 5,709,000 | — | — |
| 2010-11-18 | $1.62 | $2.46 | 5,991,000 | — | — |
| 2010-11-17 | $1.59 | $2.41 | 5,445,000 | — | — |
| 2010-11-16 | $1.56 | $2.37 | 9,090,000 | — | — |
| 2010-11-15 | $1.60 | $2.44 | 5,700,000 | — | — |
| 2010-11-12 | $1.58 | $2.40 | 6,870,000 | — | — |
| 2010-11-11 | $1.60 | $2.43 | 3,318,000 | — | — |
| 2010-11-10 | $1.62 | $2.46 | 3,825,000 | — | — |
| 2010-11-09 | $1.62 | $2.45 | 4,041,000 | — | — |
| 2010-11-08 | $1.64 | $2.49 | 3,339,000 | — | — |
| 2010-11-05 | $1.66 | $2.52 | 6,651,000 | — | — |
| 2010-11-04 | $1.67 | $2.54 | 7,692,000 | — | — |
| 2010-11-03 | $1.59 | $2.42 | 4,161,000 | — | — |
| 2010-11-02 | $1.59 | $2.41 | 3,522,000 | — | — |
| 2010-11-01 | $1.57 | $2.39 | 6,825,000 | — | — |
| 2010-10-29 | $1.53 | $2.33 | 9,324,000 | — | — |
| 2010-10-28 | $1.57 | $2.38 | 3,270,000 | — | — |
| 2010-10-27 | $1.57 | $2.38 | 6,336,000 | — | — |
| 2010-10-26 | $1.57 | $2.38 | 7,662,000 | — | — |
| 2010-10-25 | $1.52 | $2.31 | 4,563,000 | — | — |
| 2010-10-22 | $1.51 | $2.29 | 9,081,000 | — | — |
| 2010-10-21 | $1.54 | $2.33 | 11,589,000 | — | — |
| 2010-10-20 | $1.59 | $2.42 | 7,035,000 | — | — |
| 2010-10-19 | $1.59 | $2.42 | 13,476,000 | — | — |
| 2010-10-18 | $1.69 | $2.57 | 12,393,000 | — | — |
| 2010-10-15 | $1.66 | $2.51 | 5,193,000 | — | — |
| 2010-10-14 | $1.66 | $2.52 | 7,515,000 | — | — |
| 2010-10-13 | $1.66 | $2.53 | 13,827,000 | — | — |
| 2010-10-12 | $1.61 | $2.45 | 5,214,000 | — | — |
| 2010-10-11 | $1.60 | $2.43 | 3,057,000 | — | — |
| 2010-10-08 | $1.61 | $2.45 | 5,655,000 | — | — |
| 2010-10-07 | $1.56 | $2.37 | 8,313,000 | — | — |
| 2010-10-06 | $1.57 | $2.38 | 7,488,000 | — | — |
| 2010-10-05 | $1.54 | $2.34 | 6,537,000 | — | — |
| 2010-10-04 | $1.51 | $2.29 | 6,357,000 | — | — |
| 2010-10-01 | $1.52 | $2.31 | 10,512,000 | — | — |
| 2010-09-30 | $1.52 | $2.30 | 21,978,000 | — | — |
| 2010-09-29 | $1.45 | $2.20 | 6,162,000 | — | — |
| 2010-09-28 | $1.44 | $2.19 | 7,890,000 | — | — |
| 2010-09-27 | $1.44 | $2.18 | 5,841,000 | — | — |
| 2010-09-24 | $1.41 | $2.14 | 10,908,000 | — | — |
| 2010-09-23 | $1.40 | $2.13 | 5,715,000 | — | — |
| 2010-09-22 | $1.40 | $2.13 | 8,226,000 | — | — |
| 2010-09-21 | $1.37 | $2.09 | 7,410,000 | — | — |
| 2010-09-20 | $1.39 | $2.12 | 4,908,000 | — | — |
| 2010-09-17 | $1.37 | $2.09 | 5,778,000 | — | — |
| 2010-09-16 | $1.40 | $2.12 | 3,807,000 | — | — |
| 2010-09-15 | $1.41 | $2.13 | 3,753,000 | — | — |
| 2010-09-14 | $1.41 | $2.14 | 7,116,000 | — | — |
| 2010-09-13 | $1.40 | $2.13 | 9,030,000 | — | — |
| 2010-09-10 | $1.38 | $2.10 | 9,330,000 | — | — |
| 2010-09-09 | $1.33 | $2.03 | 11,418,000 | — | — |
| 2010-09-08 | $1.32 | $2.01 | 5,577,000 | — | — |
| 2010-09-07 | $1.33 | $2.03 | 3,696,000 | — | — |
| 2010-09-03 | $1.34 | $2.04 | 4,515,000 | — | — |
| 2010-09-02 | $1.34 | $2.03 | 3,846,000 | — | — |
| 2010-09-01 | $1.33 | $2.02 | 7,653,000 | — | — |
| 2010-08-31 | $1.27 | $1.92 | 13,119,000 | — | — |
| 2010-08-30 | $1.31 | $1.99 | 4,188,000 | — | — |
| 2010-08-27 | $1.35 | $2.06 | 8,283,000 | — | — |
| 2010-08-26 | $1.31 | $1.98 | 8,049,000 | — | — |
| 2010-08-25 | $1.30 | $1.98 | 8,598,000 | — | — |
| 2010-08-24 | $1.31 | $1.99 | 7,176,000 | — | — |
| 2010-08-23 | $1.35 | $2.05 | 24,111,000 | — | — |
| 2010-08-20 | $1.35 | $2.05 | 6,663,000 | — | — |
| 2010-08-19 | $1.37 | $2.08 | 8,385,000 | — | — |
| 2010-08-18 | $1.36 | $2.07 | 3,894,000 | — | — |
| 2010-08-17 | $1.35 | $2.05 | 5,262,000 | — | — |
| 2010-08-16 | $1.35 | $2.05 | 6,303,000 | — | — |
| 2010-08-13 | $1.34 | $2.04 | 10,185,000 | — | — |
| 2010-08-12 | $1.32 | $2.01 | 8,118,000 | — | — |
| 2010-08-11 | $1.29 | $1.96 | 6,687,000 | — | — |
| 2010-08-10 | $1.33 | $2.02 | 7,341,000 | — | — |
| 2010-08-09 | $1.36 | $2.06 | 5,634,000 | — | — |
| 2010-08-06 | $1.36 | $2.07 | 4,845,000 | — | — |
| 2010-08-05 | $1.36 | $2.07 | 4,134,000 | — | — |
| 2010-08-04 | $1.37 | $2.07 | 5,031,000 | — | — |
| 2010-08-03 | $1.37 | $2.07 | 6,411,000 | — | — |
| 2010-08-02 | $1.37 | $2.08 | 10,206,000 | — | — |
| 2010-07-30 | $1.33 | $2.02 | 9,915,000 | — | — |
| 2010-07-29 | $1.33 | $2.02 | 6,246,000 | — | — |
| 2010-07-28 | $1.32 | $2.01 | 4,197,000 | — | — |
| 2010-07-27 | $1.34 | $2.04 | 9,384,000 | — | — |
| 2010-07-26 | $1.34 | $2.03 | 8,160,000 | — | — |
| 2010-07-23 | $1.33 | $2.02 | 9,102,000 | — | — |
| 2010-07-22 | $1.32 | $2.01 | 5,373,000 | — | — |
| 2010-07-21 | $1.30 | $1.97 | 12,354,000 | — | — |
| 2010-07-20 | $1.31 | $1.99 | 7,881,000 | — | — |
| 2010-07-19 | $1.26 | $1.92 | 5,955,000 | — | — |
| 2010-07-16 | $1.28 | $1.94 | 6,792,000 | — | — |
| 2010-07-15 | $1.31 | $1.99 | 8,820,000 | — | — |
| 2010-07-14 | $1.32 | $2.00 | 8,376,000 | — | — |
| 2010-07-13 | $1.32 | $2.01 | 6,339,000 | — | — |
| 2010-07-12 | $1.32 | $2.00 | 8,868,000 | — | — |
| 2010-07-09 | $1.34 | $2.04 | 12,237,000 | — | — |
| 2010-07-08 | $1.33 | $2.02 | 11,355,000 | — | — |
| 2010-07-07 | $1.35 | $2.05 | 9,387,000 | — | — |
| 2010-07-06 | $1.34 | $2.03 | 11,967,000 | — | — |
| 2010-07-02 | $1.35 | $2.06 | 5,952,000 | — | — |
| 2010-07-01 | $1.36 | $2.07 | 15,213,000 | — | — |
| 2010-06-30 | $1.38 | $2.09 | 11,616,000 | — | — |
| 2010-06-29 | $1.37 | $2.08 | 41,163,000 | — | — |
| 2010-06-28 | $1.38 | $2.10 | 13,032,000 | — | — |
| 2010-06-25 | $1.36 | $2.07 | 7,881,000 | — | — |
| 2010-06-24 | $1.34 | $2.04 | 12,198,000 | — | — |
| 2010-06-23 | $1.36 | $2.07 | 16,677,000 | — | — |
| 2010-06-22 | $1.30 | $1.98 | 4,434,000 | — | — |
| 2010-06-21 | $1.30 | $1.98 | 8,901,000 | — | — |
| 2010-06-18 | $1.31 | $1.98 | 4,185,000 | — | — |
| 2010-06-17 | $1.30 | $1.97 | 4,674,000 | — | — |
| 2010-06-16 | $1.29 | $1.96 | 8,637,000 | — | — |
| 2010-06-15 | $1.29 | $1.96 | 12,465,000 | — | — |
| 2010-06-14 | $1.28 | $1.95 | 11,097,000 | — | — |
| 2010-06-11 | $1.30 | $1.98 | 5,337,000 | — | — |
| 2010-06-10 | $1.29 | $1.96 | 13,278,000 | — | — |
| 2010-06-09 | $1.26 | $1.92 | 5,715,000 | — | — |
| 2010-06-08 | $1.26 | $1.91 | 9,660,000 | — | — |
| 2010-06-07 | $1.24 | $1.88 | 9,897,000 | — | — |
| 2010-06-04 | $1.25 | $1.90 | 8,208,000 | — | — |
| 2010-06-03 | $1.29 | $1.96 | 10,329,000 | — | — |
| 2010-06-02 | $1.29 | $1.95 | 9,735,000 | — | — |
| 2010-06-01 | $1.23 | $1.87 | 10,005,000 | — | — |
| 2010-05-28 | $1.26 | $1.91 | 10,002,000 | — | — |
| 2010-05-27 | $1.25 | $1.90 | 9,156,000 | — | — |
| 2010-05-26 | $1.19 | $1.81 | 17,484,000 | — | — |
| 2010-05-25 | $1.18 | $1.79 | 11,097,000 | — | — |
| 2010-05-24 | $1.19 | $1.81 | 9,471,000 | — | — |
| 2010-05-21 | $1.23 | $1.86 | 17,388,000 | — | — |
| 2010-05-20 | $1.18 | $1.79 | 10,731,000 | — | — |
| 2010-05-19 | $1.21 | $1.84 | 7,602,000 | — | — |
| 2010-05-18 | $1.23 | $1.87 | 12,579,000 | — | — |
| 2010-05-17 | $1.26 | $1.92 | 8,391,000 | — | — |
| 2010-05-14 | $1.27 | $1.92 | 11,766,000 | — | — |
| 2010-05-13 | $1.29 | $1.97 | 7,494,000 | — | — |
| 2010-05-12 | $1.28 | $1.95 | 5,742,000 | — | — |
| 2010-05-11 | $1.27 | $1.92 | 11,664,000 | — | — |
| 2010-05-10 | $1.28 | $1.95 | 13,896,000 | — | — |
| 2010-05-07 | $1.19 | $1.81 | 14,649,000 | — | — |
| 2010-05-06 | $1.22 | $1.85 | 14,379,000 | — | — |
| 2010-05-05 | $1.28 | $1.95 | 9,315,000 | — | — |
| 2010-05-04 | $1.31 | $1.99 | 12,285,000 | — | — |
| 2010-05-03 | $1.37 | $2.09 | 15,705,000 | — | — |
| 2010-04-30 | $1.31 | $1.99 | 7,230,000 | — | — |
| 2010-04-29 | $1.31 | $1.99 | 6,951,000 | — | — |
| 2010-04-28 | $1.30 | $1.98 | 8,757,000 | — | — |
| 2010-04-27 | $1.29 | $1.96 | 13,497,000 | — | — |
| 2010-04-26 | $1.32 | $2.00 | 4,125,000 | — | — |
| 2010-04-23 | $1.32 | $2.00 | 5,595,000 | — | — |
| 2010-04-22 | $1.32 | $2.01 | 5,607,000 | — | — |
| 2010-04-21 | $1.33 | $2.03 | 5,052,000 | — | — |
| 2010-04-20 | $1.33 | $2.02 | 5,148,000 | — | — |
| 2010-04-19 | $1.31 | $1.99 | 5,004,000 | — | — |
| 2010-04-16 | $1.31 | $1.99 | 5,850,000 | — | — |
| 2010-04-15 | $1.35 | $2.04 | 6,060,000 | — | — |
| 2010-04-14 | $1.37 | $2.07 | 9,741,000 | — | — |
| 2010-04-13 | $1.32 | $2.01 | 10,026,000 | — | — |
| 2010-04-12 | $1.30 | $1.98 | 6,807,000 | — | — |
| 2010-04-09 | $1.32 | $2.01 | 9,528,000 | — | — |
| 2010-04-08 | $1.33 | $2.02 | 12,771,000 | — | — |
| 2010-04-07 | $1.28 | $1.95 | 12,453,000 | — | — |
| 2010-04-06 | $1.29 | $1.96 | 6,885,000 | — | — |
| 2010-04-05 | $1.29 | $1.96 | 8,058,000 | — | — |
| 2010-04-01 | $1.29 | $1.95 | 13,203,000 | — | — |
| 2010-03-31 | $1.23 | $1.86 | 8,370,000 | — | — |
| 2010-03-30 | $1.19 | $1.80 | 10,563,000 | — | — |
| 2010-03-29 | $1.20 | $1.82 | 14,274,000 | — | — |
| 2010-03-26 | $1.14 | $1.73 | 10,404,000 | — | — |
| 2010-03-25 | $1.15 | $1.74 | 5,724,000 | — | — |
| 2010-03-24 | $1.17 | $1.78 | 7,938,000 | — | — |
| 2010-03-23 | $1.19 | $1.80 | 5,121,000 | — | — |
| 2010-03-22 | $1.18 | $1.79 | 3,942,000 | — | — |
| 2010-03-19 | $1.18 | $1.79 | 3,933,000 | — | — |
| 2010-03-18 | $1.19 | $1.81 | 5,073,000 | — | — |
| 2010-03-17 | $1.20 | $1.82 | 5,067,000 | — | — |
| 2010-03-16 | $1.20 | $1.83 | 5,718,000 | — | — |
| 2010-03-15 | $1.20 | $1.82 | 3,129,000 | — | — |
| 2010-03-12 | $1.19 | $1.80 | 3,384,000 | — | — |
| 2010-03-11 | $1.20 | $1.82 | 3,318,000 | — | — |
| 2010-03-10 | $1.21 | $1.83 | 4,068,000 | — | — |
| 2010-03-09 | $1.19 | $1.80 | 5,445,000 | — | — |
| 2010-03-08 | $1.18 | $1.80 | 6,996,000 | — | — |
| 2010-03-05 | $1.20 | $1.82 | 6,885,000 | — | — |
| 2010-03-04 | $1.16 | $1.77 | 5,712,000 | — | — |
| 2010-03-03 | $1.17 | $1.78 | 5,577,000 | — | — |
| 2010-03-02 | $1.17 | $1.78 | 3,750,000 | — | — |
| 2010-03-01 | $1.16 | $1.77 | 5,571,000 | — | — |
| 2010-02-26 | $1.14 | $1.72 | 5,403,000 | — | — |
| 2010-02-25 | $1.15 | $1.73 | 6,249,000 | — | — |
| 2010-02-24 | $1.14 | $1.72 | 8,406,000 | — | — |
| 2010-02-23 | $1.16 | $1.76 | 4,803,000 | — | — |
| 2010-02-22 | $1.20 | $1.81 | 4,860,000 | — | — |
| 2010-02-19 | $1.20 | $1.81 | 3,978,000 | — | — |
| 2010-02-18 | $1.20 | $1.82 | 8,580,000 | — | — |
| 2010-02-17 | $1.18 | $1.78 | 5,781,000 | — | — |
| 2010-02-16 | $1.16 | $1.76 | 3,582,000 | — | — |
| 2010-02-12 | $1.14 | $1.72 | 3,909,000 | — | — |
| 2010-02-11 | $1.16 | $1.75 | 4,779,000 | — | — |
| 2010-02-10 | $1.14 | $1.72 | 5,031,000 | — | — |
| 2010-02-09 | $1.15 | $1.74 | 9,492,000 | — | — |
| 2010-02-08 | $1.10 | $1.67 | 6,735,000 | — | — |
| 2010-02-05 | $1.12 | $1.69 | 11,682,000 | — | — |
| 2010-02-04 | $1.11 | $1.68 | 14,859,000 | — | — |
| 2010-02-03 | $1.16 | $1.75 | 9,369,000 | — | — |
| 2010-02-02 | $1.19 | $1.79 | 11,064,000 | — | — |
| 2010-02-01 | $1.17 | $1.77 | 11,646,000 | — | — |
| 2010-01-29 | $1.14 | $1.72 | 18,141,000 | — | — |
| 2010-01-28 | $1.12 | $1.69 | 8,598,000 | — | — |
| 2010-01-27 | $1.11 | $1.68 | 7,497,000 | — | — |
| 2010-01-26 | $1.12 | $1.69 | 10,668,000 | — | — |
| 2010-01-25 | $1.14 | $1.73 | 7,479,000 | — | — |
| 2010-01-22 | $1.13 | $1.71 | 13,860,000 | — | — |
| 2010-01-21 | $1.16 | $1.76 | 13,542,000 | — | — |
| 2010-01-20 | $1.20 | $1.81 | 15,174,000 | — | — |
| 2010-01-19 | $1.25 | $1.89 | 10,338,000 | — | — |
| 2010-01-15 | $1.28 | $1.94 | 10,464,000 | — | — |
| 2010-01-14 | $1.29 | $1.96 | 6,966,000 | — | — |
| 2010-01-13 | $1.31 | $1.98 | 13,035,000 | — | — |
| 2010-01-12 | $1.31 | $1.98 | 17,283,000 | — | — |
| 2010-01-11 | $1.34 | $2.02 | 9,993,000 | — | — |
| 2010-01-08 | $1.33 | $2.01 | 9,387,000 | — | — |
| 2010-01-07 | $1.31 | $1.98 | 7,050,000 | — | — |
| 2010-01-06 | $1.33 | $2.00 | 6,636,000 | — | — |
| 2010-01-05 | $1.33 | $2.01 | 6,927,000 | — | — |
| 2010-01-04 | $1.33 | $2.01 | 7,287,000 | — | — |