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
- 1980-03-18 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 | $1.72 | $7.24 | 1,600 | — | — |
| 2010-12-30 | $1.73 | $7.28 | 7,700 | — | — |
| 2010-12-29 | $1.74 | $7.32 | 6,500 | — | — |
| 2010-12-28 | $1.72 | $7.24 | 1,100 | — | — |
| 2010-12-27 | $1.75 | $7.36 | 100 | — | — |
| 2010-12-23 | $1.79 | $7.53 | 1,100 | — | — |
| 2010-12-22 | $1.71 | $7.19 | 1,100 | — | — |
| 2010-12-21 | $1.75 | $7.36 | 1,100 | — | — |
| 2010-12-20 | $1.77 | $7.45 | 0 | — | — |
| 2010-12-17 | $1.77 | $7.45 | 600 | — | — |
| 2010-12-16 | $1.76 | $7.40 | 0 | — | — |
| 2010-12-15 | $1.76 | $7.40 | 300 | — | — |
| 2010-12-14 | $1.71 | $7.19 | 0 | — | — |
| 2010-12-13 | $1.71 | $7.19 | 0 | — | — |
| 2010-12-10 | $1.71 | $7.19 | 400 | — | — |
| 2010-12-09 | $1.87 | $7.87 | 0 | — | — |
| 2010-12-08 | $1.87 | $7.87 | 0 | — | — |
| 2010-12-07 | $1.87 | $7.87 | 0 | — | — |
| 2010-12-06 | $1.87 | $7.87 | 0 | — | — |
| 2010-12-03 | $1.87 | $7.87 | 200 | — | — |
| 2010-12-02 | $1.90 | $7.99 | 0 | — | — |
| 2010-12-01 | $1.90 | $7.99 | 0 | — | — |
| 2010-11-30 | $1.90 | $7.99 | 0 | — | — |
| 2010-11-29 | $1.90 | $7.99 | 1,500 | — | — |
| 2010-11-26 | $2.00 | $8.41 | 0 | — | — |
| 2010-11-24 | $2.00 | $8.41 | 1,200 | — | — |
| 2010-11-23 | $1.97 | $8.29 | 0 | — | — |
| 2010-11-22 | $1.97 | $8.29 | 300 | — | — |
| 2010-11-19 | $2.02 | $8.50 | 4,100 | — | — |
| 2010-11-18 | $2.12 | $8.92 | 3,400 | — | — |
| 2010-11-17 | $2.12 | $8.92 | 12,600 | — | — |
| 2010-11-16 | $2.38 | $10.01 | 0 | — | — |
| 2010-11-15 | $2.38 | $10.01 | 400 | — | — |
| 2010-11-12 | $2.39 | $10.06 | 1,100 | — | — |
| 2010-11-11 | $2.39 | $10.06 | 100 | — | — |
| 2010-11-10 | $2.41 | $10.14 | 200 | — | — |
| 2010-11-09 | $2.40 | $10.10 | 5,800 | — | — |
| 2010-11-08 | $2.39 | $10.06 | 3,500 | — | — |
| 2010-11-05 | $2.40 | $10.10 | 3,300 | — | — |
| 2010-11-04 | $2.39 | $10.06 | 3,000 | — | — |
| 2010-11-03 | $2.37 | $9.97 | 3,800 | — | — |
| 2010-11-02 | $2.37 | $9.97 | 4,900 | — | — |
| 2010-11-01 | $2.40 | $10.10 | 3,100 | — | — |
| 2010-10-29 | $2.36 | $9.93 | 6,000 | — | — |
| 2010-10-28 | $2.28 | $9.59 | 1,000 | — | — |
| 2010-10-27 | $2.08 | $8.75 | 100 | — | — |
| 2010-10-26 | $2.21 | $9.30 | 7,500 | — | — |
| 2010-10-25 | $2.12 | $8.92 | 300 | — | — |
| 2010-10-22 | $2.28 | $9.59 | 5,000 | — | — |
| 2010-10-21 | $2.25 | $9.47 | 11,100 | — | — |
| 2010-10-20 | $2.13 | $8.96 | 2,800 | — | — |
| 2010-10-19 | $2.24 | $9.42 | 5,000 | — | — |
| 2010-10-18 | $2.17 | $9.13 | 12,800 | — | — |
| 2010-10-15 | $2.20 | $9.26 | 5,700 | — | — |
| 2010-10-14 | $2.15 | $9.05 | 11,000 | — | — |
| 2010-10-13 | $2.20 | $9.26 | 8,000 | — | — |
| 2010-10-12 | $2.00 | $8.41 | 9,900 | — | — |
| 2010-10-11 | $1.91 | $8.04 | 500 | — | — |
| 2010-10-08 | $1.99 | $8.37 | 10,200 | — | — |
| 2010-10-07 | $1.93 | $8.12 | 13,400 | — | — |
| 2010-10-06 | $1.90 | $7.99 | 8,500 | — | — |
| 2010-10-05 | $1.69 | $7.11 | 4,700 | — | — |
| 2010-10-04 | $1.62 | $6.82 | 3,000 | — | — |
| 2010-10-01 | $1.59 | $6.69 | 2,000 | — | — |
| 2010-09-30 | $1.60 | $6.73 | 2,000 | — | — |
| 2010-09-29 | $1.61 | $6.77 | 7,200 | — | — |
| 2010-09-28 | $1.60 | $6.73 | 8,600 | — | — |
| 2010-09-27 | $1.50 | $6.31 | 2,900 | — | — |
| 2010-09-24 | $1.45 | $6.10 | 1,100 | — | — |
| 2010-09-23 | $1.51 | $6.35 | 4,900 | — | — |
| 2010-09-22 | $1.45 | $6.10 | 6,400 | — | — |
| 2010-09-21 | $1.45 | $6.10 | 2,100 | — | — |
| 2010-09-20 | $1.42 | $5.97 | 62,900 | — | — |
| 2010-09-17 | $1.31 | $5.51 | 170,200 | — | — |
| 2010-09-16 | $1.81 | $7.62 | 0 | — | — |
| 2010-09-15 | $1.81 | $7.62 | 5,500 | — | — |
| 2010-09-14 | $1.83 | $7.70 | 500 | — | — |
| 2010-09-13 | $1.80 | $7.57 | 500 | — | — |
| 2010-09-10 | $1.97 | $8.29 | 0 | — | — |
| 2010-09-09 | $1.97 | $8.29 | 0 | — | — |
| 2010-09-08 | $1.97 | $8.29 | 0 | — | — |
| 2010-09-07 | $1.97 | $8.29 | 0 | — | — |
| 2010-09-03 | $1.97 | $8.29 | 0 | — | — |
| 2010-09-02 | $1.97 | $8.29 | 0 | — | — |
| 2010-09-01 | $1.97 | $8.29 | 2,200 | — | — |
| 2010-08-31 | $1.91 | $8.04 | 2,200 | — | — |
| 2010-08-30 | $2.00 | $8.41 | 600 | — | — |
| 2010-08-27 | $2.00 | $8.41 | 1,000 | — | — |
| 2010-08-26 | $1.77 | $7.45 | 0 | — | — |
| 2010-08-25 | $1.77 | $7.45 | 0 | — | — |
| 2010-08-24 | $1.77 | $7.45 | 0 | — | — |
| 2010-08-23 | $1.77 | $7.45 | 2,000 | — | — |
| 2010-08-20 | $2.00 | $8.41 | 9,100 | — | — |
| 2010-08-19 | $2.00 | $8.41 | 2,100 | — | — |
| 2010-08-18 | $2.00 | $8.41 | 300 | — | — |
| 2010-08-17 | $2.01 | $8.46 | 0 | — | — |
| 2010-08-16 | $2.01 | $8.46 | 200 | — | — |
| 2010-08-13 | $2.00 | $8.41 | 0 | — | — |
| 2010-08-12 | $2.00 | $8.41 | 0 | — | — |
| 2010-08-11 | $2.00 | $8.41 | 0 | — | — |
| 2010-08-10 | $2.00 | $8.41 | 200 | — | — |
| 2010-08-09 | $2.15 | $9.05 | 0 | — | — |
| 2010-08-06 | $2.15 | $9.05 | 0 | — | — |
| 2010-08-05 | $2.15 | $9.05 | 800 | — | — |
| 2010-08-04 | $2.00 | $8.41 | 0 | — | — |
| 2010-08-03 | $2.00 | $8.41 | 0 | — | — |
| 2010-08-02 | $2.00 | $8.41 | 0 | — | — |
| 2010-07-30 | $2.00 | $8.41 | 0 | — | — |
| 2010-07-29 | $2.00 | $8.41 | 0 | — | — |
| 2010-07-28 | $2.00 | $8.41 | 3,800 | — | — |
| 2010-07-27 | $2.03 | $8.54 | 0 | — | — |
| 2010-07-26 | $2.03 | $8.54 | 100 | — | — |
| 2010-07-23 | $2.02 | $8.50 | 0 | — | — |
| 2010-07-22 | $2.02 | $8.50 | 0 | — | — |
| 2010-07-21 | $2.02 | $8.50 | 300 | — | — |
| 2010-07-20 | $2.03 | $8.54 | 800 | — | — |
| 2010-07-19 | $2.00 | $8.41 | 2,100 | — | — |
| 2010-07-16 | $2.00 | $8.41 | 200 | — | — |
| 2010-07-15 | $2.03 | $8.54 | 0 | — | — |
| 2010-07-14 | $2.03 | $8.54 | 200 | — | — |
| 2010-07-13 | $2.07 | $8.71 | 800 | — | — |
| 2010-07-12 | $2.05 | $8.63 | 200 | — | — |
| 2010-07-09 | $2.05 | $8.63 | 0 | — | — |
| 2010-07-08 | $2.05 | $8.63 | 0 | — | — |
| 2010-07-07 | $2.05 | $8.63 | 900 | — | — |
| 2010-07-06 | $2.00 | $8.41 | 0 | — | — |
| 2010-07-02 | $2.00 | $8.41 | 300 | — | — |
| 2010-07-01 | $2.10 | $8.84 | 2,600 | — | — |
| 2010-06-30 | $2.16 | $9.09 | 0 | — | — |
| 2010-06-29 | $2.16 | $9.09 | 0 | — | — |
| 2010-06-28 | $2.16 | $9.09 | 0 | — | — |
| 2010-06-25 | $2.16 | $9.09 | 200 | — | — |
| 2010-06-24 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-23 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-22 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-21 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-18 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-17 | $2.14 | $9.00 | 800 | — | — |
| 2010-06-16 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-15 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-14 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-11 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-10 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-09 | $2.14 | $9.00 | 0 | — | — |
| 2010-06-08 | $2.14 | $9.00 | 700 | — | — |
| 2010-06-07 | $2.14 | $9.00 | 400 | — | — |
| 2010-06-04 | $2.16 | $9.09 | 0 | — | — |
| 2010-06-03 | $2.16 | $9.09 | 1,500 | — | — |
| 2010-06-02 | $2.19 | $9.21 | 3,000 | — | — |
| 2010-06-01 | $2.19 | $9.21 | 0 | — | — |
| 2010-05-28 | $2.19 | $9.21 | 1,000 | — | — |
| 2010-05-27 | $2.15 | $9.05 | 0 | — | — |
| 2010-05-26 | $2.15 | $9.05 | 300 | — | — |
| 2010-05-25 | $2.15 | $9.05 | 0 | — | — |
| 2010-05-24 | $2.15 | $9.05 | 600 | — | — |
| 2010-05-21 | $2.19 | $9.21 | 1,700 | — | — |
| 2010-05-20 | $2.20 | $9.26 | 0 | — | — |
| 2010-05-19 | $2.20 | $9.26 | 500 | — | — |
| 2010-05-18 | $2.19 | $9.21 | 2,100 | — | — |
| 2010-05-17 | $2.34 | $9.85 | 2,800 | — | — |
| 2010-05-14 | $2.21 | $9.30 | 500 | — | — |
| 2010-05-13 | $2.20 | $9.26 | 2,400 | — | — |
| 2010-05-12 | $2.20 | $9.26 | 0 | — | — |
| 2010-05-11 | $2.20 | $9.26 | 900 | — | — |
| 2010-05-10 | $2.20 | $9.26 | 0 | — | — |
| 2010-05-07 | $2.20 | $9.26 | 300 | — | — |
| 2010-05-06 | $2.37 | $9.97 | 0 | — | — |
| 2010-05-05 | $2.37 | $9.97 | 0 | — | — |
| 2010-05-04 | $2.37 | $9.97 | 0 | — | — |
| 2010-05-03 | $2.37 | $9.97 | 1,700 | — | — |
| 2010-04-30 | $2.17 | $9.13 | 100 | — | — |
| 2010-04-29 | $2.35 | $9.89 | 0 | — | — |
| 2010-04-28 | $2.35 | $9.89 | 1,300 | — | — |
| 2010-04-27 | $2.26 | $9.51 | 700 | — | — |
| 2010-04-26 | $2.15 | $9.05 | 1,000 | — | — |
| 2010-04-23 | $2.16 | $9.09 | 900 | — | — |
| 2010-04-22 | $2.20 | $9.26 | 1,700 | — | — |
| 2010-04-21 | $2.20 | $9.26 | 3,300 | — | — |
| 2010-04-20 | $2.27 | $9.55 | 100 | — | — |
| 2010-04-19 | $2.31 | $9.72 | 1,200 | — | — |
| 2010-04-16 | $2.25 | $9.47 | 0 | — | — |
| 2010-04-15 | $2.25 | $9.47 | 1,100 | — | — |
| 2010-04-14 | $2.33 | $9.80 | 500 | — | — |
| 2010-04-13 | $2.25 | $9.47 | 1,300 | — | — |
| 2010-04-12 | $2.25 | $9.47 | 2,100 | — | — |
| 2010-04-09 | $2.27 | $9.55 | 0 | — | — |
| 2010-04-08 | $2.27 | $9.55 | 1,500 | — | — |
| 2010-04-07 | $2.35 | $9.89 | 0 | — | — |
| 2010-04-06 | $2.35 | $9.89 | 0 | — | — |
| 2010-04-05 | $2.35 | $9.89 | 0 | — | — |
| 2010-04-01 | $2.35 | $9.89 | 4,000 | — | — |
| 2010-03-31 | $2.35 | $9.89 | 900 | — | — |
| 2010-03-30 | $2.30 | $9.68 | 0 | — | — |
| 2010-03-29 | $2.30 | $9.68 | 1,200 | — | — |
| 2010-03-26 | $2.30 | $9.68 | 1,600 | — | — |
| 2010-03-25 | $2.26 | $9.51 | 1,600 | — | — |
| 2010-03-24 | $2.27 | $9.55 | 0 | — | — |
| 2010-03-23 | $2.27 | $9.55 | 0 | — | — |
| 2010-03-22 | $2.27 | $9.55 | 1,100 | — | — |
| 2010-03-19 | $2.30 | $9.68 | 700 | — | — |
| 2010-03-18 | $2.40 | $10.10 | 0 | — | — |
| 2010-03-17 | $2.40 | $10.10 | 0 | — | — |
| 2010-03-16 | $2.40 | $10.10 | 200 | — | — |
| 2010-03-15 | $2.27 | $9.55 | 3,000 | — | — |
| 2010-03-12 | $2.33 | $9.80 | 16,700 | — | — |
| 2010-03-11 | $2.42 | $10.18 | 4,400 | — | — |
| 2010-03-10 | $2.26 | $9.51 | 0 | — | — |
| 2010-03-09 | $2.26 | $9.51 | 200 | — | — |
| 2010-03-08 | $2.45 | $10.31 | 300 | — | — |
| 2010-03-05 | $2.25 | $9.47 | 1,000 | — | — |
| 2010-03-04 | $2.26 | $9.51 | 0 | — | — |
| 2010-03-03 | $2.26 | $9.51 | 0 | — | — |
| 2010-03-02 | $2.26 | $9.51 | 300 | — | — |
| 2010-03-01 | $2.25 | $9.47 | 0 | — | — |
| 2010-02-26 | $2.25 | $9.47 | 2,400 | — | — |
| 2010-02-25 | $2.26 | $9.51 | 1,100 | — | — |
| 2010-02-24 | $2.29 | $9.63 | 0 | — | — |
| 2010-02-23 | $2.29 | $9.63 | 300 | — | — |
| 2010-02-22 | $2.25 | $9.47 | 5,200 | — | — |
| 2010-02-19 | $2.28 | $9.59 | 0 | — | — |
| 2010-02-18 | $2.28 | $9.59 | 700 | — | — |
| 2010-02-17 | $2.34 | $9.85 | 1,400 | — | — |
| 2010-02-16 | $2.48 | $10.43 | 0 | — | — |
| 2010-02-12 | $2.48 | $10.43 | 0 | — | — |
| 2010-02-11 | $2.48 | $10.43 | 600 | — | — |
| 2010-02-10 | $2.26 | $9.51 | 2,400 | — | — |
| 2010-02-09 | $2.27 | $9.55 | 1,000 | — | — |
| 2010-02-08 | $2.27 | $9.55 | 800 | — | — |
| 2010-02-05 | $2.34 | $9.85 | 400 | — | — |
| 2010-02-04 | $2.31 | $9.72 | 0 | — | — |
| 2010-02-03 | $2.31 | $9.72 | 11,400 | — | — |
| 2010-02-02 | $2.29 | $9.63 | 600 | — | — |
| 2010-02-01 | $2.31 | $9.72 | 0 | — | — |
| 2010-01-29 | $2.31 | $9.72 | 0 | — | — |
| 2010-01-28 | $2.31 | $9.72 | 4,700 | — | — |
| 2010-01-27 | $2.26 | $9.51 | 600 | — | — |
| 2010-01-26 | $2.29 | $9.63 | 0 | — | — |
| 2010-01-25 | $2.29 | $9.63 | 1,100 | — | — |
| 2010-01-22 | $2.31 | $9.72 | 900 | — | — |
| 2010-01-21 | $2.29 | $9.63 | 1,000 | — | — |
| 2010-01-20 | $2.47 | $10.39 | 300 | — | — |
| 2010-01-19 | $2.31 | $9.72 | 1,600 | — | — |
| 2010-01-15 | $2.31 | $9.72 | 2,800 | — | — |
| 2010-01-14 | $2.30 | $9.68 | 1,300 | — | — |
| 2010-01-13 | $2.28 | $9.59 | 3,100 | — | — |
| 2010-01-12 | $2.38 | $10.01 | 3,000 | — | — |
| 2010-01-11 | $2.31 | $9.72 | 0 | — | — |
| 2010-01-08 | $2.31 | $9.72 | 14,300 | — | — |
| 2010-01-07 | $2.31 | $9.72 | 1,400 | — | — |
| 2010-01-06 | $2.30 | $9.68 | 2,400 | — | — |
| 2010-01-05 | $2.31 | $9.72 | 400 | — | — |
| 2010-01-04 | $2.32 | $9.76 | 1,000 | — | — |