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
- 1999-08-17 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 | $2.87 | $2.87 | 550,323 | — | — |
| 2010-12-30 | $2.87 | $2.87 | 424,386 | — | — |
| 2010-12-29 | $2.91 | $2.91 | 356,214 | — | — |
| 2010-12-28 | $2.91 | $2.91 | 517,928 | — | — |
| 2010-12-27 | $2.91 | $2.91 | 352,701 | — | — |
| 2010-12-23 | $2.91 | $2.91 | 759,394 | — | — |
| 2010-12-22 | $2.90 | $2.90 | 920,588 | — | — |
| 2010-12-21 | $2.87 | $2.87 | 562,813 | — | — |
| 2010-12-20 | $2.87 | $2.87 | 946,478 | — | — |
| 2010-12-17 | $2.90 | $2.90 | 1,618,184 | — | — |
| 2010-12-16 | $2.88 | $2.88 | 493,860 | — | — |
| 2010-12-15 | $2.87 | $2.87 | 728,950 | — | — |
| 2010-12-14 | $2.87 | $2.87 | 1,721,743 | — | — |
| 2010-12-13 | $2.94 | $2.94 | 1,123,934 | — | — |
| 2010-12-10 | $2.97 | $2.97 | 1,327,801 | — | — |
| 2010-12-09 | $3.04 | $3.04 | 3,114,724 | — | — |
| 2010-12-08 | $3.11 | $3.11 | 1,007,234 | — | — |
| 2010-12-07 | $3.16 | $3.16 | 1,276,541 | — | — |
| 2010-12-06 | $3.18 | $3.18 | 1,105,590 | — | — |
| 2010-12-03 | $3.18 | $3.18 | 4,031,279 | — | — |
| 2010-12-02 | $3.05 | $3.05 | 1,225,802 | — | — |
| 2010-12-01 | $3.04 | $3.04 | 1,491,857 | — | — |
| 2010-11-30 | $2.95 | $2.95 | 555,267 | — | — |
| 2010-11-29 | $2.93 | $2.93 | 681,854 | — | — |
| 2010-11-26 | $2.93 | $2.93 | 145,322 | — | — |
| 2010-11-24 | $2.97 | $2.97 | 531,068 | — | — |
| 2010-11-23 | $2.94 | $2.94 | 587,141 | — | — |
| 2010-11-22 | $2.94 | $2.94 | 478,378 | — | — |
| 2010-11-19 | $2.96 | $2.96 | 310,289 | — | — |
| 2010-11-18 | $2.99 | $2.99 | 449,886 | — | — |
| 2010-11-17 | $2.94 | $2.94 | 452,618 | — | — |
| 2010-11-16 | $2.95 | $2.95 | 1,171,681 | — | — |
| 2010-11-15 | $3.04 | $3.04 | 740,399 | — | — |
| 2010-11-12 | $2.97 | $2.97 | 578,425 | — | — |
| 2010-11-11 | $3.01 | $3.01 | 729,080 | — | — |
| 2010-11-10 | $2.98 | $2.98 | 941,404 | — | — |
| 2010-11-09 | $2.89 | $2.89 | 470,572 | — | — |
| 2010-11-08 | $2.94 | $2.94 | 341,122 | — | — |
| 2010-11-05 | $2.94 | $2.94 | 628,383 | — | — |
| 2010-11-04 | $2.91 | $2.91 | 722,575 | — | — |
| 2010-11-03 | $2.90 | $2.90 | 377,810 | — | — |
| 2010-11-02 | $2.93 | $2.93 | 770,582 | — | — |
| 2010-11-01 | $2.85 | $2.85 | 951,291 | — | — |
| 2010-10-29 | $2.88 | $2.88 | 701,890 | — | — |
| 2010-10-28 | $2.90 | $2.90 | 1,384,654 | — | — |
| 2010-10-27 | $2.96 | $2.96 | 437,136 | — | — |
| 2010-10-26 | $2.97 | $2.97 | 274,121 | — | — |
| 2010-10-25 | $2.95 | $2.95 | 447,154 | — | — |
| 2010-10-22 | $3.01 | $3.01 | 331,235 | — | — |
| 2010-10-21 | $2.94 | $2.94 | 446,763 | — | — |
| 2010-10-20 | $2.98 | $2.98 | 514,025 | — | — |
| 2010-10-19 | $2.96 | $2.96 | 834,592 | — | — |
| 2010-10-18 | $3.03 | $3.03 | 774,876 | — | — |
| 2010-10-15 | $2.94 | $2.94 | 901,723 | — | — |
| 2010-10-14 | $2.88 | $2.88 | 2,659,764 | — | — |
| 2010-10-13 | $2.93 | $2.93 | 629,814 | — | — |
| 2010-10-12 | $2.92 | $2.92 | 465,628 | — | — |
| 2010-10-11 | $2.95 | $2.95 | 673,398 | — | — |
| 2010-10-08 | $2.92 | $2.92 | 768,631 | — | — |
| 2010-10-07 | $2.91 | $2.91 | 1,301,520 | — | — |
| 2010-10-06 | $2.88 | $2.88 | 907,578 | — | — |
| 2010-10-05 | $2.85 | $2.85 | 1,722,784 | — | — |
| 2010-10-04 | $2.77 | $2.77 | 800,245 | — | — |
| 2010-10-01 | $2.77 | $2.77 | 969,765 | — | — |
| 2010-09-30 | $2.74 | $2.74 | 1,406,771 | — | — |
| 2010-09-29 | $2.74 | $2.74 | 1,803,706 | — | — |
| 2010-09-28 | $2.81 | $2.81 | 575,172 | — | — |
| 2010-09-27 | $2.84 | $2.84 | 816,898 | — | — |
| 2010-09-24 | $2.81 | $2.81 | 1,434,222 | — | — |
| 2010-09-23 | $2.77 | $2.77 | 667,153 | — | — |
| 2010-09-22 | $2.80 | $2.80 | 864,905 | — | — |
| 2010-09-21 | $2.85 | $2.85 | 916,424 | — | — |
| 2010-09-20 | $2.84 | $2.84 | 942,965 | — | — |
| 2010-09-17 | $2.83 | $2.83 | 997,347 | — | — |
| 2010-09-16 | $2.82 | $2.82 | 1,458,941 | — | — |
| 2010-09-15 | $2.84 | $2.84 | 765,378 | — | — |
| 2010-09-14 | $2.84 | $2.84 | 1,160,882 | — | — |
| 2010-09-13 | $2.85 | $2.85 | 1,704,830 | — | — |
| 2010-09-10 | $2.81 | $2.81 | 6,633,929 | — | — |
| 2010-09-09 | $3.04 | $3.04 | 1,386,866 | — | — |
| 2010-09-08 | $2.97 | $2.97 | 889,103 | — | — |
| 2010-09-07 | $2.97 | $2.97 | 1,575,511 | — | — |
| 2010-09-03 | $3.13 | $3.13 | 1,298,268 | — | — |
| 2010-09-02 | $3.12 | $3.12 | 3,063,855 | — | — |
| 2010-09-01 | $2.98 | $2.98 | 871,410 | — | — |
| 2010-08-31 | $2.88 | $2.88 | 2,239,541 | — | — |
| 2010-08-30 | $2.83 | $2.83 | 760,174 | — | — |
| 2010-08-27 | $2.88 | $2.88 | 924,230 | — | — |
| 2010-08-26 | $2.80 | $2.80 | 534,061 | — | — |
| 2010-08-25 | $2.81 | $2.81 | 973,278 | — | — |
| 2010-08-24 | $2.80 | $2.80 | 1,438,386 | — | — |
| 2010-08-23 | $2.84 | $2.84 | 1,663,979 | — | — |
| 2010-08-20 | $2.91 | $2.91 | 1,534,530 | — | — |
| 2010-08-19 | $2.86 | $2.86 | 1,115,608 | — | — |
| 2010-08-18 | $2.86 | $2.86 | 1,023,237 | — | — |
| 2010-08-17 | $2.86 | $2.86 | 2,578,712 | — | — |
| 2010-08-16 | $2.79 | $2.79 | 2,290,280 | — | — |
| 2010-08-13 | $2.84 | $2.84 | 778,258 | — | — |
| 2010-08-12 | $2.85 | $2.85 | 996,826 | — | — |
| 2010-08-11 | $2.94 | $2.94 | 884,810 | — | — |
| 2010-08-10 | $3.00 | $3.00 | 949,340 | — | — |
| 2010-08-09 | $3.09 | $3.09 | 758,873 | — | — |
| 2010-08-06 | $3.01 | $3.01 | 976,270 | — | — |
| 2010-08-05 | $2.97 | $2.97 | 742,351 | — | — |
| 2010-08-04 | $3.01 | $3.01 | 582,718 | — | — |
| 2010-08-03 | $2.97 | $2.97 | 803,107 | — | — |
| 2010-08-02 | $3.01 | $3.01 | 846,691 | — | — |
| 2010-07-30 | $2.96 | $2.96 | 614,462 | — | — |
| 2010-07-29 | $2.97 | $2.97 | 682,765 | — | — |
| 2010-07-28 | $2.96 | $2.96 | 957,666 | — | — |
| 2010-07-27 | $3.01 | $3.01 | 1,255,205 | — | — |
| 2010-07-26 | $3.14 | $3.14 | 1,040,150 | — | — |
| 2010-07-23 | $3.12 | $3.12 | 1,071,634 | — | — |
| 2010-07-22 | $3.06 | $3.06 | 850,334 | — | — |
| 2010-07-21 | $2.97 | $2.97 | 770,582 | — | — |
| 2010-07-20 | $3.01 | $3.01 | 932,687 | — | — |
| 2010-07-19 | $2.97 | $2.97 | 832,120 | — | — |
| 2010-07-16 | $2.97 | $2.97 | 820,931 | — | — |
| 2010-07-15 | $3.07 | $3.07 | 1,433,182 | — | — |
| 2010-07-14 | $3.01 | $3.01 | 896,519 | — | — |
| 2010-07-13 | $3.04 | $3.04 | 947,128 | — | — |
| 2010-07-12 | $3.00 | $3.00 | 873,752 | — | — |
| 2010-07-09 | $3.06 | $3.06 | 792,309 | — | — |
| 2010-07-08 | $3.02 | $3.02 | 2,649,877 | — | — |
| 2010-07-07 | $3.11 | $3.11 | 1,267,825 | — | — |
| 2010-07-06 | $3.11 | $3.11 | 1,656,043 | — | — |
| 2010-07-02 | $3.17 | $3.17 | 1,948,638 | — | — |
| 2010-07-01 | $3.36 | $3.36 | 5,045,668 | — | — |
| 2010-06-30 | $3.14 | $3.14 | 1,238,162 | — | — |
| 2010-06-29 | $3.20 | $3.20 | 2,014,078 | — | — |
| 2010-06-28 | $3.33 | $3.33 | 2,968,232 | — | — |
| 2010-06-25 | $3.15 | $3.15 | 1,331,183 | — | — |
| 2010-06-24 | $3.14 | $3.14 | 591,044 | — | — |
| 2010-06-23 | $3.15 | $3.15 | 630,335 | — | — |
| 2010-06-22 | $3.13 | $3.13 | 697,336 | — | — |
| 2010-06-21 | $3.17 | $3.17 | 807,921 | — | — |
| 2010-06-18 | $3.24 | $3.24 | 758,483 | — | — |
| 2010-06-17 | $3.23 | $3.23 | 475,255 | — | — |
| 2010-06-16 | $3.28 | $3.28 | 519,229 | — | — |
| 2010-06-15 | $3.31 | $3.31 | 642,174 | — | — |
| 2010-06-14 | $3.28 | $3.28 | 575,823 | — | — |
| 2010-06-11 | $3.27 | $3.27 | 479,028 | — | — |
| 2010-06-10 | $3.24 | $3.24 | 854,107 | — | — |
| 2010-06-09 | $3.13 | $3.13 | 756,662 | — | — |
| 2010-06-08 | $3.12 | $3.12 | 925,401 | — | — |
| 2010-06-07 | $3.12 | $3.12 | 1,022,976 | — | — |
| 2010-06-04 | $3.20 | $3.20 | 1,072,675 | — | — |
| 2010-06-03 | $3.35 | $3.35 | 1,096,483 | — | — |
| 2010-06-02 | $3.30 | $3.30 | 883,379 | — | — |
| 2010-06-01 | $3.21 | $3.21 | 779,039 | — | — |
| 2010-05-28 | $3.35 | $3.35 | 911,871 | — | — |
| 2010-05-27 | $3.38 | $3.38 | 693,043 | — | — |
| 2010-05-26 | $3.33 | $3.33 | 1,443,590 | — | — |
| 2010-05-25 | $3.28 | $3.28 | 1,155,158 | — | — |
| 2010-05-24 | $3.32 | $3.32 | 1,192,887 | — | — |
| 2010-05-21 | $3.31 | $3.31 | 2,357,932 | — | — |
| 2010-05-20 | $3.23 | $3.23 | 2,648,836 | — | — |
| 2010-05-19 | $3.47 | $3.47 | 1,402,608 | — | — |
| 2010-05-18 | $3.52 | $3.52 | 2,523,420 | — | — |
| 2010-05-17 | $3.49 | $3.49 | 1,133,691 | — | — |
| 2010-05-14 | $3.43 | $3.43 | 1,478,977 | — | — |
| 2010-05-13 | $3.47 | $3.47 | 1,215,915 | — | — |
| 2010-05-12 | $3.44 | $3.44 | 1,111,444 | — | — |
| 2010-05-11 | $3.44 | $3.44 | 2,348,305 | — | — |
| 2010-05-10 | $3.24 | $3.24 | 1,444,891 | — | — |
| 2010-05-07 | $3.24 | $3.24 | 1,969,194 | — | — |
| 2010-05-06 | $3.20 | $3.20 | 2,184,899 | — | — |
| 2010-05-05 | $3.31 | $3.31 | 1,477,676 | — | — |
| 2010-05-04 | $3.39 | $3.39 | 1,545,848 | — | — |
| 2010-05-03 | $3.53 | $3.53 | 2,239,802 | — | — |
| 2010-04-30 | $3.44 | $3.44 | 3,293,612 | — | — |
| 2010-04-29 | $3.27 | $3.27 | 1,996,385 | — | — |
| 2010-04-28 | $3.37 | $3.37 | 3,848,098 | — | — |
| 2010-04-27 | $3.17 | $3.17 | 1,190,415 | — | — |
| 2010-04-26 | $3.19 | $3.19 | 1,161,793 | — | — |
| 2010-04-23 | $3.21 | $3.21 | 628,123 | — | — |
| 2010-04-22 | $3.23 | $3.23 | 1,134,732 | — | — |
| 2010-04-21 | $3.18 | $3.18 | 594,687 | — | — |
| 2010-04-20 | $3.17 | $3.17 | 633,197 | — | — |
| 2010-04-19 | $3.17 | $3.17 | 1,869,407 | — | — |
| 2010-04-16 | $3.21 | $3.21 | 1,274,590 | — | — |
| 2010-04-15 | $3.23 | $3.23 | 1,661,117 | — | — |
| 2010-04-14 | $3.27 | $3.27 | 2,664,708 | — | — |
| 2010-04-13 | $3.15 | $3.15 | 1,094,011 | — | — |
| 2010-04-12 | $3.11 | $3.11 | 1,160,492 | — | — |
| 2010-04-09 | $3.05 | $3.05 | 1,304,383 | — | — |
| 2010-04-08 | $3.10 | $3.10 | 738,448 | — | — |
| 2010-04-07 | $3.13 | $3.13 | 1,256,896 | — | — |
| 2010-04-06 | $3.17 | $3.17 | 2,760,202 | — | — |
| 2010-04-05 | $3.06 | $3.06 | 2,522,899 | — | — |
| 2010-04-01 | $2.97 | $2.97 | 1,166,086 | — | — |
| 2010-03-31 | $2.91 | $2.91 | 2,485,821 | — | — |
| 2010-03-30 | $2.99 | $2.99 | 904,976 | — | — |
| 2010-03-29 | $3.01 | $3.01 | 1,037,287 | — | — |
| 2010-03-26 | $2.98 | $2.98 | 648,418 | — | — |
| 2010-03-25 | $2.97 | $2.97 | 1,066,039 | — | — |
| 2010-03-24 | $2.96 | $2.96 | 2,058,833 | — | — |
| 2010-03-23 | $3.01 | $3.01 | 1,544,807 | — | — |
| 2010-03-22 | $3.02 | $3.02 | 1,685,576 | — | — |
| 2010-03-19 | $2.97 | $2.97 | 2,837,611 | — | — |
| 2010-03-18 | $3.04 | $3.04 | 1,908,567 | — | — |
| 2010-03-17 | $3.04 | $3.04 | 1,973,877 | — | — |
| 2010-03-16 | $3.07 | $3.07 | 2,808,729 | — | — |
| 2010-03-15 | $3.08 | $3.08 | 4,873,546 | — | — |
| 2010-03-12 | $3.18 | $3.18 | 6,951,503 | — | — |
| 2010-03-11 | $3.64 | $3.64 | 1,967,502 | — | — |
| 2010-03-10 | $3.63 | $3.63 | 1,694,162 | — | — |
| 2010-03-09 | $3.61 | $3.61 | 1,837,532 | — | — |
| 2010-03-08 | $3.75 | $3.75 | 2,733,791 | — | — |
| 2010-03-05 | $3.64 | $3.64 | 2,287,809 | — | — |
| 2010-03-04 | $3.68 | $3.68 | 3,169,106 | — | — |
| 2010-03-03 | $3.41 | $3.41 | 1,938,360 | — | — |
| 2010-03-02 | $3.27 | $3.27 | 696,295 | — | — |
| 2010-03-01 | $3.27 | $3.27 | 1,591,383 | — | — |
| 2010-02-26 | $3.28 | $3.28 | 625,651 | — | — |
| 2010-02-25 | $3.24 | $3.24 | 787,105 | — | — |
| 2010-02-24 | $3.23 | $3.23 | 616,674 | — | — |
| 2010-02-23 | $3.24 | $3.24 | 1,000,859 | — | — |
| 2010-02-22 | $3.29 | $3.29 | 881,688 | — | — |
| 2010-02-19 | $3.31 | $3.31 | 533,280 | — | — |
| 2010-02-18 | $3.31 | $3.31 | 652,712 | — | — |
| 2010-02-17 | $3.34 | $3.34 | 900,552 | — | — |
| 2010-02-16 | $3.34 | $3.34 | 1,605,954 | — | — |
| 2010-02-12 | $3.24 | $3.24 | 1,020,504 | — | — |
| 2010-02-11 | $3.21 | $3.21 | 586,101 | — | — |
| 2010-02-10 | $3.14 | $3.14 | 540,566 | — | — |
| 2010-02-09 | $3.14 | $3.14 | 978,872 | — | — |
| 2010-02-08 | $3.17 | $3.17 | 1,471,041 | — | — |
| 2010-02-05 | $3.07 | $3.07 | 1,239,723 | — | — |
| 2010-02-04 | $3.09 | $3.09 | 1,304,643 | — | — |
| 2010-02-03 | $3.26 | $3.26 | 1,179,487 | — | — |
| 2010-02-02 | $3.18 | $3.18 | 2,034,244 | — | — |
| 2010-02-01 | $3.06 | $3.06 | 1,042,882 | — | — |
| 2010-01-29 | $3.04 | $3.04 | 1,343,413 | — | — |
| 2010-01-28 | $3.09 | $3.09 | 812,995 | — | — |
| 2010-01-27 | $3.07 | $3.07 | 1,186,122 | — | — |
| 2010-01-26 | $3.04 | $3.04 | 995,525 | — | — |
| 2010-01-25 | $3.08 | $3.08 | 959,227 | — | — |
| 2010-01-22 | $3.08 | $3.08 | 1,628,332 | — | — |
| 2010-01-21 | $3.13 | $3.13 | 1,567,705 | — | — |
| 2010-01-20 | $3.21 | $3.21 | 1,235,430 | — | — |
| 2010-01-19 | $3.28 | $3.28 | 2,535,909 | — | — |
| 2010-01-15 | $3.23 | $3.23 | 2,047,384 | — | — |
| 2010-01-14 | $3.31 | $3.31 | 1,262,881 | — | — |
| 2010-01-13 | $3.31 | $3.31 | 1,993,652 | — | — |
| 2010-01-12 | $3.31 | $3.31 | 2,053,238 | — | — |
| 2010-01-11 | $3.40 | $3.40 | 1,301,000 | — | — |
| 2010-01-08 | $3.43 | $3.43 | 1,821,400 | — | — |
| 2010-01-07 | $3.46 | $3.46 | 2,399,955 | — | — |
| 2010-01-06 | $3.42 | $3.42 | 5,190,990 | — | — |
| 2010-01-05 | $3.21 | $3.21 | 2,042,050 | — | — |
| 2010-01-04 | $3.18 | $3.18 | 2,447,962 | — | — |