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
- 1999-04-08 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 | $3.00 | $3.00 | 1,139,200 | — | — |
| 2010-12-30 | $3.05 | $3.05 | 604,000 | — | — |
| 2010-12-29 | $3.05 | $3.05 | 718,400 | — | — |
| 2010-12-28 | $3.03 | $3.03 | 949,600 | — | — |
| 2010-12-27 | $3.02 | $3.02 | 688,000 | — | — |
| 2010-12-23 | $2.94 | $2.94 | 1,676,000 | — | — |
| 2010-12-22 | $2.99 | $2.99 | 1,345,600 | — | — |
| 2010-12-21 | $2.96 | $2.96 | 2,207,200 | — | — |
| 2010-12-20 | $2.85 | $2.85 | 1,291,200 | — | — |
| 2010-12-17 | $2.82 | $2.82 | 1,668,000 | — | — |
| 2010-12-16 | $2.77 | $2.77 | 1,218,400 | — | — |
| 2010-12-15 | $2.67 | $2.67 | 1,230,400 | — | — |
| 2010-12-14 | $2.62 | $2.62 | 757,600 | — | — |
| 2010-12-13 | $2.57 | $2.57 | 426,400 | — | — |
| 2010-12-10 | $2.56 | $2.56 | 396,000 | — | — |
| 2010-12-09 | $2.53 | $2.53 | 1,180,800 | — | — |
| 2010-12-08 | $2.47 | $2.47 | 937,600 | — | — |
| 2010-12-07 | $2.48 | $2.48 | 1,005,600 | — | — |
| 2010-12-06 | $2.46 | $2.46 | 552,000 | — | — |
| 2010-12-03 | $2.42 | $2.42 | 779,200 | — | — |
| 2010-12-02 | $2.43 | $2.43 | 1,233,600 | — | — |
| 2010-12-01 | $2.34 | $2.34 | 1,185,600 | — | — |
| 2010-11-30 | $2.31 | $2.31 | 1,487,200 | — | — |
| 2010-11-29 | $2.30 | $2.30 | 1,062,400 | — | — |
| 2010-11-26 | $2.31 | $2.31 | 288,800 | — | — |
| 2010-11-24 | $2.30 | $2.30 | 1,020,000 | — | — |
| 2010-11-23 | $2.23 | $2.23 | 630,400 | — | — |
| 2010-11-22 | $2.24 | $2.24 | 698,400 | — | — |
| 2010-11-19 | $2.24 | $2.24 | 723,200 | — | — |
| 2010-11-18 | $2.27 | $2.27 | 1,012,000 | — | — |
| 2010-11-17 | $2.23 | $2.23 | 1,073,600 | — | — |
| 2010-11-16 | $2.26 | $2.26 | 1,417,600 | — | — |
| 2010-11-15 | $2.25 | $2.25 | 797,600 | — | — |
| 2010-11-12 | $2.25 | $2.25 | 824,800 | — | — |
| 2010-11-11 | $2.29 | $2.29 | 1,130,400 | — | — |
| 2010-11-10 | $2.32 | $2.32 | 1,213,600 | — | — |
| 2010-11-09 | $2.29 | $2.29 | 1,396,800 | — | — |
| 2010-11-08 | $2.34 | $2.34 | 2,355,200 | — | — |
| 2010-11-05 | $2.32 | $2.32 | 3,374,400 | — | — |
| 2010-11-04 | $2.30 | $2.30 | 1,979,200 | — | — |
| 2010-11-03 | $2.27 | $2.27 | 3,138,400 | — | — |
| 2010-11-02 | $2.19 | $2.19 | 8,589,600 | — | — |
| 2010-11-01 | $2.23 | $2.23 | 1,726,400 | — | — |
| 2010-10-29 | $2.24 | $2.24 | 944,800 | — | — |
| 2010-10-28 | $2.26 | $2.26 | 673,600 | — | — |
| 2010-10-27 | $2.25 | $2.25 | 838,400 | — | — |
| 2010-10-26 | $2.28 | $2.28 | 795,200 | — | — |
| 2010-10-25 | $2.29 | $2.29 | 728,000 | — | — |
| 2010-10-22 | $2.28 | $2.28 | 612,800 | — | — |
| 2010-10-21 | $2.27 | $2.27 | 961,600 | — | — |
| 2010-10-20 | $2.26 | $2.26 | 1,111,200 | — | — |
| 2010-10-19 | $2.24 | $2.24 | 2,672,800 | — | — |
| 2010-10-18 | $2.24 | $2.24 | 1,808,800 | — | — |
| 2010-10-15 | $2.28 | $2.28 | 966,400 | — | — |
| 2010-10-14 | $2.27 | $2.27 | 1,494,400 | — | — |
| 2010-10-13 | $2.30 | $2.30 | 1,401,600 | — | — |
| 2010-10-12 | $2.26 | $2.26 | 1,609,600 | — | — |
| 2010-10-11 | $2.25 | $2.25 | 852,000 | — | — |
| 2010-10-08 | $2.28 | $2.28 | 986,400 | — | — |
| 2010-10-07 | $2.27 | $2.27 | 842,400 | — | — |
| 2010-10-06 | $2.30 | $2.30 | 1,460,800 | — | — |
| 2010-10-05 | $2.36 | $2.36 | 5,266,400 | — | — |
| 2010-10-04 | $2.42 | $2.42 | 1,476,800 | — | — |
| 2010-10-01 | $2.44 | $2.44 | 3,416,000 | — | — |
| 2010-09-30 | $2.38 | $2.38 | 1,079,200 | — | — |
| 2010-09-29 | $2.38 | $2.38 | 1,024,000 | — | — |
| 2010-09-28 | $2.35 | $2.35 | 874,400 | — | — |
| 2010-09-27 | $2.37 | $2.37 | 1,102,400 | — | — |
| 2010-09-24 | $2.38 | $2.38 | 771,200 | — | — |
| 2010-09-23 | $2.34 | $2.34 | 752,800 | — | — |
| 2010-09-22 | $2.38 | $2.38 | 806,400 | — | — |
| 2010-09-21 | $2.43 | $2.43 | 742,400 | — | — |
| 2010-09-20 | $2.42 | $2.42 | 894,400 | — | — |
| 2010-09-17 | $2.42 | $2.42 | 2,116,800 | — | — |
| 2010-09-16 | $2.40 | $2.40 | 6,245,600 | — | — |
| 2010-09-15 | $2.41 | $2.41 | 1,546,400 | — | — |
| 2010-09-14 | $2.44 | $2.44 | 1,964,800 | — | — |
| 2010-09-13 | $2.61 | $2.61 | 1,091,200 | — | — |
| 2010-09-10 | $2.51 | $2.51 | 1,169,600 | — | — |
| 2010-09-09 | $2.53 | $2.53 | 1,275,200 | — | — |
| 2010-09-08 | $2.54 | $2.54 | 768,800 | — | — |
| 2010-09-07 | $2.56 | $2.56 | 837,600 | — | — |
| 2010-09-03 | $2.70 | $2.70 | 456,800 | — | — |
| 2010-09-02 | $2.63 | $2.63 | 464,000 | — | — |
| 2010-09-01 | $2.59 | $2.59 | 779,200 | — | — |
| 2010-08-31 | $2.51 | $2.51 | 1,127,200 | — | — |
| 2010-08-30 | $2.45 | $2.45 | 641,600 | — | — |
| 2010-08-27 | $2.51 | $2.51 | 636,000 | — | — |
| 2010-08-26 | $2.42 | $2.42 | 633,600 | — | — |
| 2010-08-25 | $2.42 | $2.42 | 983,200 | — | — |
| 2010-08-24 | $2.43 | $2.43 | 1,323,200 | — | — |
| 2010-08-23 | $2.51 | $2.51 | 1,929,600 | — | — |
| 2010-08-20 | $2.51 | $2.51 | 1,040,800 | — | — |
| 2010-08-19 | $2.50 | $2.50 | 838,400 | — | — |
| 2010-08-18 | $2.57 | $2.57 | 777,600 | — | — |
| 2010-08-17 | $2.56 | $2.56 | 1,038,400 | — | — |
| 2010-08-16 | $2.55 | $2.55 | 959,200 | — | — |
| 2010-08-13 | $2.52 | $2.52 | 1,064,000 | — | — |
| 2010-08-12 | $2.58 | $2.58 | 1,071,200 | — | — |
| 2010-08-11 | $2.70 | $2.70 | 1,232,000 | — | — |
| 2010-08-10 | $2.77 | $2.77 | 799,200 | — | — |
| 2010-08-09 | $2.78 | $2.78 | 1,345,600 | — | — |
| 2010-08-06 | $2.77 | $2.77 | 638,400 | — | — |
| 2010-08-05 | $2.81 | $2.81 | 1,838,400 | — | — |
| 2010-08-04 | $2.82 | $2.82 | 2,226,400 | — | — |
| 2010-08-03 | $2.67 | $2.67 | 2,641,600 | — | — |
| 2010-08-02 | $2.76 | $2.76 | 696,800 | — | — |
| 2010-07-30 | $2.71 | $2.71 | 685,600 | — | — |
| 2010-07-29 | $2.69 | $2.69 | 636,000 | — | — |
| 2010-07-28 | $2.71 | $2.71 | 788,000 | — | — |
| 2010-07-27 | $2.73 | $2.73 | 2,650,400 | — | — |
| 2010-07-26 | $2.77 | $2.77 | 2,189,600 | — | — |
| 2010-07-23 | $2.72 | $2.72 | 924,000 | — | — |
| 2010-07-22 | $2.63 | $2.63 | 1,435,200 | — | — |
| 2010-07-21 | $2.56 | $2.56 | 1,327,200 | — | — |
| 2010-07-20 | $2.65 | $2.65 | 1,231,200 | — | — |
| 2010-07-19 | $2.60 | $2.60 | 1,133,600 | — | — |
| 2010-07-16 | $2.56 | $2.56 | 1,299,200 | — | — |
| 2010-07-15 | $2.71 | $2.71 | 1,356,800 | — | — |
| 2010-07-14 | $2.75 | $2.75 | 786,400 | — | — |
| 2010-07-13 | $2.78 | $2.78 | 1,076,000 | — | — |
| 2010-07-12 | $2.69 | $2.69 | 1,020,000 | — | — |
| 2010-07-09 | $2.79 | $2.79 | 824,800 | — | — |
| 2010-07-08 | $2.77 | $2.77 | 1,258,400 | — | — |
| 2010-07-07 | $2.71 | $2.71 | 2,268,800 | — | — |
| 2010-07-06 | $2.57 | $2.57 | 2,326,400 | — | — |
| 2010-07-02 | $2.53 | $2.53 | 1,280,800 | — | — |
| 2010-07-01 | $2.56 | $2.56 | 1,948,000 | — | — |
| 2010-06-30 | $2.51 | $2.51 | 1,682,400 | — | — |
| 2010-06-29 | $2.47 | $2.47 | 1,565,600 | — | — |
| 2010-06-28 | $2.69 | $2.69 | 826,400 | — | — |
| 2010-06-25 | $2.69 | $2.69 | 2,555,200 | — | — |
| 2010-06-24 | $2.70 | $2.70 | 2,255,200 | — | — |
| 2010-06-23 | $2.69 | $2.69 | 1,868,000 | — | — |
| 2010-06-22 | $2.64 | $2.64 | 1,436,000 | — | — |
| 2010-06-21 | $2.68 | $2.68 | 841,600 | — | — |
| 2010-06-18 | $2.69 | $2.69 | 1,960,000 | — | — |
| 2010-06-17 | $2.69 | $2.69 | 1,296,800 | — | — |
| 2010-06-16 | $2.69 | $2.69 | 1,369,600 | — | — |
| 2010-06-15 | $2.70 | $2.70 | 976,000 | — | — |
| 2010-06-14 | $2.65 | $2.65 | 1,396,800 | — | — |
| 2010-06-11 | $2.60 | $2.60 | 1,004,000 | — | — |
| 2010-06-10 | $2.52 | $2.52 | 1,124,000 | — | — |
| 2010-06-09 | $2.44 | $2.44 | 1,124,800 | — | — |
| 2010-06-08 | $2.49 | $2.49 | 1,373,600 | — | — |
| 2010-06-07 | $2.45 | $2.45 | 919,200 | — | — |
| 2010-06-04 | $2.57 | $2.57 | 1,539,200 | — | — |
| 2010-06-03 | $2.73 | $2.73 | 1,032,800 | — | — |
| 2010-06-02 | $2.80 | $2.80 | 1,610,400 | — | — |
| 2010-06-01 | $2.71 | $2.71 | 1,412,000 | — | — |
| 2010-05-28 | $2.84 | $2.84 | 1,904,800 | — | — |
| 2010-05-27 | $2.97 | $2.97 | 2,161,600 | — | — |
| 2010-05-26 | $2.80 | $2.80 | 5,402,400 | — | — |
| 2010-05-25 | $2.86 | $2.86 | 1,393,600 | — | — |
| 2010-05-24 | $2.88 | $2.88 | 1,346,400 | — | — |
| 2010-05-21 | $2.94 | $2.94 | 2,572,800 | — | — |
| 2010-05-20 | $2.95 | $2.95 | 2,413,600 | — | — |
| 2010-05-19 | $3.06 | $3.06 | 1,138,400 | — | — |
| 2010-05-18 | $3.18 | $3.18 | 2,699,200 | — | — |
| 2010-05-17 | $3.21 | $3.21 | 1,591,200 | — | — |
| 2010-05-14 | $3.05 | $3.05 | 900,000 | — | — |
| 2010-05-13 | $3.11 | $3.11 | 1,518,400 | — | — |
| 2010-05-12 | $3.11 | $3.11 | 2,382,400 | — | — |
| 2010-05-11 | $2.79 | $2.79 | 1,278,400 | — | — |
| 2010-05-10 | $2.89 | $2.89 | 2,831,200 | — | — |
| 2010-05-07 | $2.72 | $2.72 | 1,488,000 | — | — |
| 2010-05-06 | $2.90 | $2.90 | 1,681,600 | — | — |
| 2010-05-05 | $2.79 | $2.79 | 652,800 | — | — |
| 2010-05-04 | $2.83 | $2.83 | 1,771,200 | — | — |
| 2010-05-03 | $2.94 | $2.94 | 1,167,200 | — | — |
| 2010-04-30 | $3.06 | $3.06 | 3,352,000 | — | — |
| 2010-04-29 | $2.82 | $2.82 | 1,168,800 | — | — |
| 2010-04-28 | $2.87 | $2.87 | 391,200 | — | — |
| 2010-04-27 | $2.86 | $2.86 | 702,400 | — | — |
| 2010-04-26 | $2.96 | $2.96 | 772,800 | — | — |
| 2010-04-23 | $3.12 | $3.12 | 940,800 | — | — |
| 2010-04-22 | $3.07 | $3.07 | 378,400 | — | — |
| 2010-04-21 | $3.01 | $3.01 | 702,400 | — | — |
| 2010-04-20 | $2.97 | $2.97 | 297,600 | — | — |
| 2010-04-19 | $2.94 | $2.94 | 356,000 | — | — |
| 2010-04-16 | $3.03 | $3.03 | 1,070,400 | — | — |
| 2010-04-15 | $2.99 | $2.99 | 691,200 | — | — |
| 2010-04-14 | $2.91 | $2.91 | 870,400 | — | — |
| 2010-04-13 | $2.84 | $2.84 | 562,400 | — | — |
| 2010-04-12 | $2.85 | $2.85 | 1,185,600 | — | — |
| 2010-04-09 | $2.85 | $2.85 | 2,373,600 | — | — |
| 2010-04-08 | $2.70 | $2.70 | 256,000 | — | — |
| 2010-04-07 | $2.71 | $2.71 | 430,400 | — | — |
| 2010-04-06 | $2.70 | $2.70 | 399,200 | — | — |
| 2010-04-05 | $2.71 | $2.71 | 436,000 | — | — |
| 2010-04-01 | $2.68 | $2.68 | 256,000 | — | — |
| 2010-03-31 | $2.66 | $2.66 | 636,000 | — | — |
| 2010-03-30 | $2.66 | $2.66 | 480,800 | — | — |
| 2010-03-29 | $2.66 | $2.66 | 298,400 | — | — |
| 2010-03-26 | $2.66 | $2.66 | 412,800 | — | — |
| 2010-03-25 | $2.65 | $2.65 | 604,000 | — | — |
| 2010-03-24 | $2.66 | $2.66 | 535,200 | — | — |
| 2010-03-23 | $2.74 | $2.74 | 1,576,000 | — | — |
| 2010-03-22 | $2.70 | $2.70 | 451,200 | — | — |
| 2010-03-19 | $2.64 | $2.64 | 1,011,200 | — | — |
| 2010-03-18 | $2.59 | $2.59 | 490,400 | — | — |
| 2010-03-17 | $2.59 | $2.59 | 513,600 | — | — |
| 2010-03-16 | $2.61 | $2.61 | 811,200 | — | — |
| 2010-03-15 | $2.65 | $2.65 | 1,028,800 | — | — |
| 2010-03-12 | $2.60 | $2.60 | 1,014,400 | — | — |
| 2010-03-11 | $2.75 | $2.75 | 4,449,600 | — | — |
| 2010-03-10 | $2.58 | $2.58 | 818,400 | — | — |
| 2010-03-09 | $2.53 | $2.53 | 1,036,800 | — | — |
| 2010-03-08 | $2.46 | $2.46 | 818,400 | — | — |
| 2010-03-05 | $2.48 | $2.48 | 812,000 | — | — |
| 2010-03-04 | $2.50 | $2.50 | 1,875,200 | — | — |
| 2010-03-03 | $2.46 | $2.46 | 950,400 | — | — |
| 2010-03-02 | $2.42 | $2.42 | 1,538,400 | — | — |
| 2010-03-01 | $2.54 | $2.54 | 2,302,400 | — | — |
| 2010-02-26 | $2.50 | $2.50 | 2,238,400 | — | — |
| 2010-02-25 | $2.23 | $2.23 | 566,400 | — | — |
| 2010-02-24 | $2.22 | $2.22 | 1,384,800 | — | — |
| 2010-02-23 | $2.20 | $2.20 | 655,200 | — | — |
| 2010-02-22 | $2.21 | $2.21 | 347,200 | — | — |
| 2010-02-19 | $2.24 | $2.24 | 361,600 | — | — |
| 2010-02-18 | $2.21 | $2.21 | 484,000 | — | — |
| 2010-02-17 | $2.18 | $2.18 | 2,785,600 | — | — |
| 2010-02-16 | $2.22 | $2.22 | 733,600 | — | — |
| 2010-02-12 | $2.15 | $2.15 | 1,069,600 | — | — |
| 2010-02-11 | $2.10 | $2.10 | 872,800 | — | — |
| 2010-02-10 | $2.06 | $2.06 | 844,800 | — | — |
| 2010-02-09 | $2.09 | $2.09 | 442,400 | — | — |
| 2010-02-08 | $2.01 | $2.01 | 566,400 | — | — |
| 2010-02-05 | $2.03 | $2.03 | 536,800 | — | — |
| 2010-02-04 | $2.00 | $2.00 | 779,200 | — | — |
| 2010-02-03 | $2.00 | $2.00 | 538,400 | — | — |
| 2010-02-02 | $2.02 | $2.02 | 1,483,200 | — | — |
| 2010-02-01 | $2.01 | $2.01 | 2,981,600 | — | — |
| 2010-01-29 | $1.93 | $1.93 | 886,400 | — | — |
| 2010-01-28 | $1.98 | $1.98 | 968,800 | — | — |
| 2010-01-27 | $2.03 | $2.03 | 447,200 | — | — |
| 2010-01-26 | $2.01 | $2.01 | 980,000 | — | — |
| 2010-01-25 | $2.07 | $2.07 | 615,200 | — | — |
| 2010-01-22 | $2.10 | $2.10 | 584,000 | — | — |
| 2010-01-21 | $2.17 | $2.17 | 734,400 | — | — |
| 2010-01-20 | $2.26 | $2.26 | 628,000 | — | — |
| 2010-01-19 | $2.38 | $2.38 | 1,755,200 | — | — |
| 2010-01-15 | $2.40 | $2.40 | 550,400 | — | — |
| 2010-01-14 | $2.49 | $2.49 | 396,000 | — | — |
| 2010-01-13 | $2.49 | $2.49 | 476,000 | — | — |
| 2010-01-12 | $2.46 | $2.46 | 529,600 | — | — |
| 2010-01-11 | $2.44 | $2.44 | 542,400 | — | — |
| 2010-01-08 | $2.46 | $2.46 | 386,400 | — | — |
| 2010-01-07 | $2.44 | $2.44 | 294,400 | — | — |
| 2010-01-06 | $2.45 | $2.45 | 687,200 | — | — |
| 2010-01-05 | $2.51 | $2.51 | 1,237,600 | — | — |
| 2010-01-04 | $2.53 | $2.53 | 854,400 | — | — |