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
- 2000-09-19 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 | $3.16 | $3.70 | 1,264,800 | — | — |
| 2010-12-30 | $3.09 | $3.62 | 1,620,700 | — | — |
| 2010-12-29 | $3.05 | $3.57 | 4,199,400 | — | — |
| 2010-12-28 | $3.03 | $3.55 | 1,236,800 | — | — |
| 2010-12-27 | $3.08 | $3.61 | 636,700 | — | — |
| 2010-12-23 | $3.06 | $3.58 | 1,110,400 | — | — |
| 2010-12-22 | $3.07 | $3.60 | 1,286,100 | — | — |
| 2010-12-21 | $3.08 | $3.61 | 3,461,600 | — | — |
| 2010-12-20 | $3.07 | $3.60 | 3,291,800 | — | — |
| 2010-12-17 | $3.17 | $3.71 | 6,455,700 | — | — |
| 2010-12-16 | $3.10 | $3.63 | 7,833,700 | — | — |
| 2010-12-15 | $3.06 | $3.58 | 5,300,000 | — | — |
| 2010-12-14 | $3.11 | $3.64 | 3,131,700 | — | — |
| 2010-12-13 | $3.13 | $3.67 | 1,825,300 | — | — |
| 2010-12-10 | $3.13 | $3.67 | 6,131,400 | — | — |
| 2010-12-09 | $3.17 | $3.71 | 4,035,000 | — | — |
| 2010-12-08 | $3.16 | $3.70 | 3,894,000 | — | — |
| 2010-12-07 | $3.11 | $3.64 | 1,543,400 | — | — |
| 2010-12-06 | $3.16 | $3.70 | 1,826,200 | — | — |
| 2010-12-03 | $3.28 | $3.84 | 1,964,300 | — | — |
| 2010-12-02 | $3.24 | $3.80 | 3,606,700 | — | — |
| 2010-12-01 | $2.96 | $3.47 | 2,870,200 | — | — |
| 2010-11-30 | $2.85 | $3.34 | 5,334,800 | — | — |
| 2010-11-29 | $2.90 | $3.40 | 3,337,200 | — | — |
| 2010-11-26 | $2.97 | $3.48 | 481,100 | — | — |
| 2010-11-24 | $3.07 | $3.60 | 3,069,100 | — | — |
| 2010-11-23 | $2.93 | $3.43 | 1,965,100 | — | — |
| 2010-11-22 | $3.00 | $3.51 | 1,795,500 | — | — |
| 2010-11-19 | $3.02 | $3.54 | 1,526,200 | — | — |
| 2010-11-18 | $3.02 | $3.54 | 1,700,000 | — | — |
| 2010-11-17 | $2.87 | $3.36 | 6,605,100 | — | — |
| 2010-11-16 | $2.95 | $3.46 | 2,521,900 | — | — |
| 2010-11-15 | $2.99 | $3.50 | 929,400 | — | — |
| 2010-11-12 | $3.01 | $3.53 | 2,805,000 | — | — |
| 2010-11-11 | $3.11 | $3.64 | 1,776,100 | — | — |
| 2010-11-10 | $3.19 | $3.74 | 896,400 | — | — |
| 2010-11-09 | $3.18 | $3.72 | 2,012,000 | — | — |
| 2010-11-08 | $3.23 | $3.78 | 1,393,700 | — | — |
| 2010-11-05 | $3.17 | $3.71 | 2,946,200 | — | — |
| 2010-11-04 | $3.16 | $3.70 | 3,957,800 | — | — |
| 2010-11-03 | $3.11 | $3.64 | 1,598,700 | — | — |
| 2010-11-02 | $3.15 | $3.69 | 1,619,200 | — | — |
| 2010-11-01 | $3.05 | $3.57 | 1,646,300 | — | — |
| 2010-10-29 | $3.09 | $3.62 | 1,249,900 | — | — |
| 2010-10-28 | $3.04 | $3.56 | 2,103,300 | — | — |
| 2010-10-27 | $2.97 | $3.48 | 6,418,800 | — | — |
| 2010-10-26 | $2.80 | $3.28 | 1,164,800 | — | — |
| 2010-10-25 | $2.84 | $3.33 | 3,418,200 | — | — |
| 2010-10-22 | $2.70 | $3.16 | 1,183,600 | — | — |
| 2010-10-21 | $2.64 | $3.09 | 1,564,100 | — | — |
| 2010-10-20 | $2.65 | $3.10 | 2,184,800 | — | — |
| 2010-10-19 | $2.60 | $3.05 | 3,704,000 | — | — |
| 2010-10-18 | $2.70 | $3.16 | 2,517,800 | — | — |
| 2010-10-15 | $2.78 | $3.26 | 1,498,700 | — | — |
| 2010-10-14 | $2.76 | $3.23 | 860,400 | — | — |
| 2010-10-13 | $2.77 | $3.24 | 4,064,700 | — | — |
| 2010-10-12 | $2.75 | $3.22 | 1,736,500 | — | — |
| 2010-10-11 | $2.82 | $3.30 | 1,320,900 | — | — |
| 2010-10-08 | $2.89 | $3.39 | 2,164,800 | — | — |
| 2010-10-07 | $2.77 | $3.24 | 959,500 | — | — |
| 2010-10-06 | $2.80 | $3.28 | 3,131,900 | — | — |
| 2010-10-05 | $2.79 | $3.27 | 3,661,400 | — | — |
| 2010-10-04 | $2.77 | $3.24 | 1,998,200 | — | — |
| 2010-10-01 | $2.80 | $3.28 | 2,808,500 | — | — |
| 2010-09-30 | $2.78 | $3.26 | 1,639,300 | — | — |
| 2010-09-29 | $2.75 | $3.22 | 2,696,500 | — | — |
| 2010-09-28 | $2.70 | $3.16 | 1,743,300 | — | — |
| 2010-09-27 | $2.67 | $3.13 | 2,513,100 | — | — |
| 2010-09-24 | $2.70 | $3.16 | 3,828,700 | — | — |
| 2010-09-23 | $2.58 | $3.02 | 2,319,800 | — | — |
| 2010-09-22 | $2.67 | $3.13 | 1,129,000 | — | — |
| 2010-09-21 | $2.68 | $3.14 | 1,535,000 | — | — |
| 2010-09-20 | $2.70 | $3.16 | 4,576,100 | — | — |
| 2010-09-17 | $2.57 | $3.01 | 7,840,800 | — | — |
| 2010-09-16 | $2.64 | $3.09 | 3,483,100 | — | — |
| 2010-09-15 | $2.70 | $3.16 | 3,381,500 | — | — |
| 2010-09-14 | $2.77 | $3.24 | 2,409,200 | — | — |
| 2010-09-13 | $2.73 | $3.20 | 3,360,600 | — | — |
| 2010-09-10 | $2.58 | $3.02 | 2,004,500 | — | — |
| 2010-09-09 | $2.55 | $2.99 | 7,895,600 | — | — |
| 2010-09-08 | $2.57 | $3.01 | 4,391,700 | — | — |
| 2010-09-07 | $2.65 | $3.10 | 1,860,900 | — | — |
| 2010-09-03 | $2.76 | $3.23 | 3,006,400 | — | — |
| 2010-09-02 | $2.69 | $3.15 | 2,222,500 | — | — |
| 2010-09-01 | $2.65 | $3.10 | 2,767,500 | — | — |
| 2010-08-31 | $2.57 | $3.01 | 1,924,900 | — | — |
| 2010-08-30 | $2.60 | $3.05 | 989,100 | — | — |
| 2010-08-27 | $2.70 | $3.16 | 1,211,200 | — | — |
| 2010-08-26 | $2.62 | $3.07 | 1,654,800 | — | — |
| 2010-08-25 | $2.65 | $3.10 | 3,179,800 | — | — |
| 2010-08-24 | $2.71 | $3.17 | 2,828,400 | — | — |
| 2010-08-23 | $2.82 | $3.30 | 1,170,900 | — | — |
| 2010-08-20 | $2.90 | $3.40 | 1,859,900 | — | — |
| 2010-08-19 | $2.91 | $3.41 | 846,900 | — | — |
| 2010-08-18 | $2.92 | $3.42 | 1,254,500 | — | — |
| 2010-08-17 | $2.96 | $3.47 | 1,177,600 | — | — |
| 2010-08-16 | $2.98 | $3.49 | 1,645,600 | — | — |
| 2010-08-13 | $2.93 | $3.43 | 5,487,600 | — | — |
| 2010-08-12 | $2.93 | $3.43 | 4,225,400 | — | — |
| 2010-08-11 | $2.85 | $3.34 | 2,453,300 | — | — |
| 2010-08-10 | $2.98 | $3.49 | 1,928,900 | — | — |
| 2010-08-09 | $3.06 | $3.58 | 737,600 | — | — |
| 2010-08-06 | $2.99 | $3.50 | 1,498,400 | — | — |
| 2010-08-05 | $3.01 | $3.53 | 2,518,100 | — | — |
| 2010-08-04 | $3.10 | $3.63 | 3,672,200 | — | — |
| 2010-08-03 | $3.14 | $3.68 | 4,386,700 | — | — |
| 2010-08-02 | $3.13 | $3.67 | 3,209,600 | — | — |
| 2010-07-30 | $3.03 | $3.55 | 2,783,000 | — | — |
| 2010-07-29 | $2.96 | $3.47 | 3,368,200 | — | — |
| 2010-07-28 | $3.04 | $3.56 | 2,457,200 | — | — |
| 2010-07-27 | $3.17 | $3.71 | 3,100,000 | — | — |
| 2010-07-26 | $3.16 | $3.70 | 5,043,600 | — | — |
| 2010-07-23 | $3.08 | $3.61 | 4,673,600 | — | — |
| 2010-07-22 | $3.15 | $3.69 | 2,128,400 | — | — |
| 2010-07-21 | $3.09 | $3.62 | 4,121,600 | — | — |
| 2010-07-20 | $3.21 | $3.76 | 3,564,400 | — | — |
| 2010-07-19 | $3.10 | $3.63 | 2,074,200 | — | — |
| 2010-07-16 | $2.97 | $3.48 | 3,287,200 | — | — |
| 2010-07-15 | $3.19 | $3.74 | 2,678,200 | — | — |
| 2010-07-14 | $3.21 | $3.76 | 2,889,300 | — | — |
| 2010-07-13 | $3.14 | $3.68 | 1,925,400 | — | — |
| 2010-07-12 | $3.11 | $3.64 | 1,847,000 | — | — |
| 2010-07-09 | $3.06 | $3.58 | 2,345,000 | — | — |
| 2010-07-08 | $3.06 | $3.58 | 8,346,800 | — | — |
| 2010-07-07 | $3.06 | $3.49 | 3,253,100 | — | — |
| 2010-07-06 | $3.03 | $3.46 | 3,724,600 | — | — |
| 2010-07-02 | $2.89 | $3.30 | 2,693,600 | — | — |
| 2010-07-01 | $2.87 | $3.28 | 5,624,300 | — | — |
| 2010-06-30 | $2.91 | $3.32 | 3,770,300 | — | — |
| 2010-06-29 | $2.89 | $3.30 | 2,916,100 | — | — |
| 2010-06-28 | $3.02 | $3.45 | 2,499,000 | — | — |
| 2010-06-25 | $2.99 | $3.41 | 1,878,200 | — | — |
| 2010-06-24 | $3.03 | $3.46 | 3,091,900 | — | — |
| 2010-06-23 | $3.14 | $3.58 | 3,720,400 | — | — |
| 2010-06-22 | $3.22 | $3.68 | 3,679,600 | — | — |
| 2010-06-21 | $3.34 | $3.81 | 5,832,500 | — | — |
| 2010-06-18 | $3.11 | $3.55 | 2,591,400 | — | — |
| 2010-06-17 | $3.22 | $3.68 | 3,933,100 | — | — |
| 2010-06-16 | $3.28 | $3.74 | 2,744,400 | — | — |
| 2010-06-15 | $3.27 | $3.73 | 5,035,100 | — | — |
| 2010-06-14 | $3.10 | $3.54 | 3,284,800 | — | — |
| 2010-06-11 | $3.12 | $3.56 | 2,700,700 | — | — |
| 2010-06-10 | $3.08 | $3.52 | 5,423,600 | — | — |
| 2010-06-09 | $2.94 | $3.36 | 5,427,600 | — | — |
| 2010-06-08 | $2.87 | $3.28 | 7,151,800 | — | — |
| 2010-06-07 | $3.00 | $3.42 | 3,913,100 | — | — |
| 2010-06-04 | $3.12 | $3.56 | 4,764,800 | — | — |
| 2010-06-03 | $3.22 | $3.68 | 11,204,600 | — | — |
| 2010-06-02 | $3.25 | $3.71 | 4,622,700 | — | — |
| 2010-06-01 | $3.16 | $3.61 | 5,281,800 | — | — |
| 2010-05-28 | $3.31 | $3.78 | 3,157,300 | — | — |
| 2010-05-27 | $3.36 | $3.84 | 4,494,700 | — | — |
| 2010-05-26 | $3.18 | $3.63 | 4,861,300 | — | — |
| 2010-05-25 | $3.19 | $3.64 | 7,578,200 | — | — |
| 2010-05-24 | $3.16 | $3.61 | 4,976,400 | — | — |
| 2010-05-21 | $3.28 | $3.74 | 5,852,900 | — | — |
| 2010-05-20 | $3.06 | $3.49 | 3,623,200 | — | — |
| 2010-05-19 | $3.27 | $3.73 | 6,314,500 | — | — |
| 2010-05-18 | $3.24 | $3.70 | 3,938,800 | — | — |
| 2010-05-17 | $3.33 | $3.80 | 5,694,600 | — | — |
| 2010-05-14 | $3.39 | $3.87 | 5,958,000 | — | — |
| 2010-05-13 | $3.47 | $3.96 | 3,269,500 | — | — |
| 2010-05-12 | $3.56 | $4.06 | 5,855,200 | — | — |
| 2010-05-11 | $3.52 | $4.02 | 8,768,300 | — | — |
| 2010-05-10 | $3.75 | $4.28 | 10,729,200 | — | — |
| 2010-05-07 | $3.40 | $3.88 | 6,865,800 | — | — |
| 2010-05-06 | $3.20 | $3.65 | 7,107,400 | — | — |
| 2010-05-05 | $3.18 | $3.63 | 8,904,600 | — | — |
| 2010-05-04 | $3.38 | $3.86 | 4,626,400 | — | — |
| 2010-05-03 | $3.50 | $4.00 | 2,017,000 | — | — |
| 2010-04-30 | $3.55 | $4.05 | 2,651,700 | — | — |
| 2010-04-29 | $3.70 | $4.22 | 1,936,000 | — | — |
| 2010-04-28 | $3.64 | $4.16 | 5,396,100 | — | — |
| 2010-04-27 | $3.70 | $4.22 | 3,454,200 | — | — |
| 2010-04-26 | $3.86 | $4.41 | 2,282,000 | — | — |
| 2010-04-23 | $3.81 | $4.35 | 2,310,500 | — | — |
| 2010-04-22 | $3.87 | $4.42 | 5,352,500 | — | — |
| 2010-04-21 | $3.75 | $4.28 | 2,382,300 | — | — |
| 2010-04-20 | $3.73 | $4.26 | 3,744,100 | — | — |
| 2010-04-19 | $3.70 | $4.22 | 4,466,600 | — | — |
| 2010-04-16 | $3.72 | $4.25 | 3,511,500 | — | — |
| 2010-04-15 | $3.86 | $4.41 | 2,769,600 | — | — |
| 2010-04-14 | $3.89 | $4.44 | 2,473,200 | — | — |
| 2010-04-13 | $3.81 | $4.35 | 4,464,300 | — | — |
| 2010-04-12 | $3.86 | $4.41 | 1,685,800 | — | — |
| 2010-04-09 | $3.87 | $4.42 | 1,349,700 | — | — |
| 2010-04-08 | $3.88 | $4.43 | 2,557,000 | — | — |
| 2010-04-07 | $3.85 | $4.39 | 1,327,300 | — | — |
| 2010-04-06 | $3.89 | $4.44 | 4,238,800 | — | — |
| 2010-04-05 | $3.87 | $4.42 | 3,045,100 | — | — |
| 2010-04-01 | $3.78 | $4.31 | 6,193,800 | — | — |
| 2010-03-31 | $3.76 | $4.29 | 3,129,700 | — | — |
| 2010-03-30 | $3.75 | $4.28 | 4,374,500 | — | — |
| 2010-03-29 | $3.64 | $4.16 | 5,140,500 | — | — |
| 2010-03-26 | $3.58 | $4.09 | 3,157,700 | — | — |
| 2010-03-25 | $3.61 | $4.12 | 2,725,300 | — | — |
| 2010-03-24 | $3.62 | $4.13 | 2,281,400 | — | — |
| 2010-03-23 | $3.68 | $4.20 | 3,500,300 | — | — |
| 2010-03-22 | $3.61 | $4.12 | 4,411,000 | — | — |
| 2010-03-19 | $3.51 | $4.01 | 11,738,800 | — | — |
| 2010-03-18 | $3.64 | $4.16 | 5,533,000 | — | — |
| 2010-03-17 | $3.67 | $4.19 | 5,890,300 | — | — |
| 2010-03-16 | $3.63 | $4.14 | 12,240,000 | — | — |
| 2010-03-15 | $3.57 | $4.08 | 5,510,000 | — | — |
| 2010-03-12 | $3.63 | $4.14 | 5,174,600 | — | — |
| 2010-03-11 | $3.62 | $4.13 | 11,562,900 | — | — |
| 2010-03-10 | $3.61 | $4.12 | 3,548,000 | — | — |
| 2010-03-09 | $3.58 | $4.09 | 4,952,800 | — | — |
| 2010-03-08 | $3.57 | $4.08 | 4,657,700 | — | — |
| 2010-03-05 | $3.59 | $4.10 | 4,371,400 | — | — |
| 2010-03-04 | $3.46 | $3.95 | 4,057,700 | — | — |
| 2010-03-03 | $3.57 | $4.08 | 4,092,900 | — | — |
| 2010-03-02 | $3.53 | $4.03 | 3,706,400 | — | — |
| 2010-03-01 | $3.55 | $4.05 | 6,170,000 | — | — |
| 2010-02-26 | $3.43 | $3.92 | 9,273,800 | — | — |
| 2010-02-25 | $3.34 | $3.81 | 14,819,700 | — | — |
| 2010-02-24 | $3.51 | $4.01 | 13,676,800 | — | — |
| 2010-02-23 | $3.56 | $4.06 | 5,413,900 | — | — |
| 2010-02-22 | $3.72 | $4.25 | 7,339,100 | — | — |
| 2010-02-19 | $3.67 | $4.19 | 5,028,900 | — | — |
| 2010-02-18 | $3.76 | $4.29 | 2,254,400 | — | — |
| 2010-02-17 | $3.77 | $4.30 | 1,771,400 | — | — |
| 2010-02-16 | $3.75 | $4.28 | 3,666,300 | — | — |
| 2010-02-12 | $3.66 | $4.18 | 3,827,200 | — | — |
| 2010-02-11 | $3.76 | $4.29 | 3,586,300 | — | — |
| 2010-02-10 | $3.65 | $4.17 | 6,244,800 | — | — |
| 2010-02-09 | $3.61 | $4.12 | 3,550,300 | — | — |
| 2010-02-08 | $3.50 | $4.00 | 4,629,200 | — | — |
| 2010-02-05 | $3.45 | $3.94 | 8,721,400 | — | — |
| 2010-02-04 | $3.52 | $4.02 | 7,448,500 | — | — |
| 2010-02-03 | $3.69 | $4.21 | 11,774,600 | — | — |
| 2010-02-02 | $3.57 | $4.08 | 5,047,300 | — | — |
| 2010-02-01 | $3.61 | $4.12 | 9,289,800 | — | — |
| 2010-01-29 | $3.51 | $4.01 | 9,039,000 | — | — |
| 2010-01-28 | $3.64 | $4.16 | 9,438,100 | — | — |
| 2010-01-27 | $3.73 | $4.26 | 4,624,500 | — | — |
| 2010-01-26 | $3.76 | $4.29 | 7,252,100 | — | — |
| 2010-01-25 | $3.94 | $4.50 | 6,268,000 | — | — |
| 2010-01-22 | $3.86 | $4.41 | 7,709,600 | — | — |
| 2010-01-21 | $4.07 | $4.65 | 7,985,600 | — | — |
| 2010-01-20 | $4.13 | $4.71 | 5,303,300 | — | — |
| 2010-01-19 | $4.13 | $4.71 | 5,197,600 | — | — |
| 2010-01-15 | $4.16 | $4.75 | 5,808,700 | — | — |
| 2010-01-14 | $4.15 | $4.74 | 4,107,700 | — | — |
| 2010-01-13 | $4.09 | $4.67 | 5,008,600 | — | — |
| 2010-01-12 | $4.08 | $4.66 | 4,110,900 | — | — |
| 2010-01-11 | $4.18 | $4.77 | 2,685,800 | — | — |
| 2010-01-08 | $4.19 | $4.78 | 3,062,600 | — | — |
| 2010-01-07 | $4.22 | $4.82 | 7,519,500 | — | — |
| 2010-01-06 | $4.18 | $4.77 | 5,843,500 | — | — |
| 2010-01-05 | $3.99 | $4.55 | 4,241,300 | — | — |
| 2010-01-04 | $3.93 | $4.49 | 2,195,000 | — | — |