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
- 2008-07-25 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 | $2.99 | $2.99 | 1,235,900 | — | — |
| 2010-12-30 | $2.98 | $2.98 | 2,495,100 | — | — |
| 2010-12-29 | $2.83 | $2.83 | 2,118,900 | — | — |
| 2010-12-28 | $2.57 | $2.57 | 754,600 | — | — |
| 2010-12-27 | $2.63 | $2.63 | 1,140,100 | — | — |
| 2010-12-23 | $2.67 | $2.67 | 3,036,700 | — | — |
| 2010-12-22 | $2.40 | $2.40 | 700,100 | — | — |
| 2010-12-21 | $2.35 | $2.35 | 701,600 | — | — |
| 2010-12-20 | $2.36 | $2.36 | 528,900 | — | — |
| 2010-12-17 | $2.38 | $2.38 | 965,900 | — | — |
| 2010-12-16 | $2.38 | $2.38 | 943,700 | — | — |
| 2010-12-15 | $2.19 | $2.19 | 979,900 | — | — |
| 2010-12-14 | $2.32 | $2.32 | 1,338,300 | — | — |
| 2010-12-13 | $2.42 | $2.42 | 1,963,300 | — | — |
| 2010-12-10 | $2.29 | $2.29 | 883,200 | — | — |
| 2010-12-09 | $2.20 | $2.20 | 757,100 | — | — |
| 2010-12-08 | $2.13 | $2.13 | 1,937,000 | — | — |
| 2010-12-07 | $2.28 | $2.28 | 1,874,900 | — | — |
| 2010-12-06 | $2.25 | $2.25 | 1,024,500 | — | — |
| 2010-12-03 | $2.23 | $2.23 | 1,675,400 | — | — |
| 2010-12-02 | $2.30 | $2.30 | 1,967,700 | — | — |
| 2010-12-01 | $2.25 | $2.25 | 6,067,900 | — | — |
| 2010-11-30 | $2.17 | $2.17 | 3,174,700 | — | — |
| 2010-11-29 | $2.00 | $2.00 | 2,160,900 | — | — |
| 2010-11-26 | $1.99 | $1.99 | 1,958,000 | — | — |
| 2010-11-24 | $1.92 | $1.92 | 2,940,800 | — | — |
| 2010-11-23 | $1.79 | $1.79 | 1,174,600 | — | — |
| 2010-11-22 | $1.69 | $1.69 | 306,600 | — | — |
| 2010-11-19 | $1.73 | $1.73 | 533,100 | — | — |
| 2010-11-18 | $1.71 | $1.71 | 755,600 | — | — |
| 2010-11-17 | $1.55 | $1.55 | 845,600 | — | — |
| 2010-11-16 | $1.46 | $1.46 | 935,200 | — | — |
| 2010-11-15 | $1.52 | $1.52 | 451,400 | — | — |
| 2010-11-12 | $1.56 | $1.56 | 602,600 | — | — |
| 2010-11-11 | $1.67 | $1.67 | 449,800 | — | — |
| 2010-11-10 | $1.73 | $1.73 | 681,200 | — | — |
| 2010-11-09 | $1.65 | $1.65 | 2,704,500 | — | — |
| 2010-11-08 | $1.74 | $1.74 | 2,240,600 | — | — |
| 2010-11-05 | $1.57 | $1.57 | 1,008,600 | — | — |
| 2010-11-04 | $1.63 | $1.63 | 1,082,500 | — | — |
| 2010-11-03 | $1.68 | $1.68 | 1,468,000 | — | — |
| 2010-11-02 | $1.60 | $1.60 | 1,899,500 | — | — |
| 2010-11-01 | $1.33 | $1.33 | 514,400 | — | — |
| 2010-10-29 | $1.35 | $1.35 | 194,200 | — | — |
| 2010-10-28 | $1.40 | $1.40 | 322,100 | — | — |
| 2010-10-27 | $1.40 | $1.40 | 540,000 | — | — |
| 2010-10-26 | $1.46 | $1.46 | 709,000 | — | — |
| 2010-10-25 | $1.40 | $1.40 | 487,000 | — | — |
| 2010-10-22 | $1.33 | $1.33 | 335,600 | — | — |
| 2010-10-21 | $1.32 | $1.32 | 728,700 | — | — |
| 2010-10-20 | $1.39 | $1.39 | 1,350,500 | — | — |
| 2010-10-19 | $1.24 | $1.24 | 455,500 | — | — |
| 2010-10-18 | $1.30 | $1.30 | 748,700 | — | — |
| 2010-10-15 | $1.25 | $1.25 | 729,700 | — | — |
| 2010-10-14 | $1.18 | $1.18 | 907,300 | — | — |
| 2010-10-13 | $1.12 | $1.12 | 294,700 | — | — |
| 2010-10-12 | $1.12 | $1.12 | 384,300 | — | — |
| 2010-10-11 | $1.11 | $1.11 | 563,100 | — | — |
| 2010-10-08 | $0.98 | $0.98 | 388,400 | — | — |
| 2010-10-07 | $1.01 | $1.01 | 203,200 | — | — |
| 2010-10-06 | $1.03 | $1.03 | 207,000 | — | — |
| 2010-10-05 | $1.00 | $1.00 | 228,300 | — | — |
| 2010-10-04 | $1.05 | $1.05 | 495,000 | — | — |
| 2010-10-01 | $1.07 | $1.07 | 590,300 | — | — |
| 2010-09-30 | $0.99 | $0.99 | 310,800 | — | — |
| 2010-09-29 | $0.96 | $0.96 | 290,300 | — | — |
| 2010-09-28 | $0.97 | $0.97 | 113,500 | — | — |
| 2010-09-27 | $0.95 | $0.95 | 399,400 | — | — |
| 2010-09-24 | $0.93 | $0.93 | 324,900 | — | — |
| 2010-09-23 | $0.94 | $0.94 | 762,600 | — | — |
| 2010-09-22 | $0.90 | $0.90 | 391,500 | — | — |
| 2010-09-21 | $0.91 | $0.91 | 1,066,200 | — | — |
| 2010-09-20 | $0.86 | $0.86 | 77,800 | — | — |
| 2010-09-17 | $0.85 | $0.85 | 418,500 | — | — |
| 2010-09-16 | $0.84 | $0.84 | 182,300 | — | — |
| 2010-09-15 | $0.89 | $0.89 | 554,300 | — | — |
| 2010-09-14 | $0.87 | $0.87 | 112,900 | — | — |
| 2010-09-13 | $0.87 | $0.87 | 72,700 | — | — |
| 2010-09-10 | $0.85 | $0.85 | 56,900 | — | — |
| 2010-09-09 | $0.87 | $0.87 | 21,800 | — | — |
| 2010-09-08 | $0.90 | $0.90 | 57,200 | — | — |
| 2010-09-07 | $0.87 | $0.87 | 61,300 | — | — |
| 2010-09-03 | $0.88 | $0.88 | 58,900 | — | — |
| 2010-09-02 | $0.90 | $0.90 | 146,200 | — | — |
| 2010-09-01 | $0.82 | $0.82 | 122,400 | — | — |
| 2010-08-31 | $0.83 | $0.83 | 73,900 | — | — |
| 2010-08-30 | $0.83 | $0.83 | 15,800 | — | — |
| 2010-08-27 | $0.83 | $0.83 | 151,400 | — | — |
| 2010-08-26 | $0.83 | $0.83 | 54,500 | — | — |
| 2010-08-25 | $0.83 | $0.83 | 45,800 | — | — |
| 2010-08-24 | $0.82 | $0.82 | 84,100 | — | — |
| 2010-08-23 | $0.82 | $0.82 | 47,700 | — | — |
| 2010-08-20 | $0.83 | $0.83 | 76,100 | — | — |
| 2010-08-19 | $0.82 | $0.82 | 24,300 | — | — |
| 2010-08-18 | $0.83 | $0.83 | 17,600 | — | — |
| 2010-08-17 | $0.83 | $0.83 | 128,000 | — | — |
| 2010-08-16 | $0.80 | $0.80 | 69,400 | — | — |
| 2010-08-13 | $0.83 | $0.83 | 19,000 | — | — |
| 2010-08-12 | $0.85 | $0.85 | 28,700 | — | — |
| 2010-08-11 | $0.81 | $0.81 | 70,400 | — | — |
| 2010-08-10 | $0.84 | $0.84 | 44,600 | — | — |
| 2010-08-09 | $0.85 | $0.85 | 23,600 | — | — |
| 2010-08-06 | $0.84 | $0.84 | 45,900 | — | — |
| 2010-08-05 | $0.85 | $0.85 | 57,800 | — | — |
| 2010-08-04 | $0.88 | $0.88 | 41,700 | — | — |
| 2010-08-03 | $0.85 | $0.85 | 33,400 | — | — |
| 2010-08-02 | $0.86 | $0.86 | 33,300 | — | — |
| 2010-07-30 | $0.87 | $0.87 | 20,500 | — | — |
| 2010-07-29 | $0.86 | $0.86 | 74,000 | — | — |
| 2010-07-28 | $0.86 | $0.86 | 68,600 | — | — |
| 2010-07-27 | $0.88 | $0.88 | 189,600 | — | — |
| 2010-07-26 | $0.85 | $0.85 | 55,500 | — | — |
| 2010-07-23 | $0.79 | $0.79 | 23,000 | — | — |
| 2010-07-22 | $0.80 | $0.80 | 32,500 | — | — |
| 2010-07-21 | $0.77 | $0.77 | 25,100 | — | — |
| 2010-07-20 | $0.76 | $0.76 | 23,300 | — | — |
| 2010-07-19 | $0.75 | $0.75 | 45,200 | — | — |
| 2010-07-16 | $0.74 | $0.74 | 19,600 | — | — |
| 2010-07-15 | $0.77 | $0.77 | 50,000 | — | — |
| 2010-07-14 | $0.77 | $0.77 | 53,200 | — | — |
| 2010-07-13 | $0.78 | $0.78 | 57,500 | — | — |
| 2010-07-12 | $0.76 | $0.76 | 47,700 | — | — |
| 2010-07-09 | $0.76 | $0.76 | 18,000 | — | — |
| 2010-07-08 | $0.74 | $0.74 | 103,400 | — | — |
| 2010-07-07 | $0.77 | $0.77 | 116,600 | — | — |
| 2010-07-06 | $0.76 | $0.76 | 36,800 | — | — |
| 2010-07-02 | $0.77 | $0.77 | 68,600 | — | — |
| 2010-07-01 | $0.75 | $0.75 | 189,800 | — | — |
| 2010-06-30 | $0.78 | $0.78 | 182,100 | — | — |
| 2010-06-29 | $0.79 | $0.79 | 315,600 | — | — |
| 2010-06-28 | $0.83 | $0.83 | 148,700 | — | — |
| 2010-06-25 | $0.84 | $0.84 | 63,500 | — | — |
| 2010-06-24 | $0.85 | $0.85 | 175,300 | — | — |
| 2010-06-23 | $0.85 | $0.85 | 101,400 | — | — |
| 2010-06-22 | $0.86 | $0.86 | 146,500 | — | — |
| 2010-06-21 | $0.86 | $0.86 | 53,300 | — | — |
| 2010-06-18 | $0.89 | $0.89 | 223,500 | — | — |
| 2010-06-17 | $0.90 | $0.90 | 78,700 | — | — |
| 2010-06-16 | $0.89 | $0.89 | 147,500 | — | — |
| 2010-06-15 | $0.91 | $0.91 | 32,800 | — | — |
| 2010-06-14 | $0.90 | $0.90 | 68,400 | — | — |
| 2010-06-11 | $0.90 | $0.90 | 30,100 | — | — |
| 2010-06-10 | $0.90 | $0.90 | 72,400 | — | — |
| 2010-06-09 | $0.89 | $0.89 | 36,300 | — | — |
| 2010-06-08 | $0.87 | $0.87 | 78,000 | — | — |
| 2010-06-07 | $0.88 | $0.88 | 129,100 | — | — |
| 2010-06-04 | $0.90 | $0.90 | 122,800 | — | — |
| 2010-06-03 | $0.94 | $0.94 | 77,300 | — | — |
| 2010-06-02 | $0.94 | $0.94 | 334,100 | — | — |
| 2010-06-01 | $0.90 | $0.90 | 235,300 | — | — |
| 2010-05-28 | $0.95 | $0.95 | 315,500 | — | — |
| 2010-05-27 | $0.92 | $0.92 | 534,300 | — | — |
| 2010-05-26 | $0.91 | $0.91 | 350,600 | — | — |
| 2010-05-25 | $0.86 | $0.86 | 397,500 | — | — |
| 2010-05-24 | $0.90 | $0.90 | 87,900 | — | — |
| 2010-05-21 | $0.89 | $0.89 | 671,500 | — | — |
| 2010-05-20 | $0.89 | $0.89 | 535,500 | — | — |
| 2010-05-19 | $0.97 | $0.97 | 476,600 | — | — |
| 2010-05-18 | $1.04 | $1.04 | 802,700 | — | — |
| 2010-05-17 | $0.96 | $0.96 | 213,100 | — | — |
| 2010-05-14 | $0.96 | $0.96 | 68,500 | — | — |
| 2010-05-13 | $0.98 | $0.98 | 232,900 | — | — |
| 2010-05-12 | $0.99 | $0.99 | 150,000 | — | — |
| 2010-05-11 | $0.98 | $0.98 | 224,300 | — | — |
| 2010-05-10 | $0.96 | $0.96 | 164,800 | — | — |
| 2010-05-07 | $0.95 | $0.95 | 250,700 | — | — |
| 2010-05-06 | $0.95 | $0.95 | 359,200 | — | — |
| 2010-05-05 | $0.96 | $0.96 | 255,600 | — | — |
| 2010-05-04 | $0.94 | $0.94 | 278,200 | — | — |
| 2010-05-03 | $0.94 | $0.94 | 70,200 | — | — |
| 2010-04-30 | $0.92 | $0.92 | 52,500 | — | — |
| 2010-04-29 | $0.91 | $0.91 | 46,500 | — | — |
| 2010-04-28 | $0.92 | $0.92 | 53,300 | — | — |
| 2010-04-27 | $0.90 | $0.90 | 71,600 | — | — |
| 2010-04-26 | $0.93 | $0.93 | 94,800 | — | — |
| 2010-04-23 | $0.93 | $0.93 | 46,700 | — | — |
| 2010-04-22 | $0.92 | $0.92 | 77,300 | — | — |
| 2010-04-21 | $0.90 | $0.90 | 61,800 | — | — |
| 2010-04-20 | $0.92 | $0.92 | 77,100 | — | — |
| 2010-04-19 | $0.94 | $0.94 | 110,500 | — | — |
| 2010-04-16 | $0.94 | $0.94 | 64,000 | — | — |
| 2010-04-15 | $0.94 | $0.94 | 173,600 | — | — |
| 2010-04-14 | $0.93 | $0.93 | 142,700 | — | — |
| 2010-04-13 | $0.91 | $0.91 | 58,600 | — | — |
| 2010-04-12 | $0.91 | $0.91 | 202,900 | — | — |
| 2010-04-09 | $0.93 | $0.93 | 149,400 | — | — |
| 2010-04-08 | $0.93 | $0.93 | 102,600 | — | — |
| 2010-04-07 | $0.94 | $0.94 | 323,800 | — | — |
| 2010-04-06 | $0.88 | $0.88 | 173,300 | — | — |
| 2010-04-05 | $0.85 | $0.85 | 61,200 | — | — |
| 2010-04-01 | $0.85 | $0.85 | 32,400 | — | — |
| 2010-03-31 | $0.84 | $0.84 | 69,800 | — | — |
| 2010-03-30 | $0.84 | $0.84 | 33,800 | — | — |
| 2010-03-29 | $0.84 | $0.84 | 74,700 | — | — |
| 2010-03-26 | $0.83 | $0.83 | 10,500 | — | — |
| 2010-03-25 | $0.83 | $0.83 | 26,000 | — | — |
| 2010-03-24 | $0.83 | $0.83 | 52,100 | — | — |
| 2010-03-23 | $0.80 | $0.80 | 25,500 | — | — |
| 2010-03-22 | $0.81 | $0.81 | 54,800 | — | — |
| 2010-03-19 | $0.81 | $0.81 | 128,300 | — | — |
| 2010-03-18 | $0.83 | $0.83 | 237,700 | — | — |
| 2010-03-17 | $0.82 | $0.82 | 117,200 | — | — |
| 2010-03-16 | $0.79 | $0.79 | 26,900 | — | — |
| 2010-03-15 | $0.79 | $0.79 | 24,900 | — | — |
| 2010-03-12 | $0.81 | $0.81 | 21,900 | — | — |
| 2010-03-11 | $0.81 | $0.81 | 18,800 | — | — |
| 2010-03-10 | $0.80 | $0.80 | 139,600 | — | — |
| 2010-03-09 | $0.80 | $0.80 | 85,000 | — | — |
| 2010-03-08 | $0.79 | $0.79 | 356,200 | — | — |
| 2010-03-05 | $0.78 | $0.78 | 235,700 | — | — |
| 2010-03-04 | $0.77 | $0.77 | 87,300 | — | — |
| 2010-03-03 | $0.80 | $0.80 | 235,100 | — | — |
| 2010-03-02 | $0.81 | $0.81 | 111,600 | — | — |
| 2010-03-01 | $0.80 | $0.80 | 87,800 | — | — |
| 2010-02-26 | $0.80 | $0.80 | 26,700 | — | — |
| 2010-02-25 | $0.81 | $0.81 | 204,200 | — | — |
| 2010-02-24 | $0.82 | $0.82 | 161,100 | — | — |
| 2010-02-23 | $0.85 | $0.85 | 323,400 | — | — |
| 2010-02-22 | $0.86 | $0.86 | 83,000 | — | — |
| 2010-02-19 | $0.81 | $0.81 | 66,500 | — | — |
| 2010-02-18 | $0.78 | $0.78 | 78,800 | — | — |
| 2010-02-17 | $0.78 | $0.78 | 55,400 | — | — |
| 2010-02-16 | $0.78 | $0.78 | 63,800 | — | — |
| 2010-02-12 | $0.76 | $0.76 | 147,100 | — | — |
| 2010-02-11 | $0.75 | $0.75 | 85,100 | — | — |
| 2010-02-10 | $0.75 | $0.75 | 64,900 | — | — |
| 2010-02-09 | $0.77 | $0.77 | 24,700 | — | — |
| 2010-02-08 | $0.76 | $0.76 | 7,100 | — | — |
| 2010-02-05 | $0.77 | $0.77 | 160,300 | — | — |
| 2010-02-04 | $0.79 | $0.79 | 172,900 | — | — |
| 2010-02-03 | $0.81 | $0.81 | 129,600 | — | — |
| 2010-02-02 | $0.82 | $0.82 | 28,800 | — | — |
| 2010-02-01 | $0.80 | $0.80 | 87,200 | — | — |
| 2010-01-29 | $0.80 | $0.80 | 119,700 | — | — |
| 2010-01-28 | $0.78 | $0.78 | 48,900 | — | — |
| 2010-01-27 | $0.81 | $0.81 | 109,100 | — | — |
| 2010-01-26 | $0.83 | $0.83 | 43,600 | — | — |
| 2010-01-25 | $0.87 | $0.87 | 92,400 | — | — |
| 2010-01-22 | $0.90 | $0.90 | 43,700 | — | — |
| 2010-01-21 | $0.87 | $0.87 | 83,400 | — | — |
| 2010-01-20 | $0.93 | $0.93 | 182,400 | — | — |
| 2010-01-19 | $0.99 | $0.99 | 113,500 | — | — |
| 2010-01-15 | $0.94 | $0.94 | 24,700 | — | — |
| 2010-01-14 | $0.93 | $0.93 | 43,300 | — | — |
| 2010-01-13 | $0.91 | $0.91 | 65,900 | — | — |
| 2010-01-12 | $0.91 | $0.91 | 237,100 | — | — |
| 2010-01-11 | $0.92 | $0.92 | 77,200 | — | — |
| 2010-01-08 | $0.92 | $0.92 | 59,900 | — | — |
| 2010-01-07 | $0.91 | $0.91 | 30,200 | — | — |
| 2010-01-06 | $0.90 | $0.90 | 103,700 | — | — |
| 2010-01-05 | $0.86 | $0.86 | 126,700 | — | — |
| 2010-01-04 | $0.79 | $0.79 | 12,300 | — | — |