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
- 2005-10-05 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 | $2.96 | $2.96 | 8,010 | — | — |
| 2010-12-30 | $3.04 | $3.04 | 24,358 | — | — |
| 2010-12-29 | $3.10 | $3.10 | 12,837 | — | — |
| 2010-12-28 | $3.11 | $3.11 | 6,693 | — | — |
| 2010-12-27 | $3.24 | $3.24 | 8,778 | — | — |
| 2010-12-23 | $3.09 | $3.09 | 15,251 | — | — |
| 2010-12-22 | $3.18 | $3.18 | 20,079 | — | — |
| 2010-12-21 | $3.24 | $3.24 | 9,216 | — | — |
| 2010-12-20 | $3.22 | $3.22 | 17,226 | — | — |
| 2010-12-17 | $3.36 | $3.36 | 42,242 | — | — |
| 2010-12-16 | $3.35 | $3.35 | 13,166 | — | — |
| 2010-12-15 | $3.33 | $3.33 | 8,119 | — | — |
| 2010-12-14 | $3.32 | $3.32 | 7,461 | — | — |
| 2010-12-13 | $3.37 | $3.37 | 16,348 | — | — |
| 2010-12-10 | $3.44 | $3.44 | 16,568 | — | — |
| 2010-12-09 | $3.25 | $3.25 | 11,301 | — | — |
| 2010-12-08 | $3.24 | $3.24 | 7,461 | — | — |
| 2010-12-07 | $3.20 | $3.20 | 26,113 | — | — |
| 2010-12-06 | $3.38 | $3.38 | 8,119 | — | — |
| 2010-12-03 | $3.38 | $3.38 | 11,082 | — | — |
| 2010-12-02 | $3.43 | $3.43 | 3,840 | — | — |
| 2010-12-01 | $3.45 | $3.45 | 9,326 | — | — |
| 2010-11-30 | $3.33 | $3.33 | 9,655 | — | — |
| 2010-11-29 | $3.49 | $3.49 | 48,167 | — | — |
| 2010-11-26 | $3.38 | $3.38 | 0 | — | — |
| 2010-11-24 | $3.38 | $3.38 | 9,436 | — | — |
| 2010-11-23 | $3.35 | $3.35 | 13,825 | — | — |
| 2010-11-22 | $3.37 | $3.37 | 4,718 | — | — |
| 2010-11-19 | $3.39 | $3.39 | 9,107 | — | — |
| 2010-11-18 | $3.41 | $3.41 | 6,254 | — | — |
| 2010-11-17 | $3.42 | $3.42 | 3,730 | — | — |
| 2010-11-16 | $3.40 | $3.40 | 11,082 | — | — |
| 2010-11-15 | $3.42 | $3.42 | 6,254 | — | — |
| 2010-11-12 | $3.42 | $3.42 | 6,693 | — | — |
| 2010-11-11 | $3.47 | $3.47 | 1,975 | — | — |
| 2010-11-10 | $3.53 | $3.53 | 9,436 | — | — |
| 2010-11-09 | $3.55 | $3.55 | 11,630 | — | — |
| 2010-11-08 | $3.54 | $3.54 | 6,144 | — | — |
| 2010-11-05 | $3.65 | $3.65 | 6,803 | — | — |
| 2010-11-04 | $3.62 | $3.62 | 13,605 | — | — |
| 2010-11-03 | $3.64 | $3.64 | 3,401 | — | — |
| 2010-11-02 | $3.44 | $3.44 | 4,718 | — | — |
| 2010-11-01 | $3.38 | $3.38 | 5,596 | — | — |
| 2010-10-29 | $3.41 | $3.41 | 10,314 | — | — |
| 2010-10-28 | $3.41 | $3.41 | 9,655 | — | — |
| 2010-10-27 | $3.45 | $3.45 | 3,621 | — | — |
| 2010-10-26 | $3.51 | $3.51 | 2,633 | — | — |
| 2010-10-25 | $3.52 | $3.52 | 5,486 | — | — |
| 2010-10-22 | $3.48 | $3.48 | 7,900 | — | — |
| 2010-10-21 | $3.44 | $3.44 | 8,229 | — | — |
| 2010-10-20 | $3.46 | $3.46 | 9,436 | — | — |
| 2010-10-19 | $3.45 | $3.45 | 15,580 | — | — |
| 2010-10-18 | $3.69 | $3.69 | 8,778 | — | — |
| 2010-10-15 | $3.63 | $3.63 | 24,358 | — | — |
| 2010-10-14 | $3.69 | $3.69 | 12,289 | — | — |
| 2010-10-13 | $3.66 | $3.66 | 6,583 | — | — |
| 2010-10-12 | $3.57 | $3.57 | 1,975 | — | — |
| 2010-10-11 | $3.58 | $3.58 | 5,047 | — | — |
| 2010-10-08 | $3.57 | $3.57 | 6,912 | — | — |
| 2010-10-07 | $3.50 | $3.50 | 8,448 | — | — |
| 2010-10-06 | $3.62 | $3.62 | 7,132 | — | — |
| 2010-10-05 | $3.62 | $3.62 | 17,884 | — | — |
| 2010-10-04 | $3.51 | $3.51 | 10,972 | — | — |
| 2010-10-01 | $3.63 | $3.63 | 4,828 | — | — |
| 2010-09-30 | $3.64 | $3.64 | 6,364 | — | — |
| 2010-09-29 | $3.65 | $3.65 | 11,411 | — | — |
| 2010-09-28 | $3.67 | $3.67 | 20,188 | — | — |
| 2010-09-27 | $3.47 | $3.47 | 22,163 | — | — |
| 2010-09-24 | $3.57 | $3.57 | 25,126 | — | — |
| 2010-09-23 | $3.62 | $3.62 | 51,459 | — | — |
| 2010-09-22 | $3.45 | $3.45 | 30,063 | — | — |
| 2010-09-21 | $3.62 | $3.62 | 20,298 | — | — |
| 2010-09-20 | $3.60 | $3.60 | 15,251 | — | — |
| 2010-09-17 | $3.42 | $3.42 | 46,850 | — | — |
| 2010-09-16 | $3.47 | $3.47 | 3,511 | — | — |
| 2010-09-15 | $3.58 | $3.58 | 3,182 | — | — |
| 2010-09-14 | $3.60 | $3.60 | 14,702 | — | — |
| 2010-09-13 | $3.65 | $3.65 | 23,590 | — | — |
| 2010-09-10 | $3.57 | $3.57 | 47,948 | — | — |
| 2010-09-09 | $3.58 | $3.58 | 30,612 | — | — |
| 2010-09-08 | $3.55 | $3.55 | 29,515 | — | — |
| 2010-09-07 | $3.35 | $3.35 | 9,436 | — | — |
| 2010-09-03 | $3.57 | $3.57 | 10,423 | — | — |
| 2010-09-02 | $3.49 | $3.49 | 18,543 | — | — |
| 2010-09-01 | $3.55 | $3.55 | 21,834 | — | — |
| 2010-08-31 | $3.50 | $3.50 | 16,348 | — | — |
| 2010-08-30 | $3.45 | $3.45 | 24,906 | — | — |
| 2010-08-27 | $3.52 | $3.52 | 17,994 | — | — |
| 2010-08-26 | $3.34 | $3.34 | 179,282 | — | — |
| 2010-08-25 | $3.65 | $3.65 | 25,345 | — | — |
| 2010-08-24 | $3.24 | $3.24 | 16,787 | — | — |
| 2010-08-23 | $3.29 | $3.29 | 59,359 | — | — |
| 2010-08-20 | $3.58 | $3.58 | 28,637 | — | — |
| 2010-08-19 | $3.48 | $3.48 | 20,627 | — | — |
| 2010-08-18 | $3.78 | $3.78 | 22,493 | — | — |
| 2010-08-17 | $3.60 | $3.60 | 28,637 | — | — |
| 2010-08-16 | $3.40 | $3.40 | 30,283 | — | — |
| 2010-08-13 | $3.24 | $3.24 | 33,794 | — | — |
| 2010-08-12 | $3.62 | $3.62 | 58,920 | — | — |
| 2010-08-11 | $3.31 | $3.31 | 18,433 | — | — |
| 2010-08-10 | $3.61 | $3.61 | 14,702 | — | — |
| 2010-08-09 | $3.70 | $3.70 | 4,828 | — | — |
| 2010-08-06 | $3.82 | $3.82 | 7,132 | — | — |
| 2010-08-05 | $3.96 | $3.96 | 91,945 | — | — |
| 2010-08-04 | $3.87 | $3.87 | 12,508 | — | — |
| 2010-08-03 | $3.83 | $3.83 | 245,114 | — | — |
| 2010-08-02 | $3.79 | $3.79 | 8,339 | — | — |
| 2010-07-30 | $3.64 | $3.64 | 14,812 | — | — |
| 2010-07-29 | $3.84 | $3.84 | 3,292 | — | — |
| 2010-07-28 | $3.82 | $3.82 | 9,875 | — | — |
| 2010-07-27 | $3.83 | $3.83 | 29,734 | — | — |
| 2010-07-26 | $3.97 | $3.97 | 23,151 | — | — |
| 2010-07-23 | $3.87 | $3.87 | 23,700 | — | — |
| 2010-07-22 | $3.70 | $3.70 | 23,480 | — | — |
| 2010-07-21 | $3.74 | $3.74 | 24,358 | — | — |
| 2010-07-20 | $4.06 | $4.06 | 42,352 | — | — |
| 2010-07-19 | $3.76 | $3.76 | 35,549 | — | — |
| 2010-07-16 | $3.52 | $3.52 | 74,500 | — | — |
| 2010-07-15 | $3.68 | $3.68 | 14,154 | — | — |
| 2010-07-14 | $3.65 | $3.65 | 17,884 | — | — |
| 2010-07-13 | $3.71 | $3.71 | 83,497 | — | — |
| 2010-07-12 | $3.33 | $3.33 | 20,847 | — | — |
| 2010-07-09 | $3.36 | $3.36 | 9,875 | — | — |
| 2010-07-08 | $3.41 | $3.41 | 39,060 | — | — |
| 2010-07-07 | $3.34 | $3.34 | 55,189 | — | — |
| 2010-07-06 | $3.00 | $3.00 | 58,152 | — | — |
| 2010-07-02 | $3.03 | $3.03 | 8,668 | — | — |
| 2010-07-01 | $3.05 | $3.05 | 12,398 | — | — |
| 2010-06-30 | $3.11 | $3.11 | 7,900 | — | — |
| 2010-06-29 | $3.14 | $3.14 | 11,630 | — | — |
| 2010-06-28 | $3.17 | $3.17 | 21,944 | — | — |
| 2010-06-25 | $3.46 | $3.46 | 69,014 | — | — |
| 2010-06-24 | $3.30 | $3.30 | 14,922 | — | — |
| 2010-06-23 | $3.29 | $3.29 | 8,887 | — | — |
| 2010-06-22 | $3.25 | $3.25 | 9,765 | — | — |
| 2010-06-21 | $3.18 | $3.18 | 21,286 | — | — |
| 2010-06-18 | $3.27 | $3.27 | 31,819 | — | — |
| 2010-06-17 | $3.20 | $3.20 | 6,803 | — | — |
| 2010-06-16 | $3.04 | $3.04 | 8,119 | — | — |
| 2010-06-15 | $3.21 | $3.21 | 16,458 | — | — |
| 2010-06-14 | $3.22 | $3.22 | 34,342 | — | — |
| 2010-06-11 | $3.21 | $3.21 | 5,486 | — | — |
| 2010-06-10 | $3.24 | $3.24 | 12,179 | — | — |
| 2010-06-09 | $3.05 | $3.05 | 14,483 | — | — |
| 2010-06-08 | $3.05 | $3.05 | 15,141 | — | — |
| 2010-06-07 | $3.10 | $3.10 | 16,897 | — | — |
| 2010-06-04 | $3.34 | $3.34 | 36,208 | — | — |
| 2010-06-03 | $3.17 | $3.17 | 33,245 | — | — |
| 2010-06-02 | $3.43 | $3.43 | 26,662 | — | — |
| 2010-06-01 | $3.13 | $3.13 | 34,342 | — | — |
| 2010-05-28 | $3.34 | $3.34 | 8,229 | — | — |
| 2010-05-27 | $3.53 | $3.53 | 13,605 | — | — |
| 2010-05-26 | $3.21 | $3.21 | 6,144 | — | — |
| 2010-05-25 | $3.20 | $3.20 | 22,822 | — | — |
| 2010-05-24 | $3.30 | $3.30 | 9,985 | — | — |
| 2010-05-21 | $3.44 | $3.44 | 18,323 | — | — |
| 2010-05-20 | $3.34 | $3.34 | 14,922 | — | — |
| 2010-05-19 | $3.45 | $3.45 | 10,204 | — | — |
| 2010-05-18 | $3.49 | $3.49 | 7,790 | — | — |
| 2010-05-17 | $3.47 | $3.47 | 8,997 | — | — |
| 2010-05-14 | $3.49 | $3.49 | 6,364 | — | — |
| 2010-05-13 | $3.62 | $3.62 | 8,558 | — | — |
| 2010-05-12 | $3.67 | $3.67 | 23,700 | — | — |
| 2010-05-11 | $3.48 | $3.48 | 9,655 | — | — |
| 2010-05-10 | $3.65 | $3.65 | 46,521 | — | — |
| 2010-05-07 | $3.34 | $3.34 | 37,085 | — | — |
| 2010-05-06 | $3.41 | $3.41 | 18,323 | — | — |
| 2010-05-05 | $3.38 | $3.38 | 35,001 | — | — |
| 2010-05-04 | $3.45 | $3.45 | 32,587 | — | — |
| 2010-05-03 | $3.56 | $3.56 | 17,555 | — | — |
| 2010-04-30 | $3.52 | $3.52 | 32,367 | — | — |
| 2010-04-29 | $3.59 | $3.59 | 35,769 | — | — |
| 2010-04-28 | $3.63 | $3.63 | 15,141 | — | — |
| 2010-04-27 | $3.48 | $3.48 | 25,674 | — | — |
| 2010-04-26 | $3.71 | $3.71 | 15,909 | — | — |
| 2010-04-23 | $3.64 | $3.64 | 11,740 | — | — |
| 2010-04-22 | $3.65 | $3.65 | 10,753 | — | — |
| 2010-04-21 | $3.52 | $3.52 | 14,812 | — | — |
| 2010-04-20 | $3.46 | $3.46 | 20,518 | — | — |
| 2010-04-19 | $3.53 | $3.53 | 65,942 | — | — |
| 2010-04-16 | $3.34 | $3.34 | 37,305 | — | — |
| 2010-04-15 | $3.55 | $3.55 | 48,496 | — | — |
| 2010-04-14 | $3.46 | $3.46 | 17,007 | — | — |
| 2010-04-13 | $3.31 | $3.31 | 41,474 | — | — |
| 2010-04-12 | $3.61 | $3.61 | 20,957 | — | — |
| 2010-04-09 | $3.86 | $3.86 | 19,640 | — | — |
| 2010-04-08 | $3.80 | $3.80 | 19,750 | — | — |
| 2010-04-07 | $3.72 | $3.72 | 40,596 | — | — |
| 2010-04-06 | $3.66 | $3.66 | 25,016 | — | — |
| 2010-04-05 | $3.36 | $3.36 | 13,057 | — | — |
| 2010-04-01 | $3.18 | $3.18 | 14,593 | — | — |
| 2010-03-31 | $3.30 | $3.30 | 18,214 | — | — |
| 2010-03-30 | $3.53 | $3.53 | 31,709 | — | — |
| 2010-03-29 | $3.63 | $3.63 | 96,115 | — | — |
| 2010-03-26 | $3.37 | $3.37 | 86,020 | — | — |
| 2010-03-25 | $2.90 | $2.90 | 13,276 | — | — |
| 2010-03-24 | $3.09 | $3.09 | 21,066 | — | — |
| 2010-03-23 | $3.39 | $3.39 | 49,923 | — | — |
| 2010-03-22 | $3.03 | $3.03 | 30,941 | — | — |
| 2010-03-19 | $2.62 | $2.62 | 77,572 | — | — |
| 2010-03-18 | $2.62 | $2.62 | 6,693 | — | — |
| 2010-03-17 | $2.65 | $2.65 | 14,593 | — | — |
| 2010-03-16 | $2.55 | $2.55 | 9,985 | — | — |
| 2010-03-15 | $2.62 | $2.62 | 14,812 | — | — |
| 2010-03-12 | $2.75 | $2.75 | 14,044 | — | — |
| 2010-03-11 | $2.77 | $2.77 | 16,129 | — | — |
| 2010-03-10 | $2.69 | $2.69 | 22,822 | — | — |
| 2010-03-09 | $2.62 | $2.62 | 9,107 | — | — |
| 2010-03-08 | $2.46 | $2.46 | 8,448 | — | — |
| 2010-03-05 | $2.37 | $2.37 | 14,044 | — | — |
| 2010-03-04 | $2.37 | $2.37 | 3,182 | — | — |
| 2010-03-03 | $2.43 | $2.43 | 33,794 | — | — |
| 2010-03-02 | $2.31 | $2.31 | 12,728 | — | — |
| 2010-03-01 | $2.26 | $2.26 | 10,094 | — | — |
| 2010-02-26 | $2.21 | $2.21 | 25,236 | — | — |
| 2010-02-25 | $2.16 | $2.16 | 13,276 | — | — |
| 2010-02-24 | $2.17 | $2.17 | 19,091 | — | — |
| 2010-02-23 | $2.11 | $2.11 | 17,994 | — | — |
| 2010-02-22 | $2.02 | $2.02 | 5,376 | — | — |
| 2010-02-19 | $2.07 | $2.07 | 16,348 | — | — |
| 2010-02-18 | $2.11 | $2.11 | 5,596 | — | — |
| 2010-02-17 | $2.05 | $2.05 | 14,483 | — | — |
| 2010-02-16 | $1.95 | $1.95 | 11,082 | — | — |
| 2010-02-12 | $1.76 | $1.76 | 6,912 | — | — |
| 2010-02-11 | $1.80 | $1.80 | 5,157 | — | — |
| 2010-02-10 | $1.80 | $1.80 | 7,900 | — | — |
| 2010-02-09 | $1.82 | $1.82 | 8,010 | — | — |
| 2010-02-08 | $1.77 | $1.77 | 18,104 | — | — |
| 2010-02-05 | $1.89 | $1.89 | 12,398 | — | — |
| 2010-02-04 | $1.80 | $1.80 | 28,417 | — | — |
| 2010-02-03 | $1.84 | $1.84 | 20,079 | — | — |
| 2010-02-02 | $1.96 | $1.96 | 12,728 | — | — |
| 2010-02-01 | $2.02 | $2.02 | 17,445 | — | — |
| 2010-01-29 | $2.01 | $2.01 | 11,740 | — | — |
| 2010-01-28 | $2.01 | $2.01 | 12,947 | — | — |
| 2010-01-27 | $2.10 | $2.10 | 13,934 | — | — |
| 2010-01-26 | $2.20 | $2.20 | 31,819 | — | — |
| 2010-01-25 | $2.16 | $2.16 | 18,323 | — | — |
| 2010-01-22 | $2.11 | $2.11 | 16,239 | — | — |
| 2010-01-21 | $2.14 | $2.14 | 33,794 | — | — |
| 2010-01-20 | $2.13 | $2.13 | 17,884 | — | — |
| 2010-01-19 | $2.15 | $2.15 | 7,242 | — | — |
| 2010-01-15 | $2.14 | $2.14 | 47,180 | — | — |
| 2010-01-14 | $2.21 | $2.21 | 13,166 | — | — |
| 2010-01-13 | $2.18 | $2.18 | 19,750 | — | — |
| 2010-01-12 | $2.15 | $2.15 | 19,750 | — | — |
| 2010-01-11 | $2.22 | $2.22 | 10,314 | — | — |
| 2010-01-08 | $2.26 | $2.26 | 26,881 | — | — |
| 2010-01-07 | $2.17 | $2.17 | 53,324 | — | — |
| 2010-01-06 | $2.03 | $2.03 | 20,737 | — | — |
| 2010-01-05 | $2.19 | $2.19 | 64,406 | — | — |
| 2010-01-04 | $2.15 | $2.15 | 85,691 | — | — |