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
- 2003-10-07 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 | $3.54 | $3.54 | 147,244 | — | — |
| 2010-12-30 | $3.28 | $3.28 | 106,331 | — | — |
| 2010-12-29 | $3.26 | $3.26 | 92,452 | — | — |
| 2010-12-28 | $3.14 | $3.14 | 39,974 | — | — |
| 2010-12-27 | $3.18 | $3.18 | 47,202 | — | — |
| 2010-12-23 | $3.21 | $3.21 | 91,657 | — | — |
| 2010-12-22 | $3.29 | $3.29 | 138,498 | — | — |
| 2010-12-21 | $3.13 | $3.13 | 51,828 | — | — |
| 2010-12-20 | $3.11 | $3.11 | 40,841 | — | — |
| 2010-12-17 | $3.13 | $3.13 | 81,610 | — | — |
| 2010-12-16 | $3.18 | $3.18 | 57,250 | — | — |
| 2010-12-15 | $3.14 | $3.14 | 71,128 | — | — |
| 2010-12-14 | $3.07 | $3.07 | 80,453 | — | — |
| 2010-12-13 | $2.97 | $2.97 | 126,209 | — | — |
| 2010-12-10 | $2.97 | $2.97 | 66,574 | — | — |
| 2010-12-09 | $3.03 | $3.03 | 37,010 | — | — |
| 2010-12-08 | $3.06 | $3.06 | 102,500 | — | — |
| 2010-12-07 | $2.99 | $2.99 | 123,535 | — | — |
| 2010-12-06 | $3.10 | $3.10 | 169,436 | — | — |
| 2010-12-03 | $3.17 | $3.17 | 126,065 | — | — |
| 2010-12-02 | $2.99 | $2.99 | 315,957 | — | — |
| 2010-12-01 | $3.18 | $3.18 | 92,741 | — | — |
| 2010-11-30 | $3.20 | $3.20 | 103,006 | — | — |
| 2010-11-29 | $3.25 | $3.25 | 184,110 | — | — |
| 2010-11-26 | $3.28 | $3.28 | 50,310 | — | — |
| 2010-11-24 | $3.21 | $3.21 | 123,029 | — | — |
| 2010-11-23 | $3.31 | $3.31 | 102,066 | — | — |
| 2010-11-22 | $3.33 | $3.33 | 551,895 | — | — |
| 2010-11-19 | $3.69 | $3.69 | 98,741 | — | — |
| 2010-11-18 | $3.74 | $3.74 | 135,534 | — | — |
| 2010-11-17 | $3.69 | $3.69 | 92,525 | — | — |
| 2010-11-16 | $3.58 | $3.58 | 232,324 | — | — |
| 2010-11-15 | $3.76 | $3.76 | 516,258 | — | — |
| 2010-11-12 | $3.46 | $3.46 | 177,242 | — | — |
| 2010-11-11 | $3.25 | $3.25 | 385,278 | — | — |
| 2010-11-10 | $3.49 | $3.49 | 971,436 | — | — |
| 2010-11-09 | $3.90 | $3.90 | 180,784 | — | — |
| 2010-11-08 | $3.85 | $3.85 | 279,742 | — | — |
| 2010-11-05 | $3.75 | $3.75 | 292,898 | — | — |
| 2010-11-04 | $3.72 | $3.72 | 200,952 | — | — |
| 2010-11-03 | $3.60 | $3.60 | 108,572 | — | — |
| 2010-11-02 | $3.61 | $3.61 | 190,254 | — | — |
| 2010-11-01 | $3.51 | $3.51 | 322,318 | — | — |
| 2010-10-29 | $3.39 | $3.39 | 146,449 | — | — |
| 2010-10-28 | $3.49 | $3.49 | 96,067 | — | — |
| 2010-10-27 | $3.46 | $3.46 | 126,282 | — | — |
| 2010-10-26 | $3.46 | $3.46 | 109,873 | — | — |
| 2010-10-25 | $3.44 | $3.44 | 260,731 | — | — |
| 2010-10-22 | $3.42 | $3.42 | 277,791 | — | — |
| 2010-10-21 | $3.38 | $3.38 | 202,687 | — | — |
| 2010-10-20 | $3.35 | $3.35 | 532,595 | — | — |
| 2010-10-19 | $3.28 | $3.28 | 424,746 | — | — |
| 2010-10-18 | $3.31 | $3.31 | 135,245 | — | — |
| 2010-10-15 | $3.24 | $3.24 | 141,534 | — | — |
| 2010-10-14 | $3.29 | $3.29 | 212,011 | — | — |
| 2010-10-13 | $3.24 | $3.24 | 447,588 | — | — |
| 2010-10-12 | $3.25 | $3.25 | 213,963 | — | — |
| 2010-10-11 | $3.22 | $3.22 | 366,484 | — | — |
| 2010-10-08 | $3.13 | $3.13 | 187,579 | — | — |
| 2010-10-07 | $3.03 | $3.03 | 256,973 | — | — |
| 2010-10-06 | $3.21 | $3.21 | 456,551 | — | — |
| 2010-10-05 | $3.03 | $3.03 | 631,191 | — | — |
| 2010-10-04 | $2.99 | $2.99 | 1,196,459 | — | — |
| 2010-10-01 | $2.75 | $2.75 | 174,062 | — | — |
| 2010-09-30 | $2.60 | $2.60 | 149,630 | — | — |
| 2010-09-29 | $2.55 | $2.55 | 70,116 | — | — |
| 2010-09-28 | $2.49 | $2.49 | 67,442 | — | — |
| 2010-09-27 | $2.42 | $2.42 | 201,747 | — | — |
| 2010-09-24 | $2.30 | $2.30 | 87,682 | — | — |
| 2010-09-23 | $2.20 | $2.20 | 34,480 | — | — |
| 2010-09-22 | $2.19 | $2.19 | 114,933 | — | — |
| 2010-09-21 | $2.19 | $2.19 | 54,141 | — | — |
| 2010-09-20 | $2.24 | $2.24 | 33,323 | — | — |
| 2010-09-17 | $2.16 | $2.16 | 33,974 | — | — |
| 2010-09-16 | $2.19 | $2.19 | 10,843 | — | — |
| 2010-09-15 | $2.21 | $2.21 | 32,962 | — | — |
| 2010-09-14 | $2.24 | $2.24 | 87,537 | — | — |
| 2010-09-13 | $2.19 | $2.19 | 39,395 | — | — |
| 2010-09-10 | $2.19 | $2.19 | 36,721 | — | — |
| 2010-09-09 | $2.20 | $2.20 | 71,562 | — | — |
| 2010-09-08 | $2.16 | $2.16 | 125,992 | — | — |
| 2010-09-07 | $2.08 | $2.08 | 286,682 | — | — |
| 2010-09-03 | $1.94 | $1.94 | 9,108 | — | — |
| 2010-09-02 | $1.95 | $1.95 | 16,264 | — | — |
| 2010-09-01 | $1.84 | $1.84 | 83,923 | — | — |
| 2010-08-31 | $1.98 | $1.98 | 4,120 | — | — |
| 2010-08-30 | $1.83 | $1.83 | 12,072 | — | — |
| 2010-08-27 | $1.84 | $1.84 | 27,757 | — | — |
| 2010-08-26 | $1.83 | $1.83 | 10,481 | — | — |
| 2010-08-25 | $1.85 | $1.85 | 15,758 | — | — |
| 2010-08-24 | $1.91 | $1.91 | 15,108 | — | — |
| 2010-08-23 | $1.94 | $1.94 | 1,446 | — | — |
| 2010-08-20 | $1.94 | $1.94 | 36,648 | — | — |
| 2010-08-19 | $1.94 | $1.94 | 19,228 | — | — |
| 2010-08-18 | $1.92 | $1.92 | 7,373 | — | — |
| 2010-08-17 | $1.98 | $1.98 | 19,155 | — | — |
| 2010-08-16 | $1.99 | $1.99 | 43,588 | — | — |
| 2010-08-13 | $1.95 | $1.95 | 14,746 | — | — |
| 2010-08-12 | $1.94 | $1.94 | 169,219 | — | — |
| 2010-08-11 | $1.96 | $1.96 | 39,323 | — | — |
| 2010-08-10 | $1.96 | $1.96 | 45,829 | — | — |
| 2010-08-09 | $1.99 | $1.99 | 52,407 | — | — |
| 2010-08-06 | $1.92 | $1.92 | 17,276 | — | — |
| 2010-08-05 | $1.81 | $1.81 | 30,866 | — | — |
| 2010-08-04 | $1.90 | $1.90 | 4,771 | — | — |
| 2010-08-03 | $1.91 | $1.91 | 10,698 | — | — |
| 2010-08-02 | $1.94 | $1.94 | 13,590 | — | — |
| 2010-07-30 | $2.01 | $2.01 | 51,611 | — | — |
| 2010-07-29 | $1.99 | $1.99 | 17,999 | — | — |
| 2010-07-28 | $1.92 | $1.92 | 3,253 | — | — |
| 2010-07-27 | $1.94 | $1.94 | 4,120 | — | — |
| 2010-07-26 | $1.94 | $1.94 | 12,722 | — | — |
| 2010-07-23 | $1.92 | $1.92 | 6,433 | — | — |
| 2010-07-22 | $1.95 | $1.95 | 15,108 | — | — |
| 2010-07-21 | $1.92 | $1.92 | 6,867 | — | — |
| 2010-07-20 | $1.94 | $1.94 | 10,120 | — | — |
| 2010-07-19 | $1.90 | $1.90 | 5,638 | — | — |
| 2010-07-16 | $1.90 | $1.90 | 106,331 | — | — |
| 2010-07-15 | $2.03 | $2.03 | 16,120 | — | — |
| 2010-07-14 | $2.03 | $2.03 | 16,409 | — | — |
| 2010-07-13 | $2.01 | $2.01 | 54,069 | — | — |
| 2010-07-12 | $1.90 | $1.90 | 11,855 | — | — |
| 2010-07-09 | $1.85 | $1.85 | 64,840 | — | — |
| 2010-07-08 | $1.72 | $1.72 | 16,047 | — | — |
| 2010-07-07 | $1.74 | $1.74 | 11,421 | — | — |
| 2010-07-06 | $1.73 | $1.73 | 7,807 | — | — |
| 2010-07-02 | $1.74 | $1.74 | 17,565 | — | — |
| 2010-07-01 | $1.74 | $1.74 | 40,624 | — | — |
| 2010-06-30 | $1.74 | $1.74 | 65,056 | — | — |
| 2010-06-29 | $1.76 | $1.76 | 11,566 | — | — |
| 2010-06-28 | $1.77 | $1.77 | 25,444 | — | — |
| 2010-06-25 | $1.88 | $1.88 | 142,763 | — | — |
| 2010-06-24 | $1.87 | $1.87 | 15,686 | — | — |
| 2010-06-23 | $1.87 | $1.87 | 81,176 | — | — |
| 2010-06-22 | $1.95 | $1.95 | 24,071 | — | — |
| 2010-06-21 | $1.96 | $1.96 | 16,698 | — | — |
| 2010-06-18 | $1.94 | $1.94 | 19,228 | — | — |
| 2010-06-17 | $1.85 | $1.85 | 6,506 | — | — |
| 2010-06-16 | $1.91 | $1.91 | 2,602 | — | — |
| 2010-06-15 | $1.90 | $1.90 | 10,987 | — | — |
| 2010-06-14 | $1.78 | $1.78 | 28,697 | — | — |
| 2010-06-11 | $1.78 | $1.78 | 29,492 | — | — |
| 2010-06-10 | $1.84 | $1.84 | 3,831 | — | — |
| 2010-06-09 | $1.87 | $1.87 | 5,132 | — | — |
| 2010-06-08 | $1.87 | $1.87 | 2,313 | — | — |
| 2010-06-07 | $1.85 | $1.85 | 9,036 | — | — |
| 2010-06-04 | $1.87 | $1.87 | 7,301 | — | — |
| 2010-06-03 | $1.90 | $1.90 | 19,734 | — | — |
| 2010-06-02 | $1.90 | $1.90 | 48,359 | — | — |
| 2010-06-01 | $1.91 | $1.91 | 40,118 | — | — |
| 2010-05-28 | $1.94 | $1.94 | 316,608 | — | — |
| 2010-05-27 | $1.90 | $1.90 | 40,624 | — | — |
| 2010-05-26 | $1.90 | $1.90 | 23,709 | — | — |
| 2010-05-25 | $1.95 | $1.95 | 43,660 | — | — |
| 2010-05-24 | $1.96 | $1.96 | 4,626 | — | — |
| 2010-05-21 | $1.94 | $1.94 | 29,492 | — | — |
| 2010-05-20 | $1.96 | $1.96 | 41,781 | — | — |
| 2010-05-19 | $2.08 | $2.08 | 14,746 | — | — |
| 2010-05-18 | $2.09 | $2.09 | 20,023 | — | — |
| 2010-05-17 | $2.10 | $2.10 | 22,481 | — | — |
| 2010-05-14 | $2.12 | $2.12 | 87,609 | — | — |
| 2010-05-13 | $2.16 | $2.16 | 1,315,729 | — | — |
| 2010-05-12 | $2.09 | $2.09 | 20,167 | — | — |
| 2010-05-11 | $2.10 | $2.10 | 10,915 | — | — |
| 2010-05-10 | $2.10 | $2.10 | 25,011 | — | — |
| 2010-05-07 | $2.01 | $2.01 | 44,889 | — | — |
| 2010-05-06 | $2.08 | $2.08 | 28,191 | — | — |
| 2010-05-05 | $2.09 | $2.09 | 26,529 | — | — |
| 2010-05-04 | $2.10 | $2.10 | 27,613 | — | — |
| 2010-05-03 | $2.08 | $2.08 | 18,722 | — | — |
| 2010-04-30 | $2.10 | $2.10 | 5,421 | — | — |
| 2010-04-29 | $2.13 | $2.13 | 15,614 | — | — |
| 2010-04-28 | $2.08 | $2.08 | 54,430 | — | — |
| 2010-04-27 | $2.02 | $2.02 | 63,900 | — | — |
| 2010-04-26 | $2.05 | $2.05 | 59,996 | — | — |
| 2010-04-23 | $2.05 | $2.05 | 24,649 | — | — |
| 2010-04-22 | $2.06 | $2.06 | 35,347 | — | — |
| 2010-04-21 | $2.06 | $2.06 | 33,902 | — | — |
| 2010-04-20 | $2.05 | $2.05 | 23,203 | — | — |
| 2010-04-19 | $2.05 | $2.05 | 49,443 | — | — |
| 2010-04-16 | $2.05 | $2.05 | 38,383 | — | — |
| 2010-04-15 | $2.06 | $2.06 | 38,311 | — | — |
| 2010-04-14 | $2.08 | $2.08 | 18,433 | — | — |
| 2010-04-13 | $2.08 | $2.08 | 44,817 | — | — |
| 2010-04-12 | $2.13 | $2.13 | 32,094 | — | — |
| 2010-04-09 | $2.05 | $2.05 | 16,409 | — | — |
| 2010-04-08 | $2.03 | $2.03 | 42,287 | — | — |
| 2010-04-07 | $2.01 | $2.01 | 11,999 | — | — |
| 2010-04-06 | $1.99 | $1.99 | 41,275 | — | — |
| 2010-04-05 | $1.99 | $1.99 | 33,685 | — | — |
| 2010-04-01 | $2.03 | $2.03 | 26,167 | — | — |
| 2010-03-31 | $2.02 | $2.02 | 52,190 | — | — |
| 2010-03-30 | $2.14 | $2.14 | 41,275 | — | — |
| 2010-03-29 | $2.21 | $2.21 | 37,660 | — | — |
| 2010-03-26 | $2.28 | $2.28 | 81,610 | — | — |
| 2010-03-25 | $2.21 | $2.21 | 124,764 | — | — |
| 2010-03-24 | $2.14 | $2.14 | 62,960 | — | — |
| 2010-03-23 | $2.10 | $2.10 | 35,492 | — | — |
| 2010-03-22 | $2.13 | $2.13 | 132,281 | — | — |
| 2010-03-19 | $2.02 | $2.02 | 26,239 | — | — |
| 2010-03-18 | $2.02 | $2.02 | 6,795 | — | — |
| 2010-03-17 | $2.08 | $2.08 | 57,250 | — | — |
| 2010-03-16 | $2.01 | $2.01 | 30,721 | — | — |
| 2010-03-15 | $2.02 | $2.02 | 69,393 | — | — |
| 2010-03-12 | $2.01 | $2.01 | 43,226 | — | — |
| 2010-03-11 | $1.96 | $1.96 | 25,083 | — | — |
| 2010-03-10 | $1.85 | $1.85 | 5,638 | — | — |
| 2010-03-09 | $1.91 | $1.91 | 18,433 | — | — |
| 2010-03-08 | $1.85 | $1.85 | 12,433 | — | — |
| 2010-03-05 | $1.87 | $1.87 | 29,420 | — | — |
| 2010-03-04 | $1.87 | $1.87 | 62,093 | — | — |
| 2010-03-03 | $1.95 | $1.95 | 16,192 | — | — |
| 2010-03-02 | $2.01 | $2.01 | 33,106 | — | — |
| 2010-03-01 | $1.99 | $1.99 | 23,854 | — | — |
| 2010-02-26 | $1.95 | $1.95 | 11,638 | — | — |
| 2010-02-25 | $1.96 | $1.96 | 50,238 | — | — |
| 2010-02-24 | $1.92 | $1.92 | 107,415 | — | — |
| 2010-02-23 | $1.88 | $1.88 | 51,611 | — | — |
| 2010-02-22 | $1.92 | $1.92 | 51,756 | — | — |
| 2010-02-19 | $1.87 | $1.87 | 36,865 | — | — |
| 2010-02-18 | $1.83 | $1.83 | 9,108 | — | — |
| 2010-02-17 | $1.88 | $1.88 | 34,986 | — | — |
| 2010-02-16 | $1.84 | $1.84 | 101,922 | — | — |
| 2010-02-12 | $1.76 | $1.76 | 45,106 | — | — |
| 2010-02-11 | $1.70 | $1.70 | 21,469 | — | — |
| 2010-02-10 | $1.72 | $1.72 | 7,012 | — | — |
| 2010-02-09 | $1.72 | $1.72 | 67,514 | — | — |
| 2010-02-08 | $1.69 | $1.69 | 17,276 | — | — |
| 2010-02-05 | $1.72 | $1.72 | 112,331 | — | — |
| 2010-02-04 | $1.72 | $1.72 | 30,070 | — | — |
| 2010-02-03 | $1.77 | $1.77 | 51,033 | — | — |
| 2010-02-02 | $1.73 | $1.73 | 24,938 | — | — |
| 2010-02-01 | $1.73 | $1.73 | 26,239 | — | — |
| 2010-01-29 | $1.73 | $1.73 | 14,312 | — | — |
| 2010-01-28 | $1.80 | $1.80 | 34,191 | — | — |
| 2010-01-27 | $1.77 | $1.77 | 44,238 | — | — |
| 2010-01-26 | $1.77 | $1.77 | 39,395 | — | — |
| 2010-01-25 | $1.78 | $1.78 | 27,757 | — | — |
| 2010-01-22 | $1.77 | $1.77 | 6,072 | — | — |
| 2010-01-21 | $1.76 | $1.76 | 17,638 | — | — |
| 2010-01-20 | $1.77 | $1.77 | 38,166 | — | — |
| 2010-01-19 | $1.77 | $1.77 | 39,034 | — | — |
| 2010-01-15 | $1.78 | $1.78 | 59,996 | — | — |
| 2010-01-14 | $1.76 | $1.76 | 18,866 | — | — |
| 2010-01-13 | $1.76 | $1.76 | 23,131 | — | — |
| 2010-01-12 | $1.77 | $1.77 | 46,045 | — | — |
| 2010-01-11 | $1.77 | $1.77 | 79,369 | — | — |
| 2010-01-08 | $1.77 | $1.77 | 10,770 | — | — |
| 2010-01-07 | $1.72 | $1.72 | 15,180 | — | — |
| 2010-01-06 | $1.73 | $1.73 | 46,262 | — | — |
| 2010-01-05 | $1.77 | $1.77 | 44,744 | — | — |
| 2010-01-04 | $1.77 | $1.77 | 28,336 | — | — |