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
- 1996-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $2.35 | $2.35 | 29,400 |
| 2010-12-30 | $2.35 | $2.35 | 171,600 |
| 2010-12-29 | $2.56 | $2.56 | 6,200 |
| 2010-12-28 | $2.62 | $2.62 | 9,600 |
| 2010-12-27 | $2.60 | $2.60 | 137,100 |
| 2010-12-23 | $2.70 | $2.70 | 8,100 |
| 2010-12-22 | $2.67 | $2.67 | 11,100 |
| 2010-12-21 | $2.60 | $2.60 | 22,300 |
| 2010-12-20 | $2.53 | $2.53 | 5,000 |
| 2010-12-17 | $2.57 | $2.57 | 15,700 |
| 2010-12-16 | $2.57 | $2.57 | 79,500 |
| 2010-12-15 | $2.65 | $2.65 | 464,200 |
| 2010-12-14 | $2.73 | $2.73 | 8,100 |
| 2010-12-13 | $2.73 | $2.73 | 13,100 |
| 2010-12-10 | $2.77 | $2.77 | 8,000 |
| 2010-12-09 | $2.78 | $2.78 | 23,200 |
| 2010-12-08 | $2.85 | $2.85 | 14,500 |
| 2010-12-07 | $2.78 | $2.78 | 104,700 |
| 2010-12-06 | $2.75 | $2.75 | 3,100 |
| 2010-12-03 | $2.75 | $2.75 | 21,400 |
| 2010-12-02 | $2.81 | $2.81 | 56,600 |
| 2010-12-01 | $2.90 | $2.90 | 2,500 |
| 2010-11-30 | $2.88 | $2.88 | 10,900 |
| 2010-11-29 | $2.89 | $2.89 | 19,700 |
| 2010-11-26 | $2.95 | $2.95 | 7,800 |
| 2010-11-24 | $3.00 | $3.00 | 38,100 |
| 2010-11-23 | $2.83 | $2.83 | 5,700 |
| 2010-11-22 | $2.80 | $2.80 | 38,100 |
| 2010-11-19 | $2.79 | $2.79 | 30,000 |
| 2010-11-18 | $2.84 | $2.84 | 4,100 |
| 2010-11-17 | $2.87 | $2.87 | 2,500 |
| 2010-11-16 | $2.90 | $2.90 | 6,100 |
| 2010-11-15 | $2.84 | $2.84 | 105,000 |
| 2010-11-12 | $2.77 | $2.77 | 4,600 |
| 2010-11-11 | $2.79 | $2.79 | 3,100 |
| 2010-11-10 | $2.76 | $2.76 | 6,400 |
| 2010-11-09 | $2.70 | $2.70 | 4,300 |
| 2010-11-08 | $2.89 | $2.89 | 2,200 |
| 2010-11-05 | $2.95 | $2.95 | 23,900 |
| 2010-11-04 | $2.85 | $2.85 | 4,600 |
| 2010-11-03 | $2.82 | $2.82 | 40,100 |
| 2010-11-02 | $2.91 | $2.91 | 12,100 |
| 2010-11-01 | $2.88 | $2.88 | 11,400 |
| 2010-10-29 | $2.89 | $2.89 | 6,000 |
| 2010-10-28 | $2.97 | $2.97 | 0 |
| 2010-10-27 | $2.97 | $2.97 | 7,200 |
| 2010-10-26 | $2.97 | $2.97 | 5,300 |
| 2010-10-25 | $2.97 | $2.97 | 21,100 |
| 2010-10-22 | $2.93 | $2.93 | 23,600 |
| 2010-10-21 | $2.95 | $2.95 | 6,300 |
| 2010-10-20 | $2.98 | $2.98 | 8,500 |
| 2010-10-19 | $2.90 | $2.90 | 13,500 |
| 2010-10-18 | $3.00 | $3.00 | 23,300 |
| 2010-10-15 | $2.94 | $2.94 | 3,600 |
| 2010-10-14 | $2.91 | $2.91 | 5,700 |
| 2010-10-13 | $2.91 | $2.91 | 38,800 |
| 2010-10-12 | $2.89 | $2.89 | 7,200 |
| 2010-10-11 | $2.92 | $2.92 | 39,100 |
| 2010-10-08 | $2.89 | $2.89 | 5,000 |
| 2010-10-07 | $2.81 | $2.81 | 25,800 |
| 2010-10-06 | $2.81 | $2.81 | 4,600 |
| 2010-10-05 | $2.75 | $2.75 | 16,400 |
| 2010-10-04 | $2.73 | $2.73 | 4,700 |
| 2010-10-01 | $2.74 | $2.74 | 3,200 |
| 2010-09-30 | $2.72 | $2.72 | 2,400 |
| 2010-09-29 | $2.73 | $2.73 | 2,200 |
| 2010-09-28 | $2.77 | $2.77 | 7,600 |
| 2010-09-27 | $2.75 | $2.75 | 18,000 |
| 2010-09-24 | $2.76 | $2.76 | 12,700 |
| 2010-09-23 | $2.75 | $2.75 | 13,900 |
| 2010-09-22 | $2.80 | $2.80 | 44,800 |
| 2010-09-21 | $2.79 | $2.79 | 1,100 |
| 2010-09-20 | $2.78 | $2.78 | 18,200 |
| 2010-09-17 | $2.87 | $2.87 | 9,800 |
| 2010-09-16 | $2.76 | $2.76 | 272,900 |
| 2010-09-15 | $2.81 | $2.81 | 8,700 |
| 2010-09-14 | $2.90 | $2.90 | 25,600 |
| 2010-09-13 | $2.97 | $2.97 | 17,600 |
| 2010-09-10 | $2.93 | $2.93 | 16,900 |
| 2010-09-09 | $2.92 | $2.92 | 100 |
| 2010-09-08 | $2.87 | $2.87 | 10,200 |
| 2010-09-07 | $2.87 | $2.87 | 2,300 |
| 2010-09-03 | $2.94 | $2.94 | 4,000 |
| 2010-09-02 | $2.90 | $2.90 | 0 |
| 2010-09-01 | $2.90 | $2.90 | 8,800 |
| 2010-08-31 | $2.77 | $2.77 | 12,300 |
| 2010-08-30 | $2.94 | $2.94 | 14,000 |
| 2010-08-27 | $2.84 | $2.84 | 800 |
| 2010-08-26 | $2.73 | $2.73 | 9,200 |
| 2010-08-25 | $2.75 | $2.75 | 14,000 |
| 2010-08-24 | $2.83 | $2.83 | 1,700 |
| 2010-08-23 | $2.82 | $2.82 | 12,300 |
| 2010-08-20 | $2.82 | $2.82 | 2,600 |
| 2010-08-19 | $2.80 | $2.80 | 207,500 |
| 2010-08-18 | $2.79 | $2.79 | 8,900 |
| 2010-08-17 | $2.70 | $2.70 | 12,600 |
| 2010-08-16 | $2.69 | $2.69 | 32,300 |
| 2010-08-13 | $2.65 | $2.65 | 24,700 |
| 2010-08-12 | $2.75 | $2.75 | 300 |
| 2010-08-11 | $2.75 | $2.75 | 2,200 |
| 2010-08-10 | $2.78 | $2.78 | 1,800 |
| 2010-08-09 | $2.78 | $2.78 | 6,300 |
| 2010-08-06 | $2.74 | $2.74 | 2,600 |
| 2010-08-05 | $2.74 | $2.74 | 33,800 |
| 2010-08-04 | $2.66 | $2.66 | 24,200 |
| 2010-08-03 | $2.67 | $2.67 | 25,200 |
| 2010-08-02 | $2.71 | $2.71 | 83,000 |
| 2010-07-30 | $2.45 | $2.45 | 12,500 |
| 2010-07-29 | $2.45 | $2.45 | 31,900 |
| 2010-07-28 | $2.65 | $2.65 | 2,100 |
| 2010-07-27 | $2.68 | $2.68 | 5,200 |
| 2010-07-26 | $2.70 | $2.70 | 4,200 |
| 2010-07-23 | $2.56 | $2.56 | 1,700 |
| 2010-07-22 | $2.48 | $2.48 | 1,300 |
| 2010-07-21 | $2.36 | $2.36 | 2,800 |
| 2010-07-20 | $2.33 | $2.33 | 4,100 |
| 2010-07-19 | $2.46 | $2.46 | 25,100 |
| 2010-07-16 | $2.51 | $2.51 | 200 |
| 2010-07-15 | $2.60 | $2.60 | 0 |
| 2010-07-14 | $2.60 | $2.60 | 5,400 |
| 2010-07-13 | $2.65 | $2.65 | 53,500 |
| 2010-07-12 | $2.65 | $2.65 | 36,300 |
| 2010-07-09 | $2.85 | $2.85 | 10,200 |
| 2010-07-08 | $2.84 | $2.84 | 3,800 |
| 2010-07-07 | $2.88 | $2.88 | 700 |
| 2010-07-06 | $2.88 | $2.88 | 2,400 |
| 2010-07-02 | $2.90 | $2.90 | 3,900 |
| 2010-07-01 | $2.91 | $2.91 | 6,000 |
| 2010-06-30 | $2.90 | $2.90 | 1,800 |
| 2010-06-29 | $2.90 | $2.90 | 2,400 |
| 2010-06-28 | $2.94 | $2.94 | 5,300 |
| 2010-06-25 | $2.91 | $2.91 | 0 |
| 2010-06-24 | $2.91 | $2.91 | 0 |
| 2010-06-23 | $2.91 | $2.91 | 0 |
| 2010-06-22 | $2.91 | $2.91 | 7,500 |
| 2010-06-21 | $2.91 | $2.91 | 4,600 |
| 2010-06-18 | $2.84 | $2.84 | 3,200 |
| 2010-06-17 | $2.84 | $2.84 | 0 |
| 2010-06-16 | $2.84 | $2.84 | 5,300 |
| 2010-06-15 | $2.84 | $2.84 | 2,300 |
| 2010-06-14 | $2.83 | $2.83 | 3,000 |
| 2010-06-11 | $2.84 | $2.84 | 5,000 |
| 2010-06-10 | $2.84 | $2.84 | 5,300 |
| 2010-06-09 | $2.80 | $2.80 | 5,200 |
| 2010-06-08 | $2.82 | $2.82 | 13,700 |
| 2010-06-07 | $2.83 | $2.83 | 10,300 |
| 2010-06-04 | $2.84 | $2.84 | 3,600 |
| 2010-06-03 | $2.89 | $2.89 | 10,100 |
| 2010-06-02 | $2.89 | $2.89 | 7,400 |
| 2010-06-01 | $2.90 | $2.90 | 7,400 |
| 2010-05-28 | $2.98 | $2.98 | 2,400 |
| 2010-05-27 | $2.96 | $2.96 | 11,500 |
| 2010-05-26 | $2.98 | $2.98 | 11,200 |
| 2010-05-25 | $2.96 | $2.96 | 5,700 |
| 2010-05-24 | $2.92 | $2.92 | 11,000 |
| 2010-05-21 | $2.93 | $2.93 | 1,900 |
| 2010-05-20 | $2.93 | $2.93 | 3,500 |
| 2010-05-19 | $3.00 | $3.00 | 11,700 |
| 2010-05-18 | $2.98 | $2.98 | 10,800 |
| 2010-05-17 | $2.98 | $2.98 | 6,500 |
| 2010-05-14 | $3.00 | $3.00 | 5,000 |
| 2010-05-13 | $3.05 | $3.05 | 23,800 |
| 2010-05-12 | $3.01 | $3.01 | 4,500 |
| 2010-05-11 | $3.00 | $3.00 | 12,700 |
| 2010-05-10 | $3.02 | $3.02 | 9,300 |
| 2010-05-07 | $2.99 | $2.99 | 15,800 |
| 2010-05-06 | $2.99 | $2.99 | 19,300 |
| 2010-05-05 | $3.05 | $3.05 | 11,000 |
| 2010-05-04 | $3.14 | $3.14 | 4,900 |
| 2010-05-03 | $3.15 | $3.15 | 3,700 |
| 2010-04-30 | $3.16 | $3.16 | 4,300 |
| 2010-04-29 | $3.22 | $3.22 | 62,100 |
| 2010-04-28 | $3.13 | $3.13 | 52,300 |
| 2010-04-27 | $3.00 | $3.00 | 60,900 |
| 2010-04-26 | $3.02 | $3.02 | 6,500 |
| 2010-04-23 | $3.00 | $3.00 | 3,000 |
| 2010-04-22 | $2.98 | $2.98 | 3,900 |
| 2010-04-21 | $2.99 | $2.99 | 1,300 |
| 2010-04-20 | $2.96 | $2.96 | 10,000 |
| 2010-04-19 | $2.95 | $2.95 | 92,900 |
| 2010-04-16 | $2.95 | $2.95 | 17,600 |
| 2010-04-15 | $2.96 | $2.96 | 12,100 |
| 2010-04-14 | $2.99 | $2.99 | 31,300 |
| 2010-04-13 | $2.96 | $2.96 | 76,000 |
| 2010-04-12 | $3.15 | $3.15 | 79,600 |
| 2010-04-09 | $3.36 | $3.36 | 57,600 |
| 2010-04-08 | $3.37 | $3.37 | 110,100 |
| 2010-04-07 | $3.23 | $3.23 | 20,400 |
| 2010-04-06 | $3.22 | $3.22 | 7,300 |
| 2010-04-05 | $3.19 | $3.19 | 400 |
| 2010-04-01 | $3.17 | $3.17 | 8,400 |
| 2010-03-31 | $3.20 | $3.20 | 6,400 |
| 2010-03-30 | $3.09 | $3.09 | 27,800 |
| 2010-03-29 | $3.03 | $3.03 | 103,100 |
| 2010-03-26 | $3.00 | $3.00 | 6,600 |
| 2010-03-25 | $2.97 | $2.97 | 13,700 |
| 2010-03-24 | $3.10 | $3.10 | 19,000 |
| 2010-03-23 | $3.12 | $3.12 | 5,800 |
| 2010-03-22 | $3.09 | $3.09 | 36,200 |
| 2010-03-19 | $3.12 | $3.12 | 5,400 |
| 2010-03-18 | $3.13 | $3.13 | 5,100 |
| 2010-03-17 | $3.15 | $3.15 | 39,000 |
| 2010-03-16 | $3.14 | $3.14 | 45,900 |
| 2010-03-15 | $3.12 | $3.12 | 4,400 |
| 2010-03-12 | $3.12 | $3.12 | 5,200 |
| 2010-03-11 | $3.13 | $3.13 | 22,700 |
| 2010-03-10 | $3.14 | $3.14 | 13,600 |
| 2010-03-09 | $3.14 | $3.14 | 30,200 |
| 2010-03-08 | $3.13 | $3.13 | 18,900 |
| 2010-03-05 | $3.13 | $3.13 | 9,900 |
| 2010-03-04 | $3.14 | $3.14 | 38,600 |
| 2010-03-03 | $3.10 | $3.10 | 20,100 |
| 2010-03-02 | $3.06 | $3.06 | 9,700 |
| 2010-03-01 | $3.00 | $3.00 | 3,500 |
| 2010-02-26 | $3.00 | $3.00 | 10,000 |
| 2010-02-25 | $2.95 | $2.95 | 900 |
| 2010-02-24 | $2.96 | $2.96 | 3,900 |
| 2010-02-23 | $2.99 | $2.99 | 1,900 |
| 2010-02-22 | $2.96 | $2.96 | 10,200 |
| 2010-02-19 | $2.93 | $2.93 | 6,600 |
| 2010-02-18 | $2.93 | $2.93 | 3,100 |
| 2010-02-17 | $2.93 | $2.93 | 2,100 |
| 2010-02-16 | $2.91 | $2.91 | 4,700 |
| 2010-02-12 | $2.95 | $2.95 | 24,100 |
| 2010-02-11 | $2.96 | $2.96 | 10,800 |
| 2010-02-10 | $2.96 | $2.96 | 0 |
| 2010-02-09 | $2.96 | $2.96 | 11,000 |
| 2010-02-08 | $2.97 | $2.97 | 0 |
| 2010-02-05 | $2.97 | $2.97 | 2,300 |
| 2010-02-04 | $2.97 | $2.97 | 1,000 |
| 2010-02-03 | $3.00 | $3.00 | 3,500 |
| 2010-02-02 | $3.00 | $3.00 | 12,400 |
| 2010-02-01 | $2.99 | $2.99 | 3,400 |
| 2010-01-29 | $3.00 | $3.00 | 2,500 |
| 2010-01-28 | $2.99 | $2.99 | 3,300 |
| 2010-01-27 | $2.99 | $2.99 | 5,000 |
| 2010-01-26 | $2.97 | $2.97 | 900 |
| 2010-01-25 | $2.97 | $2.97 | 4,900 |
| 2010-01-22 | $3.00 | $3.00 | 4,000 |
| 2010-01-21 | $3.00 | $3.00 | 6,100 |
| 2010-01-20 | $3.03 | $3.03 | 6,200 |
| 2010-01-19 | $3.02 | $3.02 | 18,500 |
| 2010-01-15 | $2.99 | $2.99 | 31,400 |
| 2010-01-14 | $2.92 | $2.92 | 114,600 |
| 2010-01-13 | $2.86 | $2.86 | 5,400 |
| 2010-01-12 | $2.94 | $2.94 | 11,300 |
| 2010-01-11 | $2.89 | $2.89 | 35,200 |
| 2010-01-08 | $2.94 | $2.94 | 18,400 |
| 2010-01-07 | $2.90 | $2.90 | 24,000 |
| 2010-01-06 | $2.97 | $2.97 | 23,100 |
| 2010-01-05 | $3.05 | $3.05 | 19,700 |
| 2010-01-04 | $2.98 | $2.98 | 14,900 |