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
- 2001-08-03 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 | $3.74 | $3.74 | 4,653 |
| 2010-12-30 | $3.76 | $3.76 | 9,197 |
| 2010-12-29 | $3.73 | $3.73 | 1,623 |
| 2010-12-28 | $3.73 | $3.73 | 0 |
| 2010-12-27 | $3.73 | $3.73 | 3,462 |
| 2010-12-23 | $3.75 | $3.75 | 541 |
| 2010-12-22 | $3.79 | $3.79 | 0 |
| 2010-12-21 | $3.79 | $3.79 | 2,921 |
| 2010-12-20 | $3.79 | $3.79 | 974 |
| 2010-12-17 | $3.84 | $3.84 | 0 |
| 2010-12-16 | $3.84 | $3.84 | 9,630 |
| 2010-12-15 | $3.72 | $3.72 | 649 |
| 2010-12-14 | $3.95 | $3.95 | 0 |
| 2010-12-13 | $3.95 | $3.95 | 7,033 |
| 2010-12-10 | $4.06 | $4.06 | 1,082 |
| 2010-12-09 | $3.94 | $3.94 | 0 |
| 2010-12-08 | $3.94 | $3.94 | 21,640 |
| 2010-12-07 | $3.78 | $3.78 | 1,623 |
| 2010-12-06 | $3.84 | $3.84 | 0 |
| 2010-12-03 | $3.84 | $3.84 | 974 |
| 2010-12-02 | $3.70 | $3.70 | 0 |
| 2010-12-01 | $3.70 | $3.70 | 0 |
| 2010-11-30 | $3.70 | $3.70 | 1,623 |
| 2010-11-29 | $3.70 | $3.70 | 1,082 |
| 2010-11-26 | $3.83 | $3.83 | 325 |
| 2010-11-24 | $3.98 | $3.98 | 9,846 |
| 2010-11-23 | $3.82 | $3.82 | 433 |
| 2010-11-22 | $4.07 | $4.07 | 325 |
| 2010-11-19 | $4.13 | $4.13 | 757 |
| 2010-11-18 | $4.04 | $4.04 | 2,813 |
| 2010-11-17 | $4.32 | $4.32 | 0 |
| 2010-11-16 | $4.32 | $4.32 | 0 |
| 2010-11-15 | $4.32 | $4.32 | 0 |
| 2010-11-12 | $4.32 | $4.32 | 0 |
| 2010-11-11 | $4.32 | $4.32 | 325 |
| 2010-11-10 | $4.22 | $4.22 | 974 |
| 2010-11-09 | $4.18 | $4.18 | 0 |
| 2010-11-08 | $4.18 | $4.18 | 1,623 |
| 2010-11-05 | $4.42 | $4.42 | 1,082 |
| 2010-11-04 | $4.25 | $4.25 | 33,109 |
| 2010-11-03 | $4.07 | $4.07 | 7,466 |
| 2010-11-02 | $4.13 | $4.13 | 0 |
| 2010-11-01 | $4.13 | $4.13 | 7,899 |
| 2010-10-29 | $4.16 | $4.16 | 325 |
| 2010-10-28 | $4.03 | $4.03 | 0 |
| 2010-10-27 | $4.03 | $4.03 | 649 |
| 2010-10-26 | $4.14 | $4.14 | 2,056 |
| 2010-10-25 | $4.15 | $4.15 | 8,440 |
| 2010-10-22 | $4.02 | $4.02 | 5,735 |
| 2010-10-21 | $4.08 | $4.08 | 123,781 |
| 2010-10-20 | $4.34 | $4.34 | 0 |
| 2010-10-19 | $4.34 | $4.34 | 0 |
| 2010-10-18 | $4.34 | $4.34 | 974 |
| 2010-10-15 | $4.20 | $4.20 | 0 |
| 2010-10-14 | $4.20 | $4.20 | 0 |
| 2010-10-13 | $4.20 | $4.20 | 40,034 |
| 2010-10-12 | $4.34 | $4.34 | 0 |
| 2010-10-11 | $4.34 | $4.34 | 2,489 |
| 2010-10-08 | $4.34 | $4.34 | 325 |
| 2010-10-07 | $4.37 | $4.37 | 649 |
| 2010-10-06 | $4.57 | $4.57 | 0 |
| 2010-10-05 | $4.57 | $4.57 | 4,436 |
| 2010-10-04 | $4.34 | $4.34 | 5,410 |
| 2010-10-01 | $4.34 | $4.34 | 0 |
| 2010-09-30 | $4.34 | $4.34 | 1,731 |
| 2010-09-29 | $4.39 | $4.39 | 1,298 |
| 2010-09-28 | $4.44 | $4.44 | 25,535 |
| 2010-09-27 | $4.46 | $4.46 | 3,462 |
| 2010-09-24 | $4.57 | $4.57 | 433 |
| 2010-09-23 | $4.45 | $4.45 | 0 |
| 2010-09-22 | $4.45 | $4.45 | 0 |
| 2010-09-21 | $4.45 | $4.45 | 220,728 |
| 2010-09-20 | $4.53 | $4.53 | 1,082 |
| 2010-09-17 | $4.53 | $4.53 | 0 |
| 2010-09-16 | $4.53 | $4.53 | 0 |
| 2010-09-15 | $4.53 | $4.53 | 16,230 |
| 2010-09-14 | $4.73 | $4.73 | 974 |
| 2010-09-13 | $4.45 | $4.45 | 0 |
| 2010-09-10 | $4.45 | $4.45 | 1,082 |
| 2010-09-09 | $4.51 | $4.51 | 11,469 |
| 2010-09-08 | $4.55 | $4.55 | 0 |
| 2010-09-07 | $4.55 | $4.55 | 0 |
| 2010-09-03 | $4.55 | $4.55 | 5,410 |
| 2010-09-02 | $4.53 | $4.53 | 2,164 |
| 2010-09-01 | $4.25 | $4.25 | 0 |
| 2010-08-31 | $4.25 | $4.25 | 0 |
| 2010-08-30 | $4.25 | $4.25 | 0 |
| 2010-08-27 | $4.25 | $4.25 | 0 |
| 2010-08-26 | $4.25 | $4.25 | 216 |
| 2010-08-25 | $4.16 | $4.16 | 2,489 |
| 2010-08-24 | $4.34 | $4.34 | 0 |
| 2010-08-23 | $4.34 | $4.34 | 0 |
| 2010-08-20 | $4.34 | $4.34 | 0 |
| 2010-08-19 | $4.34 | $4.34 | 6,059 |
| 2010-08-18 | $4.67 | $4.67 | 0 |
| 2010-08-17 | $4.67 | $4.67 | 325 |
| 2010-08-16 | $4.48 | $4.48 | 0 |
| 2010-08-13 | $4.48 | $4.48 | 1,623 |
| 2010-08-12 | $4.35 | $4.35 | 1,623 |
| 2010-08-11 | $4.99 | $4.99 | 0 |
| 2010-08-10 | $4.99 | $4.99 | 0 |
| 2010-08-09 | $4.99 | $4.99 | 13,741 |
| 2010-08-06 | $4.99 | $4.99 | 0 |
| 2010-08-05 | $4.99 | $4.99 | 0 |
| 2010-08-04 | $4.99 | $4.99 | 0 |
| 2010-08-03 | $4.99 | $4.99 | 0 |
| 2010-08-02 | $4.99 | $4.99 | 6,817 |
| 2010-07-30 | $4.81 | $4.81 | 1,623 |
| 2010-07-29 | $4.91 | $4.91 | 6,492 |
| 2010-07-28 | $4.25 | $4.25 | 0 |
| 2010-07-27 | $4.25 | $4.25 | 0 |
| 2010-07-26 | $4.25 | $4.25 | 0 |
| 2010-07-23 | $4.25 | $4.25 | 757 |
| 2010-07-22 | $4.23 | $4.23 | 196,924 |
| 2010-07-21 | $4.07 | $4.07 | 0 |
| 2010-07-20 | $4.07 | $4.07 | 64,920 |
| 2010-07-19 | $4.24 | $4.24 | 0 |
| 2010-07-16 | $4.24 | $4.24 | 0 |
| 2010-07-15 | $4.24 | $4.24 | 324,925 |
| 2010-07-14 | $4.25 | $4.25 | 0 |
| 2010-07-13 | $4.25 | $4.25 | 37,545 |
| 2010-07-12 | $3.97 | $3.97 | 0 |
| 2010-07-09 | $3.97 | $3.97 | 0 |
| 2010-07-08 | $3.97 | $3.97 | 0 |
| 2010-07-07 | $3.97 | $3.97 | 2,272 |
| 2010-07-06 | $3.79 | $3.79 | 4,112 |
| 2010-07-02 | $3.70 | $3.70 | 2,921 |
| 2010-07-01 | $3.71 | $3.71 | 359,224 |
| 2010-06-30 | $3.60 | $3.60 | 26,725 |
| 2010-06-29 | $3.72 | $3.72 | 109,282 |
| 2010-06-28 | $3.88 | $3.88 | 0 |
| 2010-06-25 | $3.88 | $3.88 | 0 |
| 2010-06-24 | $3.88 | $3.88 | 3,895 |
| 2010-06-23 | $4.25 | $4.25 | 4,869 |
| 2010-06-22 | $4.25 | $4.25 | 0 |
| 2010-06-21 | $4.25 | $4.25 | 0 |
| 2010-06-18 | $4.25 | $4.25 | 0 |
| 2010-06-17 | $4.25 | $4.25 | 0 |
| 2010-06-16 | $4.25 | $4.25 | 866 |
| 2010-06-15 | $4.16 | $4.16 | 1,731 |
| 2010-06-14 | $3.74 | $3.74 | 0 |
| 2010-06-11 | $3.74 | $3.74 | 0 |
| 2010-06-10 | $3.74 | $3.74 | 0 |
| 2010-06-09 | $3.74 | $3.74 | 5,302 |
| 2010-06-08 | $3.56 | $3.56 | 13,200 |
| 2010-06-07 | $3.74 | $3.74 | 4,436 |
| 2010-06-04 | $3.97 | $3.97 | 0 |
| 2010-06-03 | $3.97 | $3.97 | 216 |
| 2010-06-02 | $3.84 | $3.84 | 0 |
| 2010-06-01 | $3.84 | $3.84 | 0 |
| 2010-05-28 | $3.84 | $3.84 | 0 |
| 2010-05-27 | $3.84 | $3.84 | 0 |
| 2010-05-26 | $3.84 | $3.84 | 0 |
| 2010-05-25 | $3.84 | $3.84 | 0 |
| 2010-05-24 | $3.84 | $3.84 | 0 |
| 2010-05-21 | $3.84 | $3.84 | 1,407 |
| 2010-05-20 | $3.70 | $3.70 | 1,082 |
| 2010-05-19 | $3.79 | $3.79 | 541 |
| 2010-05-18 | $4.14 | $4.14 | 1,731 |
| 2010-05-17 | $4.47 | $4.47 | 0 |
| 2010-05-14 | $4.47 | $4.47 | 0 |
| 2010-05-13 | $4.47 | $4.47 | 0 |
| 2010-05-12 | $4.47 | $4.47 | 6,167 |
| 2010-05-11 | $4.62 | $4.62 | 325 |
| 2010-05-10 | $4.39 | $4.39 | 216 |
| 2010-05-07 | $3.89 | $3.89 | 19,584 |
| 2010-05-06 | $4.09 | $4.09 | 40,900 |
| 2010-05-05 | $4.57 | $4.57 | 2,272 |
| 2010-05-04 | $4.71 | $4.71 | 0 |
| 2010-05-03 | $4.71 | $4.71 | 216 |
| 2010-04-30 | $4.81 | $4.81 | 1,082 |
| 2010-04-29 | $5.08 | $5.08 | 0 |
| 2010-04-28 | $5.08 | $5.08 | 0 |
| 2010-04-27 | $5.08 | $5.08 | 0 |
| 2010-04-26 | $5.08 | $5.08 | 0 |
| 2010-04-23 | $5.08 | $5.08 | 8,656 |
| 2010-04-22 | $5.18 | $5.18 | 108 |
| 2010-04-21 | $5.41 | $5.41 | 0 |
| 2010-04-20 | $5.41 | $5.41 | 0 |
| 2010-04-19 | $5.41 | $5.41 | 0 |
| 2010-04-16 | $5.41 | $5.41 | 0 |
| 2010-04-15 | $5.41 | $5.41 | 757 |
| 2010-04-14 | $5.22 | $5.22 | 216 |
| 2010-04-13 | $5.08 | $5.08 | 0 |
| 2010-04-12 | $5.08 | $5.08 | 7,790 |
| 2010-04-09 | $4.99 | $4.99 | 19,801 |
| 2010-04-08 | $5.08 | $5.08 | 0 |
| 2010-04-07 | $5.08 | $5.08 | 0 |
| 2010-04-06 | $5.08 | $5.08 | 13,417 |
| 2010-04-05 | $5.08 | $5.08 | 325 |
| 2010-04-01 | $4.94 | $4.94 | 0 |
| 2010-03-31 | $4.94 | $4.94 | 5,302 |
| 2010-03-30 | $4.99 | $4.99 | 1,731 |
| 2010-03-29 | $4.94 | $4.94 | 34,732 |
| 2010-03-26 | $4.87 | $4.87 | 0 |
| 2010-03-25 | $4.87 | $4.87 | 0 |
| 2010-03-24 | $4.87 | $4.87 | 0 |
| 2010-03-23 | $4.87 | $4.87 | 0 |
| 2010-03-22 | $4.87 | $4.87 | 5,951 |
| 2010-03-19 | $5.04 | $5.04 | 541 |
| 2010-03-18 | $5.04 | $5.04 | 6,600 |
| 2010-03-17 | $5.05 | $5.05 | 3,138 |
| 2010-03-16 | $4.82 | $4.82 | 0 |
| 2010-03-15 | $4.82 | $4.82 | 45,228 |
| 2010-03-12 | $4.90 | $4.90 | 14,391 |
| 2010-03-11 | $4.67 | $4.67 | 22,181 |
| 2010-03-10 | $4.73 | $4.73 | 57,130 |
| 2010-03-09 | $4.76 | $4.76 | 3,246 |
| 2010-03-08 | $4.71 | $4.71 | 974 |
| 2010-03-05 | $4.71 | $4.71 | 15,581 |
| 2010-03-04 | $4.60 | $4.60 | 4,869 |
| 2010-03-03 | $4.34 | $4.34 | 0 |
| 2010-03-02 | $4.34 | $4.34 | 2,056 |
| 2010-03-01 | $4.38 | $4.38 | 0 |
| 2010-02-26 | $4.38 | $4.38 | 0 |
| 2010-02-25 | $4.38 | $4.38 | 433 |
| 2010-02-24 | $4.52 | $4.52 | 757 |
| 2010-02-23 | $4.34 | $4.34 | 0 |
| 2010-02-22 | $4.34 | $4.34 | 0 |
| 2010-02-19 | $4.34 | $4.34 | 6,708 |
| 2010-02-18 | $4.30 | $4.30 | 0 |
| 2010-02-17 | $4.30 | $4.30 | 4,328 |
| 2010-02-16 | $3.70 | $3.70 | 0 |
| 2010-02-12 | $3.70 | $3.70 | 1,948 |
| 2010-02-11 | $3.88 | $3.88 | 1,082 |
| 2010-02-10 | $3.88 | $3.88 | 1,082 |
| 2010-02-09 | $3.77 | $3.77 | 0 |
| 2010-02-08 | $3.77 | $3.77 | 25,860 |
| 2010-02-05 | $3.79 | $3.79 | 122,591 |
| 2010-02-04 | $3.88 | $3.88 | 1,407 |
| 2010-02-03 | $4.21 | $4.21 | 0 |
| 2010-02-02 | $4.21 | $4.21 | 649 |
| 2010-02-01 | $3.88 | $3.88 | 0 |
| 2010-01-29 | $3.88 | $3.88 | 59,185 |
| 2010-01-28 | $4.01 | $4.01 | 1,948 |
| 2010-01-27 | $4.11 | $4.11 | 1,839 |
| 2010-01-26 | $4.00 | $4.00 | 0 |
| 2010-01-25 | $4.00 | $4.00 | 0 |
| 2010-01-22 | $4.00 | $4.00 | 2,597 |
| 2010-01-21 | $4.30 | $4.30 | 757 |
| 2010-01-20 | $4.72 | $4.72 | 0 |
| 2010-01-19 | $4.72 | $4.72 | 12,335 |
| 2010-01-15 | $4.76 | $4.76 | 0 |
| 2010-01-14 | $4.76 | $4.76 | 0 |
| 2010-01-13 | $4.76 | $4.76 | 649 |
| 2010-01-12 | $4.34 | $4.34 | 0 |
| 2010-01-11 | $4.34 | $4.34 | 0 |
| 2010-01-08 | $4.34 | $4.34 | 0 |
| 2010-01-07 | $4.34 | $4.34 | 0 |
| 2010-01-06 | $4.34 | $4.34 | 0 |
| 2010-01-05 | $4.34 | $4.34 | 3,246 |
| 2010-01-04 | $4.30 | $4.30 | 3,787 |