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
- 1990-04-10 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 | $2.39 | $2.39 | 5,000 |
| 2010-12-30 | $2.31 | $2.31 | 17,100 |
| 2010-12-29 | $2.19 | $2.19 | 10,100 |
| 2010-12-28 | $2.11 | $2.11 | 12,900 |
| 2010-12-27 | $2.19 | $2.19 | 12,000 |
| 2010-12-23 | $2.28 | $2.28 | 4,100 |
| 2010-12-22 | $2.27 | $2.27 | 3,900 |
| 2010-12-21 | $2.29 | $2.29 | 6,200 |
| 2010-12-20 | $2.30 | $2.30 | 5,400 |
| 2010-12-17 | $2.33 | $2.33 | 18,100 |
| 2010-12-16 | $2.52 | $2.52 | 3,100 |
| 2010-12-15 | $2.60 | $2.60 | 1,700 |
| 2010-12-14 | $2.64 | $2.64 | 7,700 |
| 2010-12-13 | $2.71 | $2.71 | 17,900 |
| 2010-12-10 | $2.59 | $2.59 | 31,600 |
| 2010-12-09 | $2.60 | $2.60 | 22,000 |
| 2010-12-08 | $2.59 | $2.59 | 56,800 |
| 2010-12-07 | $2.75 | $2.75 | 152,400 |
| 2010-12-06 | $2.32 | $2.32 | 26,800 |
| 2010-12-03 | $2.16 | $2.16 | 14,000 |
| 2010-12-02 | $2.14 | $2.14 | 16,700 |
| 2010-12-01 | $2.21 | $2.21 | 41,600 |
| 2010-11-30 | $2.06 | $2.06 | 5,900 |
| 2010-11-29 | $2.11 | $2.11 | 1,800 |
| 2010-11-26 | $2.14 | $2.14 | 6,600 |
| 2010-11-24 | $2.19 | $2.19 | 8,500 |
| 2010-11-23 | $2.17 | $2.17 | 900 |
| 2010-11-22 | $2.20 | $2.20 | 5,200 |
| 2010-11-19 | $2.18 | $2.18 | 7,400 |
| 2010-11-18 | $2.18 | $2.18 | 5,500 |
| 2010-11-17 | $2.17 | $2.17 | 4,300 |
| 2010-11-16 | $2.27 | $2.27 | 23,500 |
| 2010-11-15 | $2.20 | $2.20 | 12,000 |
| 2010-11-12 | $2.10 | $2.10 | 20,400 |
| 2010-11-11 | $2.16 | $2.16 | 11,800 |
| 2010-11-10 | $2.17 | $2.17 | 22,800 |
| 2010-11-09 | $2.10 | $2.10 | 9,100 |
| 2010-11-08 | $2.06 | $2.06 | 5,600 |
| 2010-11-05 | $2.19 | $2.19 | 7,700 |
| 2010-11-04 | $2.14 | $2.14 | 18,600 |
| 2010-11-03 | $2.04 | $2.04 | 6,400 |
| 2010-11-02 | $2.07 | $2.07 | 2,200 |
| 2010-11-01 | $2.04 | $2.04 | 14,900 |
| 2010-10-29 | $2.14 | $2.14 | 6,200 |
| 2010-10-28 | $2.03 | $2.03 | 8,000 |
| 2010-10-27 | $2.10 | $2.10 | 2,600 |
| 2010-10-26 | $2.08 | $2.08 | 13,700 |
| 2010-10-25 | $2.18 | $2.18 | 3,000 |
| 2010-10-22 | $2.19 | $2.19 | 14,000 |
| 2010-10-21 | $2.19 | $2.19 | 18,200 |
| 2010-10-20 | $2.35 | $2.35 | 7,700 |
| 2010-10-19 | $2.36 | $2.36 | 65,000 |
| 2010-10-18 | $2.47 | $2.47 | 140,200 |
| 2010-10-15 | $1.95 | $1.95 | 36,600 |
| 2010-10-14 | $1.78 | $1.78 | 15,600 |
| 2010-10-13 | $1.80 | $1.80 | 12,600 |
| 2010-10-12 | $1.84 | $1.84 | 24,800 |
| 2010-10-11 | $1.87 | $1.87 | 25,400 |
| 2010-10-08 | $1.87 | $1.87 | 20,700 |
| 2010-10-07 | $1.83 | $1.83 | 28,100 |
| 2010-10-06 | $1.95 | $1.95 | 99,700 |
| 2010-10-05 | $1.77 | $1.77 | 8,300 |
| 2010-10-04 | $1.82 | $1.82 | 5,800 |
| 2010-10-01 | $1.86 | $1.86 | 0 |
| 2010-09-30 | $1.86 | $1.86 | 11,400 |
| 2010-09-29 | $1.92 | $1.92 | 19,700 |
| 2010-09-28 | $1.77 | $1.77 | 4,500 |
| 2010-09-27 | $1.83 | $1.83 | 3,900 |
| 2010-09-24 | $1.89 | $1.89 | 19,700 |
| 2010-09-23 | $1.91 | $1.91 | 44,900 |
| 2010-09-22 | $1.97 | $1.97 | 15,900 |
| 2010-09-21 | $2.08 | $2.08 | 77,000 |
| 2010-09-20 | $1.89 | $1.89 | 74,700 |
| 2010-09-17 | $2.15 | $2.15 | 125,100 |
| 2010-09-16 | $2.32 | $2.32 | 70,400 |
| 2010-09-15 | $2.50 | $2.50 | 95,800 |
| 2010-09-14 | $2.71 | $2.71 | 118,100 |
| 2010-09-13 | $2.60 | $2.60 | 151,900 |
| 2010-09-10 | $3.00 | $3.00 | 1,003,400 |
| 2010-09-09 | $1.73 | $1.73 | 82,800 |
| 2010-09-08 | $1.36 | $1.36 | 5,700 |
| 2010-09-07 | $1.27 | $1.27 | 17,400 |
| 2010-09-03 | $1.09 | $1.09 | 23,100 |
| 2010-09-02 | $1.05 | $1.05 | 11,900 |
| 2010-09-01 | $1.06 | $1.06 | 7,600 |
| 2010-08-31 | $1.08 | $1.08 | 4,400 |
| 2010-08-30 | $1.13 | $1.13 | 44,800 |
| 2010-08-27 | $1.12 | $1.12 | 11,300 |
| 2010-08-26 | $1.19 | $1.19 | 22,900 |
| 2010-08-25 | $1.26 | $1.26 | 2,500 |
| 2010-08-24 | $1.30 | $1.30 | 2,200 |
| 2010-08-23 | $1.36 | $1.36 | 1,400 |
| 2010-08-20 | $1.45 | $1.45 | 3,600 |
| 2010-08-19 | $1.46 | $1.46 | 700 |
| 2010-08-18 | $1.48 | $1.48 | 9,600 |
| 2010-08-17 | $1.44 | $1.44 | 10,100 |
| 2010-08-16 | $1.52 | $1.52 | 1,400 |
| 2010-08-13 | $1.59 | $1.59 | 7,900 |
| 2010-08-12 | $1.48 | $1.48 | 5,300 |
| 2010-08-11 | $1.51 | $1.51 | 9,700 |
| 2010-08-10 | $1.52 | $1.52 | 6,600 |
| 2010-08-09 | $1.60 | $1.60 | 6,300 |
| 2010-08-06 | $1.67 | $1.67 | 8,500 |
| 2010-08-05 | $1.61 | $1.61 | 20,100 |
| 2010-08-04 | $1.65 | $1.65 | 13,600 |
| 2010-08-03 | $1.79 | $1.79 | 4,000 |
| 2010-08-02 | $1.86 | $1.86 | 8,700 |
| 2010-07-30 | $1.78 | $1.78 | 5,100 |
| 2010-07-29 | $1.85 | $1.85 | 16,300 |
| 2010-07-28 | $1.88 | $1.88 | 3,400 |
| 2010-07-27 | $1.96 | $1.96 | 24,500 |
| 2010-07-26 | $2.00 | $2.00 | 33,400 |
| 2010-07-23 | $1.85 | $1.85 | 9,900 |
| 2010-07-22 | $1.93 | $1.93 | 10,100 |
| 2010-07-21 | $1.81 | $1.81 | 20,000 |
| 2010-07-20 | $1.80 | $1.80 | 30,300 |
| 2010-07-19 | $2.19 | $2.19 | 21,800 |
| 2010-07-16 | $2.14 | $2.14 | 9,000 |
| 2010-07-15 | $2.45 | $2.45 | 24,271 |
| 2010-07-14 | $2.52 | $2.52 | 22,229 |
| 2010-07-13 | $2.66 | $2.66 | 19,343 |
| 2010-07-12 | $2.73 | $2.73 | 32,086 |
| 2010-07-09 | $2.94 | $2.94 | 14,371 |
| 2010-07-08 | $2.52 | $2.52 | 24,771 |
| 2010-07-07 | $2.66 | $2.66 | 11,800 |
| 2010-07-06 | $2.80 | $2.80 | 45,957 |
| 2010-07-02 | $2.73 | $2.73 | 36,100 |
| 2010-07-01 | $3.22 | $3.22 | 137,471 |
| 2010-06-30 | $2.45 | $2.45 | 16,257 |
| 2010-06-29 | $2.59 | $2.59 | 24,100 |
| 2010-06-28 | $2.80 | $2.80 | 28,071 |
| 2010-06-25 | $2.80 | $2.80 | 156,871 |
| 2010-06-24 | $2.45 | $2.45 | 242,314 |
| 2010-06-23 | $3.43 | $3.43 | 139,986 |
| 2010-06-22 | $4.55 | $4.55 | 280,400 |
| 2010-06-21 | $3.01 | $3.01 | 71,600 |
| 2010-06-18 | $2.73 | $2.73 | 49,043 |
| 2010-06-17 | $3.01 | $3.01 | 129,757 |
| 2010-06-16 | $3.64 | $3.64 | 498,071 |
| 2010-06-15 | $2.59 | $2.59 | 255,371 |
| 2010-06-14 | $1.47 | $1.47 | 9,386 |
| 2010-06-11 | $1.61 | $1.61 | 486 |
| 2010-06-10 | $1.61 | $1.61 | 2,371 |
| 2010-06-09 | $1.61 | $1.61 | 5,786 |
| 2010-06-08 | $1.89 | $1.89 | 11,700 |
| 2010-06-07 | $1.68 | $1.68 | 14,014 |
| 2010-06-04 | $1.40 | $1.40 | 6,414 |
| 2010-06-03 | $1.33 | $1.33 | 29,329 |
| 2010-06-02 | $1.61 | $1.61 | 1,900 |
| 2010-06-01 | $1.68 | $1.68 | 386 |
| 2010-05-28 | $1.61 | $1.61 | 4,129 |
| 2010-05-27 | $1.75 | $1.75 | 1,086 |
| 2010-05-26 | $1.68 | $1.68 | 2,529 |
| 2010-05-25 | $1.68 | $1.68 | 6,243 |
| 2010-05-24 | $1.82 | $1.82 | 2,114 |
| 2010-05-21 | $1.89 | $1.89 | 4,357 |
| 2010-05-20 | $1.75 | $1.75 | 16,457 |
| 2010-05-19 | $1.75 | $1.75 | 10,357 |
| 2010-05-18 | $1.96 | $1.96 | 3,243 |
| 2010-05-17 | $1.82 | $1.82 | 2,414 |
| 2010-05-14 | $1.82 | $1.82 | 7,043 |
| 2010-05-13 | $2.03 | $2.03 | 1,086 |
| 2010-05-12 | $2.10 | $2.10 | 6,929 |
| 2010-05-11 | $1.89 | $1.89 | 4,543 |
| 2010-05-10 | $1.89 | $1.89 | 11,300 |
| 2010-05-07 | $1.96 | $1.96 | 9,314 |
| 2010-05-06 | $2.17 | $2.17 | 13,186 |
| 2010-05-05 | $2.31 | $2.31 | 31,829 |
| 2010-05-04 | $2.10 | $2.10 | 105,971 |
| 2010-05-03 | $2.52 | $2.52 | 36,886 |
| 2010-04-30 | $2.80 | $2.80 | 70,729 |
| 2010-04-29 | $2.80 | $2.80 | 89,686 |
| 2010-04-28 | $2.45 | $2.45 | 6,986 |
| 2010-04-27 | $2.52 | $2.52 | 1,614 |
| 2010-04-26 | $2.59 | $2.59 | 1,357 |
| 2010-04-23 | $2.59 | $2.59 | 2,143 |
| 2010-04-22 | $2.59 | $2.59 | 7,043 |
| 2010-04-21 | $2.66 | $2.66 | 27,800 |
| 2010-04-20 | $2.66 | $2.66 | 3,314 |
| 2010-04-19 | $2.66 | $2.66 | 6,314 |
| 2010-04-16 | $2.59 | $2.59 | 3,371 |
| 2010-04-15 | $2.59 | $2.59 | 3,514 |
| 2010-04-14 | $2.59 | $2.59 | 5,057 |
| 2010-04-13 | $2.66 | $2.66 | 5,886 |
| 2010-04-12 | $2.66 | $2.66 | 10,729 |
| 2010-04-09 | $2.73 | $2.73 | 3,614 |
| 2010-04-08 | $2.80 | $2.80 | 11,714 |
| 2010-04-07 | $2.66 | $2.66 | 12,386 |
| 2010-04-06 | $2.80 | $2.80 | 12,329 |
| 2010-04-05 | $2.73 | $2.73 | 7,086 |
| 2010-04-01 | $2.66 | $2.66 | 11,457 |
| 2010-03-31 | $2.52 | $2.52 | 74,843 |
| 2010-03-30 | $2.38 | $2.38 | 600 |
| 2010-03-29 | $2.38 | $2.38 | 4,829 |
| 2010-03-26 | $2.31 | $2.31 | 7,171 |
| 2010-03-25 | $2.52 | $2.52 | 14,300 |
| 2010-03-24 | $2.59 | $2.59 | 4,557 |
| 2010-03-23 | $2.59 | $2.59 | 3,343 |
| 2010-03-22 | $2.52 | $2.52 | 3,457 |
| 2010-03-19 | $2.66 | $2.66 | 5,600 |
| 2010-03-18 | $2.73 | $2.73 | 7,143 |
| 2010-03-17 | $2.94 | $2.94 | 1,943 |
| 2010-03-16 | $2.87 | $2.87 | 5,186 |
| 2010-03-15 | $2.73 | $2.73 | 5,986 |
| 2010-03-12 | $2.73 | $2.73 | 5,700 |
| 2010-03-11 | $2.80 | $2.80 | 2,657 |
| 2010-03-10 | $2.94 | $2.94 | 8,343 |
| 2010-03-09 | $2.73 | $2.73 | 3,414 |
| 2010-03-08 | $2.73 | $2.73 | 3,271 |
| 2010-03-05 | $2.87 | $2.87 | 18,229 |
| 2010-03-04 | $2.73 | $2.73 | 3,929 |
| 2010-03-03 | $2.94 | $2.94 | 1,829 |
| 2010-03-02 | $2.87 | $2.87 | 7,357 |
| 2010-03-01 | $2.59 | $2.59 | 2,000 |
| 2010-02-26 | $2.73 | $2.73 | 4,400 |
| 2010-02-25 | $2.73 | $2.73 | 2,614 |
| 2010-02-24 | $2.94 | $2.94 | 2,114 |
| 2010-02-23 | $2.87 | $2.87 | 6,586 |
| 2010-02-22 | $3.22 | $3.22 | 14,229 |
| 2010-02-19 | $2.87 | $2.87 | 2,029 |
| 2010-02-18 | $2.73 | $2.73 | 543 |
| 2010-02-17 | $2.80 | $2.80 | 4,071 |
| 2010-02-16 | $2.66 | $2.66 | 2,171 |
| 2010-02-12 | $2.73 | $2.73 | 2,900 |
| 2010-02-11 | $2.66 | $2.66 | 2,043 |
| 2010-02-10 | $2.73 | $2.73 | 3,371 |
| 2010-02-09 | $2.73 | $2.73 | 2,400 |
| 2010-02-08 | $2.59 | $2.59 | 3,686 |
| 2010-02-05 | $2.66 | $2.66 | 4,071 |
| 2010-02-04 | $2.66 | $2.66 | 8,143 |
| 2010-02-03 | $2.80 | $2.80 | 7,586 |
| 2010-02-02 | $3.08 | $3.08 | 2,043 |
| 2010-02-01 | $2.80 | $2.80 | 9,500 |
| 2010-01-29 | $2.87 | $2.87 | 15,414 |
| 2010-01-28 | $2.94 | $2.94 | 34,029 |
| 2010-01-27 | $3.71 | $3.71 | 278,786 |
| 2010-01-26 | $3.50 | $3.50 | 27,200 |
| 2010-01-25 | $2.52 | $2.52 | 2,286 |
| 2010-01-22 | $2.59 | $2.59 | 471 |
| 2010-01-21 | $2.59 | $2.59 | 7,471 |
| 2010-01-20 | $2.52 | $2.52 | 3,643 |
| 2010-01-19 | $2.31 | $2.31 | 11,486 |
| 2010-01-15 | $2.52 | $2.52 | 1,300 |
| 2010-01-14 | $2.59 | $2.59 | 2,800 |
| 2010-01-13 | $2.73 | $2.73 | 900 |
| 2010-01-12 | $2.94 | $2.94 | 3,086 |
| 2010-01-11 | $2.80 | $2.80 | 7,129 |
| 2010-01-08 | $2.87 | $2.87 | 13,914 |
| 2010-01-07 | $3.15 | $3.15 | 30,743 |
| 2010-01-06 | $2.59 | $2.59 | 6,971 |
| 2010-01-05 | $2.38 | $2.38 | 5,257 |
| 2010-01-04 | $2.31 | $2.31 | 843 |