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
- 2009-02-13 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 | $1.76 | $1.76 | 989,400 |
| 2010-12-30 | $1.77 | $1.77 | 934,200 |
| 2010-12-29 | $1.75 | $1.75 | 1,210,500 |
| 2010-12-28 | $1.74 | $1.74 | 2,391,600 |
| 2010-12-27 | $1.82 | $1.82 | 935,700 |
| 2010-12-23 | $1.82 | $1.82 | 1,294,500 |
| 2010-12-22 | $1.83 | $1.83 | 871,800 |
| 2010-12-21 | $1.84 | $1.84 | 803,700 |
| 2010-12-20 | $1.85 | $1.85 | 1,185,900 |
| 2010-12-17 | $1.81 | $1.81 | 1,021,200 |
| 2010-12-16 | $1.81 | $1.81 | 2,076,300 |
| 2010-12-15 | $1.87 | $1.87 | 1,188,000 |
| 2010-12-14 | $1.90 | $1.90 | 1,104,900 |
| 2010-12-13 | $1.87 | $1.87 | 1,993,500 |
| 2010-12-10 | $1.90 | $1.90 | 2,195,400 |
| 2010-12-09 | $1.95 | $1.95 | 1,462,500 |
| 2010-12-08 | $1.98 | $1.98 | 1,235,400 |
| 2010-12-07 | $2.02 | $2.02 | 1,390,200 |
| 2010-12-06 | $2.06 | $2.06 | 1,658,400 |
| 2010-12-03 | $2.08 | $2.08 | 930,300 |
| 2010-12-02 | $2.13 | $2.13 | 1,405,500 |
| 2010-12-01 | $2.12 | $2.12 | 2,273,400 |
| 2010-11-30 | $2.03 | $2.03 | 1,543,800 |
| 2010-11-29 | $2.01 | $2.01 | 644,400 |
| 2010-11-26 | $2.03 | $2.03 | 327,900 |
| 2010-11-24 | $2.06 | $2.06 | 249,600 |
| 2010-11-23 | $2.01 | $2.01 | 502,500 |
| 2010-11-22 | $2.04 | $2.04 | 2,132,100 |
| 2010-11-19 | $2.01 | $2.01 | 534,300 |
| 2010-11-18 | $2.02 | $2.02 | 388,800 |
| 2010-11-17 | $1.98 | $1.98 | 558,600 |
| 2010-11-16 | $2.00 | $2.00 | 716,700 |
| 2010-11-15 | $2.01 | $2.01 | 1,472,400 |
| 2010-11-12 | $2.04 | $2.04 | 765,300 |
| 2010-11-11 | $2.10 | $2.10 | 450,000 |
| 2010-11-10 | $2.16 | $2.16 | 412,500 |
| 2010-11-09 | $2.13 | $2.13 | 436,500 |
| 2010-11-08 | $2.19 | $2.19 | 2,272,200 |
| 2010-11-05 | $2.10 | $2.10 | 535,200 |
| 2010-11-04 | $2.08 | $2.08 | 1,374,300 |
| 2010-11-03 | $1.99 | $1.99 | 747,900 |
| 2010-11-02 | $1.94 | $1.94 | 1,731,600 |
| 2010-11-01 | $2.00 | $2.00 | 1,079,100 |
| 2010-10-29 | $2.03 | $2.03 | 816,900 |
| 2010-10-28 | $2.05 | $2.05 | 2,235,300 |
| 2010-10-27 | $2.03 | $2.03 | 2,956,200 |
| 2010-10-26 | $2.21 | $2.21 | 2,513,100 |
| 2010-10-25 | $2.45 | $2.45 | 588,900 |
| 2010-10-22 | $2.44 | $2.44 | 258,600 |
| 2010-10-21 | $2.42 | $2.42 | 691,800 |
| 2010-10-20 | $2.41 | $2.41 | 312,300 |
| 2010-10-19 | $2.38 | $2.38 | 376,200 |
| 2010-10-18 | $2.42 | $2.42 | 324,900 |
| 2010-10-15 | $2.39 | $2.39 | 273,600 |
| 2010-10-14 | $2.35 | $2.35 | 1,076,100 |
| 2010-10-13 | $2.42 | $2.42 | 767,700 |
| 2010-10-12 | $2.48 | $2.48 | 376,800 |
| 2010-10-11 | $2.43 | $2.43 | 903,000 |
| 2010-10-08 | $2.51 | $2.51 | 428,700 |
| 2010-10-07 | $2.49 | $2.49 | 672,000 |
| 2010-10-06 | $2.52 | $2.52 | 903,000 |
| 2010-10-05 | $2.69 | $2.69 | 720,600 |
| 2010-10-04 | $2.68 | $2.68 | 1,116,300 |
| 2010-10-01 | $2.73 | $2.73 | 1,075,500 |
| 2010-09-30 | $2.69 | $2.69 | 1,796,400 |
| 2010-09-29 | $2.61 | $2.61 | 2,707,200 |
| 2010-09-28 | $2.49 | $2.49 | 1,227,900 |
| 2010-09-27 | $2.48 | $2.48 | 900,300 |
| 2010-09-24 | $2.42 | $2.42 | 570,600 |
| 2010-09-23 | $2.32 | $2.32 | 401,100 |
| 2010-09-22 | $2.32 | $2.32 | 605,100 |
| 2010-09-21 | $2.42 | $2.42 | 835,500 |
| 2010-09-20 | $2.48 | $2.48 | 1,120,500 |
| 2010-09-17 | $2.28 | $2.28 | 721,200 |
| 2010-09-16 | $2.07 | $2.07 | 179,100 |
| 2010-09-15 | $2.07 | $2.07 | 175,500 |
| 2010-09-14 | $2.10 | $2.10 | 387,600 |
| 2010-09-13 | $2.13 | $2.13 | 793,800 |
| 2010-09-10 | $2.11 | $2.11 | 246,000 |
| 2010-09-09 | $2.09 | $2.09 | 254,700 |
| 2010-09-08 | $2.11 | $2.11 | 562,800 |
| 2010-09-07 | $2.06 | $2.06 | 477,000 |
| 2010-09-03 | $2.12 | $2.12 | 477,900 |
| 2010-09-02 | $2.08 | $2.08 | 290,400 |
| 2010-09-01 | $1.99 | $1.99 | 441,300 |
| 2010-08-31 | $1.93 | $1.93 | 528,300 |
| 2010-08-30 | $1.95 | $1.95 | 239,100 |
| 2010-08-27 | $1.97 | $1.97 | 276,000 |
| 2010-08-26 | $1.91 | $1.91 | 648,300 |
| 2010-08-25 | $1.98 | $1.98 | 457,500 |
| 2010-08-24 | $1.89 | $1.89 | 785,700 |
| 2010-08-23 | $1.91 | $1.91 | 1,889,100 |
| 2010-08-20 | $2.00 | $2.00 | 620,400 |
| 2010-08-19 | $2.03 | $2.03 | 647,700 |
| 2010-08-18 | $2.11 | $2.11 | 274,800 |
| 2010-08-17 | $2.13 | $2.13 | 294,600 |
| 2010-08-16 | $2.09 | $2.09 | 328,800 |
| 2010-08-13 | $2.11 | $2.11 | 677,700 |
| 2010-08-12 | $2.13 | $2.13 | 501,300 |
| 2010-08-11 | $2.17 | $2.17 | 561,300 |
| 2010-08-10 | $2.24 | $2.24 | 275,400 |
| 2010-08-09 | $2.33 | $2.33 | 228,600 |
| 2010-08-06 | $2.24 | $2.24 | 777,600 |
| 2010-08-05 | $2.32 | $2.32 | 2,025,900 |
| 2010-08-04 | $2.42 | $2.42 | 299,700 |
| 2010-08-03 | $2.44 | $2.44 | 369,900 |
| 2010-08-02 | $2.49 | $2.49 | 891,300 |
| 2010-07-30 | $2.32 | $2.32 | 423,900 |
| 2010-07-29 | $2.31 | $2.31 | 566,700 |
| 2010-07-28 | $2.27 | $2.27 | 177,900 |
| 2010-07-27 | $2.23 | $2.23 | 201,300 |
| 2010-07-26 | $2.27 | $2.27 | 391,800 |
| 2010-07-23 | $2.28 | $2.28 | 202,800 |
| 2010-07-22 | $2.26 | $2.26 | 494,400 |
| 2010-07-21 | $2.14 | $2.14 | 571,800 |
| 2010-07-20 | $2.20 | $2.20 | 530,100 |
| 2010-07-19 | $2.07 | $2.07 | 1,149,000 |
| 2010-07-16 | $2.15 | $2.15 | 972,600 |
| 2010-07-15 | $2.33 | $2.33 | 388,200 |
| 2010-07-14 | $2.36 | $2.36 | 356,700 |
| 2010-07-13 | $2.39 | $2.39 | 388,200 |
| 2010-07-12 | $2.43 | $2.43 | 135,600 |
| 2010-07-09 | $2.47 | $2.47 | 258,600 |
| 2010-07-08 | $2.40 | $2.40 | 283,500 |
| 2010-07-07 | $2.50 | $2.50 | 172,500 |
| 2010-07-06 | $2.54 | $2.54 | 364,200 |
| 2010-07-02 | $2.39 | $2.39 | 210,600 |
| 2010-07-01 | $2.45 | $2.45 | 519,300 |
| 2010-06-30 | $2.46 | $2.46 | 495,000 |
| 2010-06-29 | $2.54 | $2.54 | 434,100 |
| 2010-06-28 | $2.62 | $2.62 | 200,400 |
| 2010-06-25 | $2.64 | $2.64 | 193,800 |
| 2010-06-24 | $2.62 | $2.62 | 127,200 |
| 2010-06-23 | $2.65 | $2.65 | 154,500 |
| 2010-06-22 | $2.68 | $2.68 | 161,700 |
| 2010-06-21 | $2.67 | $2.67 | 305,700 |
| 2010-06-18 | $2.62 | $2.62 | 842,100 |
| 2010-06-17 | $2.67 | $2.67 | 161,700 |
| 2010-06-16 | $2.71 | $2.71 | 186,600 |
| 2010-06-15 | $2.70 | $2.70 | 181,500 |
| 2010-06-14 | $2.71 | $2.71 | 318,600 |
| 2010-06-11 | $2.66 | $2.66 | 516,000 |
| 2010-06-10 | $2.62 | $2.62 | 494,700 |
| 2010-06-09 | $2.64 | $2.64 | 278,100 |
| 2010-06-08 | $2.67 | $2.67 | 431,700 |
| 2010-06-07 | $2.70 | $2.70 | 260,400 |
| 2010-06-04 | $2.72 | $2.72 | 252,900 |
| 2010-06-03 | $2.77 | $2.77 | 503,100 |
| 2010-06-02 | $2.72 | $2.72 | 403,200 |
| 2010-06-01 | $2.63 | $2.63 | 511,200 |
| 2010-05-28 | $2.73 | $2.73 | 652,200 |
| 2010-05-27 | $2.58 | $2.58 | 921,600 |
| 2010-05-26 | $2.41 | $2.41 | 732,300 |
| 2010-05-25 | $2.47 | $2.47 | 798,300 |
| 2010-05-24 | $2.51 | $2.51 | 524,700 |
| 2010-05-21 | $2.43 | $2.43 | 1,328,400 |
| 2010-05-20 | $2.37 | $2.37 | 2,543,100 |
| 2010-05-19 | $2.52 | $2.52 | 2,198,400 |
| 2010-05-18 | $2.59 | $2.59 | 2,627,100 |
| 2010-05-17 | $2.61 | $2.61 | 1,107,600 |
| 2010-05-14 | $2.75 | $2.75 | 1,061,700 |
| 2010-05-13 | $2.80 | $2.80 | 842,100 |
| 2010-05-12 | $2.86 | $2.86 | 604,500 |
| 2010-05-11 | $2.93 | $2.93 | 491,700 |
| 2010-05-10 | $3.07 | $3.07 | 911,700 |
| 2010-05-07 | $2.79 | $2.79 | 1,283,100 |
| 2010-05-06 | $2.86 | $2.86 | 1,551,000 |
| 2010-05-05 | $2.96 | $2.96 | 796,200 |
| 2010-05-04 | $3.02 | $3.02 | 649,800 |
| 2010-05-03 | $3.09 | $3.09 | 617,400 |
| 2010-04-30 | $3.01 | $3.01 | 681,900 |
| 2010-04-29 | $3.06 | $3.06 | 691,500 |
| 2010-04-28 | $3.07 | $3.07 | 615,600 |
| 2010-04-27 | $3.08 | $3.08 | 912,900 |
| 2010-04-26 | $3.32 | $3.32 | 1,249,200 |
| 2010-04-23 | $3.08 | $3.08 | 722,400 |
| 2010-04-22 | $3.13 | $3.13 | 1,370,400 |
| 2010-04-21 | $3.12 | $3.12 | 879,900 |
| 2010-04-20 | $3.13 | $3.13 | 550,500 |
| 2010-04-19 | $3.03 | $3.03 | 2,042,400 |
| 2010-04-16 | $3.04 | $3.04 | 1,315,500 |
| 2010-04-15 | $3.09 | $3.09 | 1,625,100 |
| 2010-04-14 | $3.21 | $3.21 | 839,100 |
| 2010-04-13 | $3.28 | $3.28 | 729,600 |
| 2010-04-12 | $3.33 | $3.33 | 572,100 |
| 2010-04-09 | $3.43 | $3.43 | 283,800 |
| 2010-04-08 | $3.49 | $3.49 | 644,400 |
| 2010-04-07 | $3.52 | $3.52 | 417,000 |
| 2010-04-06 | $3.52 | $3.52 | 474,600 |
| 2010-04-05 | $3.53 | $3.53 | 532,200 |
| 2010-04-01 | $3.50 | $3.50 | 502,500 |
| 2010-03-31 | $3.33 | $3.33 | 508,800 |
| 2010-03-30 | $3.45 | $3.45 | 788,400 |
| 2010-03-29 | $3.43 | $3.43 | 1,021,500 |
| 2010-03-26 | $3.28 | $3.28 | 303,300 |
| 2010-03-25 | $3.25 | $3.25 | 555,600 |
| 2010-03-24 | $3.33 | $3.33 | 420,000 |
| 2010-03-23 | $3.33 | $3.33 | 486,600 |
| 2010-03-22 | $3.27 | $3.27 | 424,800 |
| 2010-03-19 | $3.26 | $3.26 | 571,200 |
| 2010-03-18 | $3.23 | $3.23 | 501,000 |
| 2010-03-17 | $3.25 | $3.25 | 915,900 |
| 2010-03-16 | $3.27 | $3.27 | 2,044,800 |
| 2010-03-15 | $3.03 | $3.03 | 774,300 |
| 2010-03-12 | $3.00 | $3.00 | 823,800 |
| 2010-03-11 | $3.02 | $3.02 | 1,822,200 |
| 2010-03-10 | $2.92 | $2.92 | 2,115,600 |
| 2010-03-09 | $2.87 | $2.87 | 552,900 |
| 2010-03-08 | $2.80 | $2.80 | 462,900 |
| 2010-03-05 | $2.75 | $2.75 | 670,800 |
| 2010-03-04 | $2.74 | $2.74 | 1,766,700 |
| 2010-03-03 | $2.86 | $2.86 | 785,100 |
| 2010-03-02 | $2.89 | $2.89 | 2,199,000 |
| 2010-03-01 | $2.76 | $2.76 | 979,800 |
| 2010-02-26 | $2.58 | $2.58 | 411,600 |
| 2010-02-25 | $2.58 | $2.58 | 365,700 |
| 2010-02-24 | $2.65 | $2.65 | 261,900 |
| 2010-02-23 | $2.68 | $2.68 | 528,000 |
| 2010-02-22 | $2.62 | $2.62 | 227,700 |
| 2010-02-19 | $2.60 | $2.60 | 210,300 |
| 2010-02-18 | $2.60 | $2.60 | 194,400 |
| 2010-02-17 | $2.60 | $2.60 | 375,000 |
| 2010-02-16 | $2.57 | $2.57 | 179,100 |
| 2010-02-12 | $2.50 | $2.50 | 318,900 |
| 2010-02-11 | $2.63 | $2.63 | 421,200 |
| 2010-02-10 | $2.49 | $2.49 | 177,600 |
| 2010-02-09 | $2.46 | $2.46 | 523,500 |
| 2010-02-08 | $2.37 | $2.37 | 397,200 |
| 2010-02-05 | $2.40 | $2.40 | 1,523,100 |
| 2010-02-04 | $2.42 | $2.42 | 547,800 |
| 2010-02-03 | $2.58 | $2.58 | 275,700 |
| 2010-02-02 | $2.63 | $2.63 | 405,600 |
| 2010-02-01 | $2.58 | $2.58 | 533,700 |
| 2010-01-29 | $2.45 | $2.45 | 596,100 |
| 2010-01-28 | $2.42 | $2.42 | 1,669,800 |
| 2010-01-27 | $2.33 | $2.33 | 1,425,300 |
| 2010-01-26 | $2.35 | $2.35 | 1,575,900 |
| 2010-01-25 | $2.55 | $2.55 | 869,700 |
| 2010-01-22 | $2.37 | $2.37 | 1,591,500 |
| 2010-01-21 | $2.45 | $2.45 | 2,971,800 |
| 2010-01-20 | $2.68 | $2.68 | 2,096,700 |
| 2010-01-19 | $2.83 | $2.83 | 1,214,400 |
| 2010-01-15 | $2.73 | $2.73 | 711,600 |
| 2010-01-14 | $2.78 | $2.78 | 637,200 |
| 2010-01-13 | $2.81 | $2.81 | 1,202,100 |
| 2010-01-12 | $2.90 | $2.90 | 838,800 |
| 2010-01-11 | $2.92 | $2.92 | 604,800 |
| 2010-01-08 | $2.86 | $2.86 | 936,600 |
| 2010-01-07 | $2.86 | $2.86 | 696,300 |
| 2010-01-06 | $2.94 | $2.94 | 624,000 |
| 2010-01-05 | $3.02 | $3.02 | 554,100 |
| 2010-01-04 | $3.03 | $3.03 | 488,700 |