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
- 2009-09-08 to 2026-08-28
- 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 | $2.56 | $2.56 | 2,401 |
| 2010-12-30 | $2.59 | $2.59 | 500 |
| 2010-12-29 | $2.59 | $2.59 | 7,900 |
| 2010-12-28 | $2.59 | $2.59 | 1,700 |
| 2010-12-27 | $2.60 | $2.60 | 1,100 |
| 2010-12-23 | $2.60 | $2.60 | 1,250 |
| 2010-12-22 | $2.60 | $2.60 | 500 |
| 2010-12-21 | $2.60 | $2.60 | 5,500 |
| 2010-12-20 | $2.60 | $2.60 | 24,329 |
| 2010-12-17 | $2.35 | $2.35 | 2,600 |
| 2010-12-16 | $2.30 | $2.30 | 11,000 |
| 2010-12-15 | $2.20 | $2.20 | 27,010 |
| 2010-12-14 | $2.15 | $2.15 | 11,000 |
| 2010-12-13 | $2.24 | $2.24 | 3,000 |
| 2010-12-10 | $2.16 | $2.16 | 2,500 |
| 2010-12-09 | $2.01 | $2.01 | 1,500 |
| 2010-12-08 | $2.06 | $2.06 | 800 |
| 2010-12-07 | $2.10 | $2.10 | 14,000 |
| 2010-12-06 | $2.20 | $2.20 | 3,900 |
| 2010-12-03 | $2.20 | $2.20 | 6,643 |
| 2010-12-02 | $2.10 | $2.10 | 8,540 |
| 2010-12-01 | $2.09 | $2.09 | 27,784 |
| 2010-11-30 | $2.40 | $2.40 | 500 |
| 2010-11-29 | $2.42 | $2.42 | 2,561 |
| 2010-11-26 | $2.50 | $2.50 | 500 |
| 2010-11-24 | $2.50 | $2.50 | 1,500 |
| 2010-11-23 | $2.55 | $2.55 | 500 |
| 2010-11-22 | $2.59 | $2.59 | 13,288 |
| 2010-11-19 | $2.46 | $2.46 | 11,502 |
| 2010-11-18 | $2.59 | $2.59 | 0 |
| 2010-11-17 | $2.59 | $2.59 | 0 |
| 2010-11-16 | $2.59 | $2.59 | 10,600 |
| 2010-11-15 | $2.75 | $2.75 | 1,000 |
| 2010-11-12 | $2.75 | $2.75 | 1,530 |
| 2010-11-11 | $2.88 | $2.88 | 1,400 |
| 2010-11-10 | $2.98 | $2.98 | 714 |
| 2010-11-09 | $2.98 | $2.98 | 6,841 |
| 2010-11-08 | $2.89 | $2.89 | 63,625 |
| 2010-11-05 | $2.86 | $2.86 | 35,357 |
| 2010-11-04 | $2.84 | $2.84 | 5,000 |
| 2010-11-03 | $2.75 | $2.75 | 9,200 |
| 2010-11-02 | $2.85 | $2.85 | 3,300 |
| 2010-11-01 | $2.75 | $2.75 | 8,600 |
| 2010-10-29 | $2.75 | $2.75 | 4,200 |
| 2010-10-28 | $2.71 | $2.71 | 1,800 |
| 2010-10-27 | $2.68 | $2.68 | 10,100 |
| 2010-10-26 | $2.70 | $2.70 | 2,500 |
| 2010-10-25 | $2.80 | $2.80 | 6,600 |
| 2010-10-22 | $2.75 | $2.75 | 1,100 |
| 2010-10-21 | $2.71 | $2.71 | 1,200 |
| 2010-10-20 | $2.70 | $2.70 | 10,500 |
| 2010-10-19 | $2.71 | $2.71 | 13,868 |
| 2010-10-18 | $2.80 | $2.80 | 8,335 |
| 2010-10-15 | $2.80 | $2.80 | 58,000 |
| 2010-10-14 | $2.45 | $2.45 | 8,800 |
| 2010-10-13 | $2.45 | $2.45 | 19,700 |
| 2010-10-12 | $2.68 | $2.68 | 45,518 |
| 2010-10-11 | $2.50 | $2.50 | 8,650 |
| 2010-10-08 | $2.40 | $2.40 | 6,350 |
| 2010-10-07 | $2.75 | $2.75 | 7,700 |
| 2010-10-06 | $2.50 | $2.50 | 40,500 |
| 2010-10-05 | $2.65 | $2.65 | 36,786 |
| 2010-10-04 | $2.75 | $2.75 | 9,119 |
| 2010-10-01 | $3.00 | $3.00 | 200 |
| 2010-09-30 | $3.01 | $3.01 | 3,750 |
| 2010-09-29 | $3.01 | $3.01 | 1,500 |
| 2010-09-28 | $3.10 | $3.10 | 800 |
| 2010-09-27 | $3.00 | $3.00 | 1,000 |
| 2010-09-24 | $3.00 | $3.00 | 1,500 |
| 2010-09-23 | $3.05 | $3.05 | 3,400 |
| 2010-09-22 | $3.14 | $3.14 | 4,113 |
| 2010-09-21 | $3.02 | $3.02 | 9,600 |
| 2010-09-20 | $3.08 | $3.08 | 1,500 |
| 2010-09-17 | $3.14 | $3.14 | 1,910 |
| 2010-09-16 | $3.12 | $3.12 | 7,100 |
| 2010-09-15 | $3.15 | $3.15 | 5,300 |
| 2010-09-14 | $3.39 | $3.39 | 25,200 |
| 2010-09-13 | $3.00 | $3.00 | 101,706 |
| 2010-09-10 | $3.00 | $3.00 | 8,603 |
| 2010-09-09 | $3.00 | $3.00 | 1,250 |
| 2010-09-08 | $3.00 | $3.00 | 12,000 |
| 2010-09-07 | $2.67 | $2.67 | 30,550 |
| 2010-09-03 | $2.80 | $2.80 | 18,392 |
| 2010-09-02 | $2.99 | $2.99 | 1,150 |
| 2010-09-01 | $3.00 | $3.00 | 1,130 |
| 2010-08-31 | $2.90 | $2.90 | 58,802 |
| 2010-08-30 | $3.00 | $3.00 | 22,750 |
| 2010-08-27 | $3.00 | $3.00 | 4,900 |
| 2010-08-26 | $2.94 | $2.94 | 500 |
| 2010-08-25 | $3.10 | $3.10 | 6,800 |
| 2010-08-24 | $2.56 | $2.56 | 15,021 |
| 2010-08-23 | $2.75 | $2.75 | 1,900 |
| 2010-08-20 | $2.85 | $2.85 | 100 |
| 2010-08-19 | $2.95 | $2.95 | 3,000 |
| 2010-08-18 | $2.95 | $2.95 | 5,700 |
| 2010-08-17 | $2.75 | $2.75 | 27,600 |
| 2010-08-16 | $3.01 | $3.01 | 2,706 |
| 2010-08-13 | $3.15 | $3.15 | 25,028 |
| 2010-08-12 | $2.99 | $2.99 | 250 |
| 2010-08-11 | $2.99 | $2.99 | 1,550 |
| 2010-08-10 | $2.90 | $2.90 | 800 |
| 2010-08-09 | $2.99 | $2.99 | 8,000 |
| 2010-08-06 | $3.00 | $3.00 | 16,900 |
| 2010-08-05 | $3.00 | $3.00 | 600 |
| 2010-08-04 | $3.11 | $3.11 | 200 |
| 2010-08-03 | $2.95 | $2.95 | 4,692 |
| 2010-08-02 | $3.14 | $3.14 | 1,950 |
| 2010-07-30 | $3.14 | $3.14 | 200 |
| 2010-07-29 | $3.14 | $3.14 | 1,700 |
| 2010-07-28 | $3.15 | $3.15 | 1,900 |
| 2010-07-27 | $3.20 | $3.20 | 1,700 |
| 2010-07-26 | $3.25 | $3.25 | 2,500 |
| 2010-07-23 | $3.20 | $3.20 | 100 |
| 2010-07-22 | $3.00 | $3.00 | 500 |
| 2010-07-21 | $3.00 | $3.00 | 1,800 |
| 2010-07-20 | $2.85 | $2.85 | 2,000 |
| 2010-07-19 | $3.24 | $3.24 | 5,400 |
| 2010-07-16 | $3.23 | $3.23 | 500 |
| 2010-07-15 | $3.24 | $3.24 | 2,500 |
| 2010-07-14 | $3.20 | $3.20 | 1,800 |
| 2010-07-13 | $3.00 | $3.00 | 1,710 |
| 2010-07-12 | $3.00 | $3.00 | 2,800 |
| 2010-07-09 | $3.15 | $3.15 | 500 |
| 2010-07-08 | $3.25 | $3.25 | 7,500 |
| 2010-07-07 | $3.10 | $3.10 | 900 |
| 2010-07-06 | $3.25 | $3.25 | 1,950 |
| 2010-07-02 | $3.12 | $3.12 | 5,651 |
| 2010-07-01 | $2.94 | $2.94 | 1,150 |
| 2010-06-30 | $2.95 | $2.95 | 2,323 |
| 2010-06-29 | $2.85 | $2.85 | 1,500 |
| 2010-06-28 | $2.99 | $2.99 | 11,116 |
| 2010-06-25 | $2.83 | $2.83 | 610 |
| 2010-06-24 | $2.81 | $2.81 | 200 |
| 2010-06-23 | $2.89 | $2.89 | 16,200 |
| 2010-06-22 | $2.50 | $2.50 | 19,467 |
| 2010-06-21 | $2.85 | $2.85 | 14,134 |
| 2010-06-18 | $3.39 | $3.39 | 500 |
| 2010-06-17 | $3.44 | $3.44 | 11,200 |
| 2010-06-16 | $3.50 | $3.50 | 0 |
| 2010-06-15 | $3.50 | $3.50 | 2,433 |
| 2010-06-14 | $3.85 | $3.85 | 17,000 |
| 2010-06-11 | $3.85 | $3.85 | 2,300 |
| 2010-06-10 | $3.90 | $3.90 | 5,000 |
| 2010-06-09 | $3.90 | $3.90 | 5,846 |
| 2010-06-08 | $3.83 | $3.83 | 3,455 |
| 2010-06-07 | $3.90 | $3.90 | 10,100 |
| 2010-06-04 | $3.78 | $3.78 | 1,950 |
| 2010-06-03 | $3.78 | $3.78 | 9,300 |
| 2010-06-02 | $3.99 | $3.99 | 9,850 |
| 2010-06-01 | $2.75 | $2.75 | 4,300 |
| 2010-05-28 | $2.81 | $2.81 | 400 |
| 2010-05-27 | $2.75 | $2.75 | 15,330 |
| 2010-05-26 | $2.50 | $2.50 | 8,143 |
| 2010-05-25 | $2.75 | $2.75 | 21,601 |
| 2010-05-24 | $3.19 | $3.19 | 400 |
| 2010-05-21 | $3.19 | $3.19 | 500 |
| 2010-05-20 | $3.27 | $3.27 | 49,000 |
| 2010-05-19 | $3.25 | $3.25 | 100,428 |
| 2010-05-18 | $3.25 | $3.25 | 0 |
| 2010-05-17 | $3.25 | $3.25 | 650 |
| 2010-05-14 | $3.25 | $3.25 | 800 |
| 2010-05-13 | $3.25 | $3.25 | 500 |
| 2010-05-12 | $3.40 | $3.40 | 250 |
| 2010-05-11 | $3.29 | $3.29 | 17,305 |
| 2010-05-10 | $3.20 | $3.20 | 2,300 |
| 2010-05-07 | $3.29 | $3.29 | 23,100 |
| 2010-05-06 | $3.25 | $3.25 | 6,450 |
| 2010-05-05 | $3.74 | $3.74 | 2,880 |
| 2010-05-04 | $3.25 | $3.25 | 36,899 |
| 2010-05-03 | $3.95 | $3.95 | 13,900 |
| 2010-04-30 | $4.00 | $4.00 | 63,273 |
| 2010-04-29 | $4.29 | $4.29 | 126,853 |
| 2010-04-28 | $4.98 | $4.98 | 12,650 |
| 2010-04-27 | $5.10 | $5.10 | 550 |
| 2010-04-26 | $5.08 | $5.08 | 0 |
| 2010-04-23 | $5.08 | $5.08 | 200 |
| 2010-04-22 | $5.10 | $5.10 | 500 |
| 2010-04-21 | $4.99 | $4.99 | 1,800 |
| 2010-04-20 | $5.25 | $5.25 | 1,500 |
| 2010-04-19 | $5.29 | $5.29 | 1,200 |
| 2010-04-16 | $5.25 | $5.25 | 0 |
| 2010-04-15 | $5.25 | $5.25 | 16,350 |
| 2010-04-14 | $5.27 | $5.27 | 1,089 |
| 2010-04-13 | $5.25 | $5.25 | 1,250 |
| 2010-04-12 | $5.27 | $5.27 | 17,680 |
| 2010-04-09 | $5.10 | $5.10 | 2,500 |
| 2010-04-08 | $4.90 | $4.90 | 4,841 |
| 2010-04-07 | $5.14 | $5.14 | 1,250 |
| 2010-04-06 | $5.16 | $5.16 | 2,000 |
| 2010-04-05 | $5.17 | $5.17 | 4,100 |
| 2010-04-01 | $5.17 | $5.17 | 4,015 |
| 2010-03-31 | $5.14 | $5.14 | 1,000 |
| 2010-03-30 | $5.14 | $5.14 | 1,855 |
| 2010-03-29 | $5.24 | $5.24 | 20,867 |
| 2010-03-26 | $4.65 | $4.65 | 3,500 |
| 2010-03-25 | $4.65 | $4.65 | 4,120 |
| 2010-03-24 | $4.50 | $4.50 | 6,385 |
| 2010-03-23 | $4.60 | $4.60 | 4,335 |
| 2010-03-22 | $4.90 | $4.90 | 200 |
| 2010-03-19 | $4.89 | $4.89 | 6,065 |
| 2010-03-18 | $4.89 | $4.89 | 1,400 |
| 2010-03-17 | $4.80 | $4.80 | 500 |
| 2010-03-16 | $4.85 | $4.85 | 2,300 |
| 2010-03-15 | $4.76 | $4.76 | 3,735 |
| 2010-03-12 | $5.20 | $5.20 | 5,100 |
| 2010-03-11 | $5.20 | $5.20 | 5,800 |
| 2010-03-10 | $5.20 | $5.20 | 5,892 |
| 2010-03-09 | $5.25 | $5.25 | 13,000 |
| 2010-03-08 | $5.20 | $5.20 | 7,742 |
| 2010-03-05 | $5.30 | $5.30 | 4,404 |
| 2010-03-04 | $5.19 | $5.19 | 1,550 |
| 2010-03-03 | $5.01 | $5.01 | 9,103 |
| 2010-03-02 | $5.30 | $5.30 | 5,100 |
| 2010-03-01 | $5.39 | $5.39 | 13,750 |
| 2010-02-26 | $5.35 | $5.35 | 1,193 |
| 2010-02-25 | $5.21 | $5.21 | 3,600 |
| 2010-02-24 | $5.40 | $5.40 | 4,700 |
| 2010-02-23 | $5.69 | $5.69 | 6,800 |
| 2010-02-22 | $5.80 | $5.80 | 2,100 |
| 2010-02-19 | $5.80 | $5.80 | 11,100 |
| 2010-02-18 | $6.00 | $6.00 | 11,554 |
| 2010-02-17 | $5.60 | $5.60 | 717 |
| 2010-02-16 | $5.90 | $5.90 | 500 |
| 2010-02-12 | $5.81 | $5.81 | 500 |
| 2010-02-11 | $5.80 | $5.80 | 500 |
| 2010-02-10 | $5.50 | $5.50 | 500 |
| 2010-02-09 | $5.95 | $5.95 | 500 |
| 2010-02-08 | $6.00 | $6.00 | 1,000 |
| 2010-02-05 | $5.50 | $5.50 | 3,800 |
| 2010-02-04 | $5.50 | $5.50 | 500 |
| 2010-02-03 | $5.70 | $5.70 | 1,583 |
| 2010-02-02 | $5.70 | $5.70 | 500 |
| 2010-02-01 | $5.65 | $5.65 | 500 |
| 2010-01-29 | $5.70 | $5.70 | 1,250 |
| 2010-01-28 | $5.70 | $5.70 | 350 |
| 2010-01-27 | $5.75 | $5.75 | 500 |
| 2010-01-26 | $6.00 | $6.00 | 500 |
| 2010-01-25 | $6.05 | $6.05 | 500 |
| 2010-01-22 | $6.05 | $6.05 | 800 |
| 2010-01-21 | $6.15 | $6.15 | 6,510 |
| 2010-01-20 | $6.40 | $6.40 | 1,410 |
| 2010-01-19 | $6.10 | $6.10 | 2,390 |
| 2010-01-15 | $6.20 | $6.20 | 13,185 |
| 2010-01-14 | $6.60 | $6.60 | 13,700 |
| 2010-01-13 | $6.80 | $6.80 | 8,228 |
| 2010-01-12 | $6.65 | $6.65 | 25,000 |
| 2010-01-11 | $7.50 | $7.50 | 24,240 |
| 2010-01-08 | $6.05 | $6.05 | 28,260 |
| 2010-01-07 | $6.00 | $6.00 | 26,476 |
| 2010-01-06 | $6.00 | $6.00 | 78,296 |
| 2010-01-05 | $4.70 | $4.70 | 0 |
| 2010-01-04 | $4.70 | $4.70 | 1,000 |