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
- 2001-08-06 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 | $2.30 | $2.30 | 0 |
| 2010-12-30 | $2.30 | $2.30 | 0 |
| 2010-12-29 | $2.30 | $2.30 | 0 |
| 2010-12-28 | $2.30 | $2.30 | 0 |
| 2010-12-27 | $2.30 | $2.30 | 0 |
| 2010-12-23 | $2.30 | $2.30 | 0 |
| 2010-12-22 | $2.30 | $2.30 | 0 |
| 2010-12-21 | $2.30 | $2.30 | 0 |
| 2010-12-20 | $2.30 | $2.30 | 0 |
| 2010-12-17 | $2.30 | $2.30 | 1,083 |
| 2010-12-16 | $2.10 | $2.10 | 50 |
| 2010-12-15 | $2.60 | $2.60 | 0 |
| 2010-12-14 | $2.60 | $2.60 | 0 |
| 2010-12-13 | $2.60 | $2.60 | 0 |
| 2010-12-10 | $2.60 | $2.60 | 0 |
| 2010-12-09 | $2.60 | $2.60 | 0 |
| 2010-12-08 | $2.60 | $2.60 | 0 |
| 2010-12-07 | $2.60 | $2.60 | 0 |
| 2010-12-06 | $2.60 | $2.60 | 0 |
| 2010-12-03 | $2.60 | $2.60 | 0 |
| 2010-12-02 | $2.60 | $2.60 | 0 |
| 2010-12-01 | $2.60 | $2.60 | 0 |
| 2010-11-30 | $2.60 | $2.60 | 0 |
| 2010-11-29 | $2.60 | $2.60 | 0 |
| 2010-11-26 | $2.60 | $2.60 | 0 |
| 2010-11-24 | $2.60 | $2.60 | 150 |
| 2010-11-23 | $2.30 | $2.30 | 584 |
| 2010-11-22 | $2.60 | $2.60 | 524 |
| 2010-11-19 | $2.50 | $2.50 | 407 |
| 2010-11-18 | $2.30 | $2.30 | 50 |
| 2010-11-17 | $2.40 | $2.40 | 199 |
| 2010-11-16 | $2.30 | $2.30 | 120 |
| 2010-11-15 | $2.30 | $2.30 | 1,207 |
| 2010-11-12 | $2.40 | $2.40 | 38 |
| 2010-11-11 | $2.10 | $2.10 | 158 |
| 2010-11-10 | $2.30 | $2.30 | 30 |
| 2010-11-09 | $2.60 | $2.60 | 1,250 |
| 2010-11-08 | $2.10 | $2.10 | 1,447 |
| 2010-11-05 | $2.20 | $2.20 | 1,310 |
| 2010-11-04 | $2.20 | $2.20 | 335 |
| 2010-11-03 | $2.20 | $2.20 | 1,686 |
| 2010-11-02 | $2.20 | $2.20 | 1,074 |
| 2010-11-01 | $2.80 | $2.80 | 0 |
| 2010-10-29 | $2.80 | $2.80 | 0 |
| 2010-10-28 | $2.80 | $2.80 | 140 |
| 2010-10-27 | $2.90 | $2.90 | 842 |
| 2010-10-26 | $2.20 | $2.20 | 1,690 |
| 2010-10-25 | $2.40 | $2.40 | 0 |
| 2010-10-22 | $2.40 | $2.40 | 615 |
| 2010-10-21 | $2.30 | $2.30 | 32 |
| 2010-10-20 | $2.50 | $2.50 | 1,085 |
| 2010-10-19 | $2.50 | $2.50 | 235 |
| 2010-10-18 | $2.50 | $2.50 | 1,054 |
| 2010-10-15 | $2.50 | $2.50 | 9 |
| 2010-10-14 | $2.60 | $2.60 | 406 |
| 2010-10-13 | $2.60 | $2.60 | 15 |
| 2010-10-12 | $2.50 | $2.50 | 617 |
| 2010-10-11 | $2.80 | $2.80 | 191 |
| 2010-10-08 | $3.00 | $3.00 | 260 |
| 2010-10-07 | $3.00 | $3.00 | 2,202 |
| 2010-10-06 | $3.00 | $3.00 | 124 |
| 2010-10-05 | $2.70 | $2.70 | 350 |
| 2010-10-04 | $3.00 | $3.00 | 4,627 |
| 2010-10-01 | $2.60 | $2.60 | 3,490 |
| 2010-09-30 | $2.90 | $2.90 | 416 |
| 2010-09-29 | $2.90 | $2.90 | 370 |
| 2010-09-28 | $2.70 | $2.70 | 139 |
| 2010-09-27 | $2.70 | $2.70 | 1 |
| 2010-09-24 | $3.00 | $3.00 | 0 |
| 2010-09-23 | $3.00 | $3.00 | 732 |
| 2010-09-22 | $2.90 | $2.90 | 334 |
| 2010-09-21 | $2.30 | $2.30 | 18 |
| 2010-09-20 | $2.30 | $2.30 | 509 |
| 2010-09-17 | $2.30 | $2.30 | 1,275 |
| 2010-09-16 | $2.40 | $2.40 | 26 |
| 2010-09-15 | $2.40 | $2.40 | 40 |
| 2010-09-14 | $2.50 | $2.50 | 350 |
| 2010-09-13 | $2.50 | $2.50 | 518 |
| 2010-09-10 | $2.80 | $2.80 | 50 |
| 2010-09-09 | $2.30 | $2.30 | 355 |
| 2010-09-08 | $2.90 | $2.90 | 1,265 |
| 2010-09-07 | $2.10 | $2.10 | 1,139 |
| 2010-09-03 | $3.00 | $3.00 | 1,946 |
| 2010-09-02 | $2.50 | $2.50 | 615 |
| 2010-09-01 | $2.20 | $2.20 | 2,895 |
| 2010-08-31 | $2.90 | $2.90 | 1,625 |
| 2010-08-30 | $2.80 | $2.80 | 4,796 |
| 2010-08-27 | $2.50 | $2.50 | 1,105 |
| 2010-08-26 | $2.30 | $2.30 | 369 |
| 2010-08-25 | $3.00 | $3.00 | 205 |
| 2010-08-24 | $3.00 | $3.00 | 184 |
| 2010-08-23 | $3.00 | $3.00 | 1,068 |
| 2010-08-20 | $3.00 | $3.00 | 5 |
| 2010-08-19 | $3.00 | $3.00 | 801 |
| 2010-08-18 | $2.50 | $2.50 | 741 |
| 2010-08-17 | $3.00 | $3.00 | 0 |
| 2010-08-16 | $3.00 | $3.00 | 0 |
| 2010-08-13 | $3.00 | $3.00 | 1 |
| 2010-08-12 | $3.00 | $3.00 | 50 |
| 2010-08-11 | $3.00 | $3.00 | 548 |
| 2010-08-10 | $3.00 | $3.00 | 546 |
| 2010-08-09 | $3.40 | $3.40 | 10 |
| 2010-08-06 | $3.40 | $3.40 | 0 |
| 2010-08-05 | $3.40 | $3.40 | 1,940 |
| 2010-08-04 | $3.30 | $3.30 | 1,800 |
| 2010-08-03 | $3.30 | $3.30 | 658 |
| 2010-08-02 | $2.90 | $2.90 | 60 |
| 2010-07-30 | $2.90 | $2.90 | 10 |
| 2010-07-29 | $2.90 | $2.90 | 350 |
| 2010-07-28 | $3.50 | $3.50 | 898 |
| 2010-07-27 | $3.00 | $3.00 | 698 |
| 2010-07-26 | $3.00 | $3.00 | 150 |
| 2010-07-23 | $2.10 | $2.10 | 1,502 |
| 2010-07-22 | $3.00 | $3.00 | 306 |
| 2010-07-21 | $3.00 | $3.00 | 1,373 |
| 2010-07-20 | $3.10 | $3.10 | 462 |
| 2010-07-19 | $2.80 | $2.80 | 21 |
| 2010-07-16 | $2.10 | $2.10 | 9 |
| 2010-07-15 | $2.80 | $2.80 | 79 |
| 2010-07-14 | $2.50 | $2.50 | 1,585 |
| 2010-07-13 | $2.80 | $2.80 | 412 |
| 2010-07-12 | $2.80 | $2.80 | 176 |
| 2010-07-09 | $2.80 | $2.80 | 700 |
| 2010-07-08 | $3.10 | $3.10 | 0 |
| 2010-07-07 | $3.10 | $3.10 | 186 |
| 2010-07-06 | $3.10 | $3.10 | 64 |
| 2010-07-02 | $3.10 | $3.10 | 242 |
| 2010-07-01 | $3.00 | $3.00 | 1,596 |
| 2010-06-30 | $3.50 | $3.50 | 58 |
| 2010-06-29 | $3.50 | $3.50 | 1,042 |
| 2010-06-28 | $4.00 | $4.00 | 191 |
| 2010-06-25 | $3.00 | $3.00 | 621 |
| 2010-06-24 | $3.50 | $3.50 | 1,800 |
| 2010-06-23 | $2.70 | $2.70 | 587 |
| 2010-06-22 | $2.90 | $2.90 | 900 |
| 2010-06-21 | $2.90 | $2.90 | 137 |
| 2010-06-18 | $3.00 | $3.00 | 634 |
| 2010-06-17 | $3.10 | $3.10 | 51 |
| 2010-06-16 | $3.70 | $3.70 | 5 |
| 2010-06-15 | $3.70 | $3.70 | 1,216 |
| 2010-06-14 | $4.00 | $4.00 | 0 |
| 2010-06-11 | $4.00 | $4.00 | 335 |
| 2010-06-10 | $4.00 | $4.00 | 71 |
| 2010-06-09 | $3.90 | $3.90 | 5 |
| 2010-06-08 | $3.10 | $3.10 | 841 |
| 2010-06-07 | $3.50 | $3.50 | 205 |
| 2010-06-04 | $3.50 | $3.50 | 0 |
| 2010-06-03 | $3.50 | $3.50 | 210 |
| 2010-06-02 | $3.30 | $3.30 | 1,160 |
| 2010-06-01 | $4.00 | $4.00 | 303 |
| 2010-05-28 | $4.40 | $4.40 | 15 |
| 2010-05-27 | $3.50 | $3.50 | 900 |
| 2010-05-26 | $4.40 | $4.40 | 10 |
| 2010-05-25 | $4.20 | $4.20 | 134 |
| 2010-05-24 | $4.10 | $4.10 | 234 |
| 2010-05-21 | $3.20 | $3.20 | 256 |
| 2010-05-20 | $4.20 | $4.20 | 15 |
| 2010-05-19 | $4.20 | $4.20 | 160 |
| 2010-05-18 | $4.10 | $4.10 | 1,645 |
| 2010-05-17 | $4.10 | $4.10 | 107 |
| 2010-05-14 | $4.00 | $4.00 | 1,675 |
| 2010-05-13 | $3.40 | $3.40 | 205 |
| 2010-05-12 | $3.70 | $3.70 | 943 |
| 2010-05-11 | $4.40 | $4.40 | 14 |
| 2010-05-10 | $4.40 | $4.40 | 55 |
| 2010-05-07 | $4.10 | $4.10 | 50 |
| 2010-05-06 | $3.90 | $3.90 | 3,504 |
| 2010-05-05 | $4.20 | $4.20 | 1,956 |
| 2010-05-04 | $4.00 | $4.00 | 2,884 |
| 2010-05-03 | $3.40 | $3.40 | 164 |
| 2010-04-30 | $3.60 | $3.60 | 620 |
| 2010-04-29 | $3.80 | $3.80 | 1,366 |
| 2010-04-28 | $3.50 | $3.50 | 130 |
| 2010-04-27 | $3.00 | $3.00 | 1,096 |
| 2010-04-26 | $3.00 | $3.00 | 3,235 |
| 2010-04-23 | $4.30 | $4.30 | 734 |
| 2010-04-22 | $3.40 | $3.40 | 415 |
| 2010-04-21 | $4.10 | $4.10 | 2,011 |
| 2010-04-20 | $4.20 | $4.20 | 859 |
| 2010-04-19 | $4.30 | $4.30 | 1,118 |
| 2010-04-16 | $4.50 | $4.50 | 1,030 |
| 2010-04-15 | $4.70 | $4.70 | 854 |
| 2010-04-14 | $4.80 | $4.80 | 1,147 |
| 2010-04-13 | $4.50 | $4.50 | 2,244 |
| 2010-04-12 | $4.50 | $4.50 | 89 |
| 2010-04-09 | $4.50 | $4.50 | 272 |
| 2010-04-08 | $4.50 | $4.50 | 27 |
| 2010-04-07 | $4.50 | $4.50 | 214 |
| 2010-04-06 | $4.50 | $4.50 | 363 |
| 2010-04-05 | $5.00 | $5.00 | 0 |
| 2010-04-01 | $5.00 | $5.00 | 168 |
| 2010-03-31 | $5.20 | $5.20 | 1,631 |
| 2010-03-30 | $5.00 | $5.00 | 100 |
| 2010-03-29 | $5.00 | $5.00 | 1,224 |
| 2010-03-26 | $5.00 | $5.00 | 210 |
| 2010-03-25 | $5.30 | $5.30 | 964 |
| 2010-03-24 | $5.00 | $5.00 | 1,200 |
| 2010-03-23 | $5.00 | $5.00 | 760 |
| 2010-03-22 | $4.50 | $4.50 | 468 |
| 2010-03-19 | $4.90 | $4.90 | 831 |
| 2010-03-18 | $4.40 | $4.40 | 274 |
| 2010-03-17 | $4.70 | $4.70 | 0 |
| 2010-03-16 | $4.70 | $4.70 | 465 |
| 2010-03-15 | $5.50 | $5.50 | 111 |
| 2010-03-12 | $5.00 | $5.00 | 159 |
| 2010-03-11 | $5.00 | $5.00 | 2,497 |
| 2010-03-10 | $4.00 | $4.00 | 1,705 |
| 2010-03-09 | $5.70 | $5.70 | 73 |
| 2010-03-08 | $5.70 | $5.70 | 116 |
| 2010-03-05 | $5.00 | $5.00 | 1,274 |
| 2010-03-04 | $5.20 | $5.20 | 700 |
| 2010-03-03 | $4.40 | $4.40 | 384 |
| 2010-03-02 | $5.00 | $5.00 | 287 |
| 2010-03-01 | $5.40 | $5.40 | 2,432 |
| 2010-02-26 | $4.20 | $4.20 | 12 |
| 2010-02-25 | $4.50 | $4.50 | 494 |
| 2010-02-24 | $3.90 | $3.90 | 1,205 |
| 2010-02-23 | $4.00 | $4.00 | 865 |
| 2010-02-22 | $4.30 | $4.30 | 3,368 |
| 2010-02-19 | $4.70 | $4.70 | 923 |
| 2010-02-18 | $4.60 | $4.60 | 207 |
| 2010-02-17 | $4.90 | $4.90 | 296 |
| 2010-02-16 | $4.60 | $4.60 | 248 |
| 2010-02-12 | $5.00 | $5.00 | 603 |
| 2010-02-11 | $4.50 | $4.50 | 2,341 |
| 2010-02-10 | $5.00 | $5.00 | 448 |
| 2010-02-09 | $5.00 | $5.00 | 300 |
| 2010-02-08 | $5.30 | $5.30 | 786 |
| 2010-02-05 | $5.00 | $5.00 | 400 |
| 2010-02-04 | $4.80 | $4.80 | 4,871 |
| 2010-02-03 | $4.80 | $4.80 | 2,908 |
| 2010-02-02 | $5.20 | $5.20 | 571 |
| 2010-02-01 | $5.20 | $5.20 | 1,535 |
| 2010-01-29 | $5.30 | $5.30 | 919 |
| 2010-01-28 | $5.40 | $5.40 | 2,296 |
| 2010-01-27 | $5.40 | $5.40 | 5,047 |
| 2010-01-26 | $5.00 | $5.00 | 4,228 |
| 2010-01-25 | $5.80 | $5.80 | 1,302 |
| 2010-01-22 | $6.40 | $6.40 | 2,092 |
| 2010-01-21 | $6.30 | $6.30 | 4,224 |
| 2010-01-20 | $6.80 | $6.80 | 591 |
| 2010-01-19 | $7.00 | $7.00 | 825 |
| 2010-01-15 | $7.60 | $7.60 | 254 |
| 2010-01-14 | $7.50 | $7.50 | 411 |
| 2010-01-13 | $8.00 | $8.00 | 2,669 |
| 2010-01-12 | $7.30 | $7.30 | 975 |
| 2010-01-11 | $7.10 | $7.10 | 1,587 |
| 2010-01-08 | $7.80 | $7.80 | 725 |
| 2010-01-07 | $7.90 | $7.90 | 1,598 |
| 2010-01-06 | $7.90 | $7.90 | 572 |
| 2010-01-05 | $7.80 | $7.80 | 1,235 |
| 2010-01-04 | $7.80 | $7.80 | 2,159 |