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
- 1991-05-21 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 | $3.38 | $3.38 | 3,000 |
| 2010-12-30 | $3.38 | $3.38 | 11,200 |
| 2010-12-29 | $3.45 | $3.45 | 27,000 |
| 2010-12-28 | $3.38 | $3.38 | 11,300 |
| 2010-12-27 | $3.42 | $3.42 | 12,300 |
| 2010-12-23 | $3.46 | $3.46 | 6,300 |
| 2010-12-22 | $3.51 | $3.51 | 26,000 |
| 2010-12-21 | $3.33 | $3.33 | 20,100 |
| 2010-12-20 | $3.20 | $3.20 | 8,100 |
| 2010-12-17 | $3.30 | $3.30 | 15,200 |
| 2010-12-16 | $3.15 | $3.15 | 14,300 |
| 2010-12-15 | $3.30 | $3.30 | 8,900 |
| 2010-12-14 | $3.31 | $3.31 | 13,800 |
| 2010-12-13 | $3.32 | $3.32 | 35,600 |
| 2010-12-10 | $3.20 | $3.20 | 27,400 |
| 2010-12-09 | $3.06 | $3.06 | 12,700 |
| 2010-12-08 | $3.05 | $3.05 | 35,000 |
| 2010-12-07 | $3.05 | $3.05 | 17,000 |
| 2010-12-06 | $2.87 | $2.87 | 15,100 |
| 2010-12-03 | $3.05 | $3.05 | 10,400 |
| 2010-12-02 | $3.20 | $3.20 | 13,300 |
| 2010-12-01 | $3.18 | $3.18 | 26,300 |
| 2010-11-30 | $2.91 | $2.91 | 16,300 |
| 2010-11-29 | $2.88 | $2.88 | 21,000 |
| 2010-11-26 | $2.90 | $2.90 | 56,200 |
| 2010-11-24 | $3.32 | $3.32 | 41,800 |
| 2010-11-23 | $3.78 | $3.78 | 35,400 |
| 2010-11-22 | $3.66 | $3.66 | 103,600 |
| 2010-11-19 | $3.38 | $3.38 | 19,800 |
| 2010-11-18 | $3.12 | $3.12 | 97,600 |
| 2010-11-17 | $2.77 | $2.77 | 21,200 |
| 2010-11-16 | $2.90 | $2.90 | 140,500 |
| 2010-11-15 | $2.55 | $2.55 | 7,400 |
| 2010-11-12 | $2.33 | $2.33 | 5,800 |
| 2010-11-11 | $2.42 | $2.42 | 8,400 |
| 2010-11-10 | $2.46 | $2.46 | 11,200 |
| 2010-11-09 | $2.40 | $2.40 | 32,700 |
| 2010-11-08 | $2.12 | $2.12 | 17,100 |
| 2010-11-05 | $2.08 | $2.08 | 12,600 |
| 2010-11-04 | $2.01 | $2.01 | 10,700 |
| 2010-11-03 | $2.06 | $2.06 | 2,500 |
| 2010-11-02 | $2.07 | $2.07 | 500 |
| 2010-11-01 | $2.06 | $2.06 | 4,800 |
| 2010-10-29 | $2.08 | $2.08 | 12,100 |
| 2010-10-28 | $2.05 | $2.05 | 6,600 |
| 2010-10-27 | $2.06 | $2.06 | 6,600 |
| 2010-10-26 | $2.13 | $2.13 | 4,400 |
| 2010-10-25 | $2.21 | $2.21 | 4,600 |
| 2010-10-22 | $2.23 | $2.23 | 2,400 |
| 2010-10-21 | $2.07 | $2.07 | 2,400 |
| 2010-10-20 | $2.07 | $2.07 | 13,300 |
| 2010-10-19 | $2.05 | $2.05 | 3,500 |
| 2010-10-18 | $2.07 | $2.07 | 7,200 |
| 2010-10-15 | $2.11 | $2.11 | 1,800 |
| 2010-10-14 | $2.11 | $2.11 | 11,000 |
| 2010-10-13 | $2.12 | $2.12 | 4,300 |
| 2010-10-12 | $2.22 | $2.22 | 2,100 |
| 2010-10-11 | $2.19 | $2.19 | 10,800 |
| 2010-10-08 | $2.12 | $2.12 | 32,900 |
| 2010-10-07 | $2.23 | $2.23 | 5,900 |
| 2010-10-06 | $2.28 | $2.28 | 6,400 |
| 2010-10-05 | $2.38 | $2.38 | 13,400 |
| 2010-10-04 | $2.43 | $2.43 | 2,600 |
| 2010-10-01 | $2.45 | $2.45 | 7,500 |
| 2010-09-30 | $2.41 | $2.41 | 2,000 |
| 2010-09-29 | $2.37 | $2.37 | 10,800 |
| 2010-09-28 | $2.40 | $2.40 | 2,400 |
| 2010-09-27 | $2.40 | $2.40 | 1,800 |
| 2010-09-24 | $2.35 | $2.35 | 2,400 |
| 2010-09-23 | $2.36 | $2.36 | 10,500 |
| 2010-09-22 | $2.37 | $2.37 | 3,800 |
| 2010-09-21 | $2.45 | $2.45 | 5,400 |
| 2010-09-20 | $2.36 | $2.36 | 4,700 |
| 2010-09-17 | $2.20 | $2.20 | 1,300 |
| 2010-09-16 | $2.35 | $2.35 | 11,000 |
| 2010-09-15 | $2.53 | $2.53 | 1,200 |
| 2010-09-14 | $2.57 | $2.57 | 1,600 |
| 2010-09-13 | $2.55 | $2.55 | 4,800 |
| 2010-09-10 | $2.64 | $2.64 | 4,200 |
| 2010-09-09 | $2.60 | $2.60 | 3,100 |
| 2010-09-08 | $2.68 | $2.68 | 6,300 |
| 2010-09-07 | $2.58 | $2.58 | 14,100 |
| 2010-09-03 | $2.66 | $2.66 | 10,700 |
| 2010-09-02 | $2.57 | $2.57 | 6,000 |
| 2010-09-01 | $2.62 | $2.62 | 2,800 |
| 2010-08-31 | $2.68 | $2.68 | 3,200 |
| 2010-08-30 | $2.79 | $2.79 | 2,200 |
| 2010-08-27 | $2.79 | $2.79 | 18,400 |
| 2010-08-26 | $2.58 | $2.58 | 3,100 |
| 2010-08-25 | $2.53 | $2.53 | 26,300 |
| 2010-08-24 | $2.83 | $2.83 | 54,300 |
| 2010-08-23 | $2.50 | $2.50 | 31,300 |
| 2010-08-20 | $2.50 | $2.50 | 35,000 |
| 2010-08-19 | $2.36 | $2.36 | 24,400 |
| 2010-08-18 | $2.16 | $2.16 | 500 |
| 2010-08-17 | $2.19 | $2.19 | 31,900 |
| 2010-08-16 | $2.01 | $2.01 | 22,600 |
| 2010-08-13 | $2.08 | $2.08 | 9,600 |
| 2010-08-12 | $2.15 | $2.15 | 13,700 |
| 2010-08-11 | $2.04 | $2.04 | 3,200 |
| 2010-08-10 | $2.10 | $2.10 | 11,900 |
| 2010-08-09 | $2.06 | $2.06 | 43,400 |
| 2010-08-06 | $1.94 | $1.94 | 800 |
| 2010-08-05 | $1.85 | $1.85 | 7,600 |
| 2010-08-04 | $1.81 | $1.81 | 500 |
| 2010-08-03 | $1.89 | $1.89 | 9,300 |
| 2010-08-02 | $1.81 | $1.81 | 1,100 |
| 2010-07-30 | $1.80 | $1.80 | 0 |
| 2010-07-29 | $1.80 | $1.80 | 5,300 |
| 2010-07-28 | $1.84 | $1.84 | 1,200 |
| 2010-07-27 | $1.81 | $1.81 | 1,000 |
| 2010-07-26 | $1.83 | $1.83 | 3,800 |
| 2010-07-23 | $1.84 | $1.84 | 5,700 |
| 2010-07-22 | $1.85 | $1.85 | 13,400 |
| 2010-07-21 | $1.75 | $1.75 | 14,800 |
| 2010-07-20 | $1.67 | $1.67 | 4,000 |
| 2010-07-19 | $1.65 | $1.65 | 16,100 |
| 2010-07-16 | $1.65 | $1.65 | 30,000 |
| 2010-07-15 | $1.70 | $1.70 | 2,000 |
| 2010-07-14 | $1.73 | $1.73 | 14,900 |
| 2010-07-13 | $1.67 | $1.67 | 9,700 |
| 2010-07-12 | $1.67 | $1.67 | 2,700 |
| 2010-07-09 | $1.70 | $1.70 | 1,600 |
| 2010-07-08 | $1.66 | $1.66 | 64,400 |
| 2010-07-07 | $1.57 | $1.57 | 12,200 |
| 2010-07-06 | $1.55 | $1.55 | 104,300 |
| 2010-07-02 | $1.85 | $1.85 | 2,300 |
| 2010-07-01 | $1.80 | $1.80 | 8,700 |
| 2010-06-30 | $1.90 | $1.90 | 3,400 |
| 2010-06-29 | $1.88 | $1.88 | 7,300 |
| 2010-06-28 | $1.89 | $1.89 | 11,400 |
| 2010-06-25 | $1.95 | $1.95 | 1,800 |
| 2010-06-24 | $2.05 | $2.05 | 74,100 |
| 2010-06-23 | $2.10 | $2.10 | 1,300 |
| 2010-06-22 | $2.13 | $2.13 | 3,200 |
| 2010-06-21 | $2.20 | $2.20 | 8,800 |
| 2010-06-18 | $2.24 | $2.24 | 1,600 |
| 2010-06-17 | $2.28 | $2.28 | 1,000 |
| 2010-06-16 | $2.28 | $2.28 | 3,300 |
| 2010-06-15 | $2.29 | $2.29 | 2,100 |
| 2010-06-14 | $2.22 | $2.22 | 16,500 |
| 2010-06-11 | $2.22 | $2.22 | 8,000 |
| 2010-06-10 | $2.23 | $2.23 | 1,400 |
| 2010-06-09 | $2.25 | $2.25 | 8,900 |
| 2010-06-08 | $2.25 | $2.25 | 500 |
| 2010-06-07 | $2.25 | $2.25 | 29,900 |
| 2010-06-04 | $2.20 | $2.20 | 6,000 |
| 2010-06-03 | $2.10 | $2.10 | 7,000 |
| 2010-06-02 | $2.01 | $2.01 | 2,500 |
| 2010-06-01 | $2.03 | $2.03 | 200 |
| 2010-05-28 | $2.03 | $2.03 | 800 |
| 2010-05-27 | $2.01 | $2.01 | 1,000 |
| 2010-05-26 | $2.01 | $2.01 | 1,600 |
| 2010-05-25 | $2.00 | $2.00 | 13,100 |
| 2010-05-24 | $2.03 | $2.03 | 5,100 |
| 2010-05-21 | $2.04 | $2.04 | 10,500 |
| 2010-05-20 | $2.02 | $2.02 | 18,100 |
| 2010-05-19 | $2.08 | $2.08 | 16,100 |
| 2010-05-18 | $2.18 | $2.18 | 18,700 |
| 2010-05-17 | $2.18 | $2.18 | 6,800 |
| 2010-05-14 | $2.20 | $2.20 | 13,400 |
| 2010-05-13 | $2.18 | $2.18 | 49,700 |
| 2010-05-12 | $2.37 | $2.37 | 17,300 |
| 2010-05-11 | $2.40 | $2.40 | 14,200 |
| 2010-05-10 | $2.36 | $2.36 | 28,300 |
| 2010-05-07 | $2.40 | $2.40 | 38,200 |
| 2010-05-06 | $2.57 | $2.57 | 2,500 |
| 2010-05-05 | $2.56 | $2.56 | 7,200 |
| 2010-05-04 | $2.60 | $2.60 | 4,000 |
| 2010-05-03 | $2.65 | $2.65 | 11,500 |
| 2010-04-30 | $2.63 | $2.63 | 5,800 |
| 2010-04-29 | $2.60 | $2.60 | 16,600 |
| 2010-04-28 | $2.67 | $2.67 | 9,500 |
| 2010-04-27 | $2.60 | $2.60 | 14,100 |
| 2010-04-26 | $2.72 | $2.72 | 22,800 |
| 2010-04-23 | $2.75 | $2.75 | 14,700 |
| 2010-04-22 | $2.80 | $2.80 | 14,000 |
| 2010-04-21 | $2.79 | $2.79 | 6,600 |
| 2010-04-20 | $2.78 | $2.78 | 4,200 |
| 2010-04-19 | $2.80 | $2.80 | 21,500 |
| 2010-04-16 | $2.77 | $2.77 | 13,000 |
| 2010-04-15 | $2.90 | $2.90 | 22,600 |
| 2010-04-14 | $2.91 | $2.91 | 13,500 |
| 2010-04-13 | $2.92 | $2.92 | 12,700 |
| 2010-04-12 | $2.99 | $2.99 | 66,200 |
| 2010-04-09 | $3.16 | $3.16 | 10,900 |
| 2010-04-08 | $3.20 | $3.20 | 4,000 |
| 2010-04-07 | $3.10 | $3.10 | 11,500 |
| 2010-04-06 | $3.10 | $3.10 | 22,100 |
| 2010-04-05 | $3.31 | $3.31 | 23,500 |
| 2010-04-01 | $3.38 | $3.38 | 27,400 |
| 2010-03-31 | $3.35 | $3.35 | 9,500 |
| 2010-03-30 | $3.24 | $3.24 | 8,800 |
| 2010-03-29 | $3.35 | $3.35 | 40,600 |
| 2010-03-26 | $3.11 | $3.11 | 25,400 |
| 2010-03-25 | $3.22 | $3.22 | 28,100 |
| 2010-03-24 | $3.45 | $3.45 | 8,600 |
| 2010-03-23 | $3.47 | $3.47 | 4,400 |
| 2010-03-22 | $3.47 | $3.47 | 7,400 |
| 2010-03-19 | $3.50 | $3.50 | 14,000 |
| 2010-03-18 | $3.46 | $3.46 | 29,400 |
| 2010-03-17 | $3.50 | $3.50 | 14,400 |
| 2010-03-16 | $3.52 | $3.52 | 11,000 |
| 2010-03-15 | $3.59 | $3.59 | 25,900 |
| 2010-03-12 | $3.75 | $3.75 | 8,500 |
| 2010-03-11 | $3.84 | $3.84 | 9,800 |
| 2010-03-10 | $3.90 | $3.90 | 8,100 |
| 2010-03-09 | $3.91 | $3.91 | 11,700 |
| 2010-03-08 | $3.91 | $3.91 | 17,700 |
| 2010-03-05 | $3.68 | $3.68 | 106,800 |
| 2010-03-04 | $3.92 | $3.92 | 14,300 |
| 2010-03-03 | $3.92 | $3.92 | 30,100 |
| 2010-03-02 | $3.84 | $3.84 | 28,500 |
| 2010-03-01 | $3.86 | $3.86 | 91,800 |
| 2010-02-26 | $4.39 | $4.39 | 1,600 |
| 2010-02-25 | $4.45 | $4.45 | 20,400 |
| 2010-02-24 | $4.43 | $4.43 | 10,800 |
| 2010-02-23 | $4.35 | $4.35 | 28,200 |
| 2010-02-22 | $4.27 | $4.27 | 10,200 |
| 2010-02-19 | $4.12 | $4.12 | 22,400 |
| 2010-02-18 | $4.13 | $4.13 | 36,800 |
| 2010-02-17 | $3.98 | $3.98 | 16,100 |
| 2010-02-16 | $3.70 | $3.70 | 34,800 |
| 2010-02-12 | $3.44 | $3.44 | 96,600 |
| 2010-02-11 | $3.19 | $3.19 | 102,400 |
| 2010-02-10 | $3.64 | $3.64 | 49,200 |
| 2010-02-09 | $3.53 | $3.53 | 7,800 |
| 2010-02-08 | $3.57 | $3.57 | 25,000 |
| 2010-02-05 | $3.32 | $3.32 | 11,600 |
| 2010-02-04 | $3.31 | $3.31 | 8,200 |
| 2010-02-03 | $3.62 | $3.62 | 17,900 |
| 2010-02-02 | $3.48 | $3.48 | 18,100 |
| 2010-02-01 | $3.45 | $3.45 | 12,700 |
| 2010-01-29 | $3.38 | $3.38 | 35,300 |
| 2010-01-28 | $3.39 | $3.39 | 16,100 |
| 2010-01-27 | $3.40 | $3.40 | 81,700 |
| 2010-01-26 | $3.80 | $3.80 | 60,500 |
| 2010-01-25 | $3.81 | $3.81 | 67,500 |
| 2010-01-22 | $4.16 | $4.16 | 28,700 |
| 2010-01-21 | $4.19 | $4.19 | 89,300 |
| 2010-01-20 | $4.75 | $4.75 | 34,900 |
| 2010-01-19 | $4.58 | $4.58 | 17,900 |
| 2010-01-15 | $4.81 | $4.81 | 30,100 |
| 2010-01-14 | $4.57 | $4.57 | 61,600 |
| 2010-01-13 | $5.01 | $5.01 | 21,900 |
| 2010-01-12 | $5.16 | $5.16 | 11,700 |
| 2010-01-11 | $5.19 | $5.19 | 15,900 |
| 2010-01-08 | $5.15 | $5.15 | 4,400 |
| 2010-01-07 | $5.20 | $5.20 | 39,800 |
| 2010-01-06 | $5.58 | $5.58 | 20,000 |
| 2010-01-05 | $5.40 | $5.40 | 35,200 |
| 2010-01-04 | $5.37 | $5.37 | 50,000 |