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
- 1999-10-26 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 | $1.95 | $1.95 | 1,920 |
| 2010-12-30 | $1.95 | $1.95 | 2,800 |
| 2010-12-29 | $1.90 | $1.90 | 23,780 |
| 2010-12-28 | $2.05 | $2.05 | 6,580 |
| 2010-12-27 | $2.01 | $2.01 | 3,000 |
| 2010-12-23 | $2.01 | $2.01 | 160 |
| 2010-12-22 | $2.05 | $2.05 | 8,220 |
| 2010-12-21 | $2.05 | $2.05 | 7,500 |
| 2010-12-20 | $2.13 | $2.13 | 15,140 |
| 2010-12-17 | $2.15 | $2.15 | 7,680 |
| 2010-12-16 | $1.71 | $1.71 | 4,980 |
| 2010-12-15 | $1.95 | $1.95 | 2,300 |
| 2010-12-14 | $2.00 | $2.00 | 2,600 |
| 2010-12-13 | $1.90 | $1.90 | 3,900 |
| 2010-12-10 | $2.00 | $2.00 | 720 |
| 2010-12-09 | $2.15 | $2.15 | 0 |
| 2010-12-08 | $2.15 | $2.15 | 680 |
| 2010-12-07 | $2.15 | $2.15 | 13,240 |
| 2010-12-06 | $2.20 | $2.20 | 1,380 |
| 2010-12-03 | $2.15 | $2.15 | 2,040 |
| 2010-12-02 | $2.15 | $2.15 | 8,100 |
| 2010-12-01 | $2.10 | $2.10 | 7,340 |
| 2010-11-30 | $2.18 | $2.18 | 10,720 |
| 2010-11-29 | $2.15 | $2.15 | 5,620 |
| 2010-11-26 | $2.10 | $2.10 | 140 |
| 2010-11-24 | $2.10 | $2.10 | 0 |
| 2010-11-23 | $2.10 | $2.10 | 1,000 |
| 2010-11-22 | $2.10 | $2.10 | 160 |
| 2010-11-19 | $2.13 | $2.13 | 2,220 |
| 2010-11-18 | $2.25 | $2.25 | 6,000 |
| 2010-11-17 | $2.35 | $2.35 | 7,600 |
| 2010-11-16 | $2.35 | $2.35 | 6,600 |
| 2010-11-15 | $2.30 | $2.30 | 38,280 |
| 2010-11-12 | $2.15 | $2.15 | 32,000 |
| 2010-11-11 | $2.10 | $2.10 | 0 |
| 2010-11-10 | $2.10 | $2.10 | 12,800 |
| 2010-11-09 | $2.05 | $2.05 | 2,020 |
| 2010-11-08 | $2.10 | $2.10 | 4,520 |
| 2010-11-05 | $2.05 | $2.05 | 15,920 |
| 2010-11-04 | $2.15 | $2.15 | 4,420 |
| 2010-11-03 | $2.15 | $2.15 | 20 |
| 2010-11-02 | $2.15 | $2.15 | 2,240 |
| 2010-11-01 | $2.13 | $2.13 | 8,380 |
| 2010-10-29 | $2.15 | $2.15 | 5,840 |
| 2010-10-28 | $2.08 | $2.08 | 10,600 |
| 2010-10-27 | $2.13 | $2.13 | 7,160 |
| 2010-10-26 | $2.15 | $2.15 | 5,500 |
| 2010-10-25 | $2.18 | $2.18 | 16,600 |
| 2010-10-22 | $2.08 | $2.08 | 4,800 |
| 2010-10-21 | $2.08 | $2.08 | 1,400 |
| 2010-10-20 | $2.18 | $2.18 | 920 |
| 2010-10-19 | $2.15 | $2.15 | 4,000 |
| 2010-10-18 | $2.15 | $2.15 | 13,660 |
| 2010-10-15 | $2.15 | $2.15 | 7,000 |
| 2010-10-14 | $2.15 | $2.15 | 7,020 |
| 2010-10-13 | $2.15 | $2.15 | 3,400 |
| 2010-10-12 | $2.15 | $2.15 | 8,620 |
| 2010-10-11 | $1.88 | $1.88 | 1,400 |
| 2010-10-08 | $2.18 | $2.18 | 29,020 |
| 2010-10-07 | $2.14 | $2.14 | 4,180 |
| 2010-10-06 | $2.10 | $2.10 | 0 |
| 2010-10-05 | $2.10 | $2.10 | 3,220 |
| 2010-10-04 | $2.00 | $2.00 | 120 |
| 2010-10-01 | $2.00 | $2.00 | 12,080 |
| 2010-09-30 | $2.00 | $2.00 | 7,720 |
| 2010-09-29 | $2.14 | $2.14 | 5,020 |
| 2010-09-28 | $2.13 | $2.13 | 83,980 |
| 2010-09-27 | $2.00 | $2.00 | 22,820 |
| 2010-09-24 | $1.95 | $1.95 | 2,340 |
| 2010-09-23 | $2.00 | $2.00 | 6,240 |
| 2010-09-22 | $1.90 | $1.90 | 4,740 |
| 2010-09-21 | $1.80 | $1.80 | 40,340 |
| 2010-09-20 | $2.14 | $2.14 | 0 |
| 2010-09-17 | $2.14 | $2.14 | 0 |
| 2010-09-16 | $2.14 | $2.14 | 3,620 |
| 2010-09-15 | $2.00 | $2.00 | 1,400 |
| 2010-09-14 | $2.10 | $2.10 | 8,500 |
| 2010-09-13 | $2.10 | $2.10 | 0 |
| 2010-09-10 | $2.10 | $2.10 | 400 |
| 2010-09-09 | $1.93 | $1.93 | 2,020 |
| 2010-09-08 | $2.05 | $2.05 | 4,040 |
| 2010-09-07 | $2.14 | $2.14 | 28,040 |
| 2010-09-03 | $2.05 | $2.05 | 22,840 |
| 2010-09-02 | $2.10 | $2.10 | 2,200 |
| 2010-09-01 | $2.05 | $2.05 | 17,180 |
| 2010-08-31 | $2.05 | $2.05 | 0 |
| 2010-08-30 | $2.05 | $2.05 | 2,080 |
| 2010-08-27 | $2.07 | $2.07 | 0 |
| 2010-08-26 | $2.07 | $2.07 | 2,160 |
| 2010-08-25 | $2.09 | $2.09 | 5,080 |
| 2010-08-24 | $1.88 | $1.88 | 1,880 |
| 2010-08-23 | $2.15 | $2.15 | 0 |
| 2010-08-20 | $2.15 | $2.15 | 8,280 |
| 2010-08-19 | $2.15 | $2.15 | 4,500 |
| 2010-08-18 | $2.05 | $2.05 | 2,960 |
| 2010-08-17 | $2.05 | $2.05 | 7,400 |
| 2010-08-16 | $1.98 | $1.98 | 3,540 |
| 2010-08-13 | $2.15 | $2.15 | 3,040 |
| 2010-08-12 | $1.96 | $1.96 | 440 |
| 2010-08-11 | $1.95 | $1.95 | 3,140 |
| 2010-08-10 | $1.90 | $1.90 | 460 |
| 2010-08-09 | $1.92 | $1.92 | 13,400 |
| 2010-08-06 | $2.00 | $2.00 | 0 |
| 2010-08-05 | $2.00 | $2.00 | 9,500 |
| 2010-08-04 | $2.05 | $2.05 | 80 |
| 2010-08-03 | $1.98 | $1.98 | 6,040 |
| 2010-08-02 | $2.05 | $2.05 | 20 |
| 2010-07-30 | $2.20 | $2.20 | 280 |
| 2010-07-29 | $2.20 | $2.20 | 20 |
| 2010-07-28 | $2.05 | $2.05 | 2,520 |
| 2010-07-27 | $1.95 | $1.95 | 1,220 |
| 2010-07-26 | $2.10 | $2.10 | 20 |
| 2010-07-23 | $2.20 | $2.20 | 20 |
| 2010-07-22 | $2.01 | $2.01 | 16,280 |
| 2010-07-21 | $2.10 | $2.10 | 7,300 |
| 2010-07-20 | $2.00 | $2.00 | 3,740 |
| 2010-07-19 | $1.91 | $1.91 | 360 |
| 2010-07-16 | $2.05 | $2.05 | 16,600 |
| 2010-07-15 | $2.30 | $2.30 | 7,320 |
| 2010-07-14 | $2.20 | $2.20 | 5,320 |
| 2010-07-13 | $2.35 | $2.35 | 3,660 |
| 2010-07-12 | $2.35 | $2.35 | 9,100 |
| 2010-07-09 | $2.30 | $2.30 | 160 |
| 2010-07-08 | $2.20 | $2.20 | 1,540 |
| 2010-07-07 | $2.20 | $2.20 | 38,080 |
| 2010-07-06 | $2.00 | $2.00 | 4,200 |
| 2010-07-02 | $2.00 | $2.00 | 1,000 |
| 2010-07-01 | $2.03 | $2.03 | 6,020 |
| 2010-06-30 | $1.90 | $1.90 | 4,100 |
| 2010-06-29 | $1.96 | $1.96 | 9,140 |
| 2010-06-28 | $2.03 | $2.03 | 4,720 |
| 2010-06-25 | $2.05 | $2.05 | 6,900 |
| 2010-06-24 | $2.05 | $2.05 | 11,760 |
| 2010-06-23 | $2.10 | $2.10 | 0 |
| 2010-06-22 | $2.10 | $2.10 | 700 |
| 2010-06-21 | $2.10 | $2.10 | 4,540 |
| 2010-06-18 | $2.10 | $2.10 | 12,800 |
| 2010-06-17 | $2.10 | $2.10 | 1,200 |
| 2010-06-16 | $2.00 | $2.00 | 3,400 |
| 2010-06-15 | $1.85 | $1.85 | 58,680 |
| 2010-06-14 | $2.01 | $2.01 | 5,080 |
| 2010-06-11 | $2.15 | $2.15 | 4,200 |
| 2010-06-10 | $2.10 | $2.10 | 500 |
| 2010-06-09 | $2.01 | $2.01 | 9,120 |
| 2010-06-08 | $2.00 | $2.00 | 3,380 |
| 2010-06-07 | $1.83 | $1.83 | 13,060 |
| 2010-06-04 | $1.95 | $1.95 | 1,500 |
| 2010-06-03 | $2.00 | $2.00 | 11,560 |
| 2010-06-02 | $1.95 | $1.95 | 0 |
| 2010-06-01 | $1.95 | $1.95 | 1,460 |
| 2010-05-28 | $1.95 | $1.95 | 3,720 |
| 2010-05-27 | $2.10 | $2.10 | 42,260 |
| 2010-05-26 | $2.05 | $2.05 | 540 |
| 2010-05-25 | $1.90 | $1.90 | 14,040 |
| 2010-05-24 | $1.90 | $1.90 | 5,960 |
| 2010-05-21 | $2.00 | $2.00 | 80 |
| 2010-05-20 | $2.00 | $2.00 | 7,260 |
| 2010-05-19 | $2.05 | $2.05 | 6,280 |
| 2010-05-18 | $2.05 | $2.05 | 7,600 |
| 2010-05-17 | $2.10 | $2.10 | 6,800 |
| 2010-05-14 | $2.08 | $2.08 | 4,200 |
| 2010-05-13 | $2.10 | $2.10 | 3,180 |
| 2010-05-12 | $2.15 | $2.15 | 3,040 |
| 2010-05-11 | $2.10 | $2.10 | 3,600 |
| 2010-05-10 | $2.20 | $2.20 | 30,760 |
| 2010-05-07 | $2.10 | $2.10 | 8,480 |
| 2010-05-06 | $2.05 | $2.05 | 3,060 |
| 2010-05-05 | $2.25 | $2.25 | 6,420 |
| 2010-05-04 | $2.25 | $2.25 | 4,840 |
| 2010-05-03 | $2.20 | $2.20 | 4,640 |
| 2010-04-30 | $2.20 | $2.20 | 9,840 |
| 2010-04-29 | $2.28 | $2.28 | 3,720 |
| 2010-04-28 | $2.28 | $2.28 | 3,180 |
| 2010-04-27 | $2.28 | $2.28 | 6,700 |
| 2010-04-26 | $2.10 | $2.10 | 5,080 |
| 2010-04-23 | $2.30 | $2.30 | 12,020 |
| 2010-04-22 | $2.02 | $2.02 | 5,580 |
| 2010-04-21 | $2.30 | $2.30 | 1,660 |
| 2010-04-20 | $2.15 | $2.15 | 9,720 |
| 2010-04-19 | $2.30 | $2.30 | 21,900 |
| 2010-04-16 | $2.30 | $2.30 | 5,540 |
| 2010-04-15 | $2.25 | $2.25 | 9,280 |
| 2010-04-14 | $2.25 | $2.25 | 7,120 |
| 2010-04-13 | $2.23 | $2.23 | 1,340 |
| 2010-04-12 | $2.05 | $2.05 | 20,240 |
| 2010-04-09 | $2.13 | $2.13 | 7,480 |
| 2010-04-08 | $2.20 | $2.20 | 420 |
| 2010-04-07 | $2.15 | $2.15 | 5,100 |
| 2010-04-06 | $2.25 | $2.25 | 6,000 |
| 2010-04-05 | $2.25 | $2.25 | 3,020 |
| 2010-04-01 | $2.30 | $2.30 | 1,900 |
| 2010-03-31 | $2.10 | $2.10 | 9,080 |
| 2010-03-30 | $2.30 | $2.30 | 1,040 |
| 2010-03-29 | $2.45 | $2.45 | 6,940 |
| 2010-03-26 | $2.50 | $2.50 | 480 |
| 2010-03-25 | $2.50 | $2.50 | 20 |
| 2010-03-24 | $2.30 | $2.30 | 6,560 |
| 2010-03-23 | $2.50 | $2.50 | 8,540 |
| 2010-03-22 | $2.45 | $2.45 | 8,080 |
| 2010-03-19 | $2.30 | $2.30 | 6,940 |
| 2010-03-18 | $2.45 | $2.45 | 5,520 |
| 2010-03-17 | $2.45 | $2.45 | 5,540 |
| 2010-03-16 | $2.40 | $2.40 | 4,100 |
| 2010-03-15 | $2.40 | $2.40 | 6,240 |
| 2010-03-12 | $2.50 | $2.50 | 35,540 |
| 2010-03-11 | $2.40 | $2.40 | 5,240 |
| 2010-03-10 | $2.30 | $2.30 | 6,420 |
| 2010-03-09 | $2.25 | $2.25 | 6,020 |
| 2010-03-08 | $2.30 | $2.30 | 3,280 |
| 2010-03-05 | $2.30 | $2.30 | 5,560 |
| 2010-03-04 | $2.30 | $2.30 | 7,900 |
| 2010-03-03 | $2.25 | $2.25 | 4,360 |
| 2010-03-02 | $2.30 | $2.30 | 3,540 |
| 2010-03-01 | $2.25 | $2.25 | 7,720 |
| 2010-02-26 | $2.20 | $2.20 | 2,280 |
| 2010-02-25 | $2.10 | $2.10 | 2,000 |
| 2010-02-24 | $2.10 | $2.10 | 5,020 |
| 2010-02-23 | $2.05 | $2.05 | 10,820 |
| 2010-02-22 | $2.25 | $2.25 | 3,320 |
| 2010-02-19 | $2.20 | $2.20 | 4,540 |
| 2010-02-18 | $2.08 | $2.08 | 4,620 |
| 2010-02-17 | $2.10 | $2.10 | 11,660 |
| 2010-02-16 | $2.25 | $2.25 | 10,220 |
| 2010-02-12 | $2.15 | $2.15 | 4,280 |
| 2010-02-11 | $2.15 | $2.15 | 12,380 |
| 2010-02-10 | $2.05 | $2.05 | 6,120 |
| 2010-02-09 | $2.00 | $2.00 | 2,120 |
| 2010-02-08 | $1.90 | $1.90 | 11,940 |
| 2010-02-05 | $1.89 | $1.89 | 20,480 |
| 2010-02-04 | $1.81 | $1.81 | 15,920 |
| 2010-02-03 | $2.05 | $2.05 | 16,500 |
| 2010-02-02 | $2.05 | $2.05 | 4,700 |
| 2010-02-01 | $2.23 | $2.23 | 16,740 |
| 2010-01-29 | $2.22 | $2.22 | 2,860 |
| 2010-01-28 | $2.18 | $2.18 | 6,020 |
| 2010-01-27 | $2.23 | $2.23 | 100 |
| 2010-01-26 | $2.38 | $2.38 | 2,100 |
| 2010-01-25 | $2.28 | $2.28 | 1,300 |
| 2010-01-22 | $2.34 | $2.34 | 80 |
| 2010-01-21 | $2.23 | $2.23 | 500 |
| 2010-01-20 | $2.23 | $2.23 | 1,600 |
| 2010-01-19 | $2.20 | $2.20 | 2,600 |
| 2010-01-15 | $2.20 | $2.20 | 31,260 |
| 2010-01-14 | $2.60 | $2.60 | 21,580 |
| 2010-01-13 | $2.53 | $2.53 | 40 |
| 2010-01-12 | $2.53 | $2.53 | 3,780 |
| 2010-01-11 | $2.50 | $2.50 | 3,740 |
| 2010-01-08 | $2.40 | $2.40 | 5,280 |
| 2010-01-07 | $2.50 | $2.50 | 9,160 |
| 2010-01-06 | $2.40 | $2.40 | 3,560 |
| 2010-01-05 | $2.35 | $2.35 | 9,760 |
| 2010-01-04 | $2.40 | $2.40 | 3,860 |