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
- 1986-11-25 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 | $3.72 | $4.83 | 2,600 |
| 2010-12-30 | $3.59 | $4.66 | 27,100 |
| 2010-12-29 | $3.37 | $4.38 | 4,700 |
| 2010-12-28 | $3.31 | $4.30 | 2,800 |
| 2010-12-27 | $3.39 | $4.40 | 6,100 |
| 2010-12-23 | $3.56 | $4.62 | 5,800 |
| 2010-12-22 | $3.64 | $4.73 | 3,800 |
| 2010-12-21 | $3.59 | $4.66 | 4,800 |
| 2010-12-20 | $3.38 | $4.39 | 3,800 |
| 2010-12-17 | $3.44 | $4.47 | 500 |
| 2010-12-16 | $3.34 | $4.34 | 5,600 |
| 2010-12-15 | $3.23 | $4.20 | 3,200 |
| 2010-12-14 | $3.55 | $4.61 | 2,300 |
| 2010-12-13 | $3.45 | $4.48 | 5,300 |
| 2010-12-10 | $3.59 | $4.66 | 12,100 |
| 2010-12-09 | $3.31 | $4.30 | 3,500 |
| 2010-12-08 | $3.34 | $4.34 | 5,500 |
| 2010-12-07 | $3.28 | $4.26 | 3,700 |
| 2010-12-06 | $3.30 | $4.29 | 0 |
| 2010-12-03 | $3.30 | $4.29 | 2,000 |
| 2010-12-02 | $3.32 | $4.31 | 5,300 |
| 2010-12-01 | $3.21 | $4.17 | 3,300 |
| 2010-11-30 | $3.28 | $4.26 | 7,000 |
| 2010-11-29 | $3.50 | $4.55 | 3,000 |
| 2010-11-26 | $3.49 | $4.53 | 1,000 |
| 2010-11-24 | $3.31 | $4.30 | 8,300 |
| 2010-11-23 | $3.37 | $4.38 | 11,700 |
| 2010-11-22 | $3.30 | $4.29 | 17,900 |
| 2010-11-19 | $3.41 | $4.43 | 12,100 |
| 2010-11-18 | $3.64 | $4.73 | 3,000 |
| 2010-11-17 | $3.41 | $4.43 | 0 |
| 2010-11-16 | $3.41 | $4.43 | 12,300 |
| 2010-11-15 | $3.53 | $4.59 | 300 |
| 2010-11-12 | $3.58 | $4.65 | 1,200 |
| 2010-11-11 | $3.60 | $4.68 | 800 |
| 2010-11-10 | $3.52 | $4.57 | 2,100 |
| 2010-11-09 | $3.50 | $4.55 | 1,300 |
| 2010-11-08 | $3.60 | $4.68 | 1,600 |
| 2010-11-05 | $3.48 | $4.52 | 400 |
| 2010-11-04 | $3.60 | $4.68 | 4,800 |
| 2010-11-03 | $3.70 | $4.81 | 3,300 |
| 2010-11-02 | $3.75 | $4.87 | 3,100 |
| 2010-11-01 | $3.67 | $4.77 | 100 |
| 2010-10-29 | $3.63 | $4.72 | 6,800 |
| 2010-10-28 | $3.70 | $4.81 | 14,300 |
| 2010-10-27 | $3.78 | $4.91 | 2,900 |
| 2010-10-26 | $3.76 | $4.88 | 500 |
| 2010-10-25 | $3.81 | $4.95 | 5,600 |
| 2010-10-22 | $3.63 | $4.72 | 4,500 |
| 2010-10-21 | $3.69 | $4.79 | 5,500 |
| 2010-10-20 | $3.65 | $4.74 | 30,300 |
| 2010-10-19 | $3.32 | $4.31 | 18,500 |
| 2010-10-18 | $3.22 | $4.18 | 11,000 |
| 2010-10-15 | $2.94 | $3.82 | 6,300 |
| 2010-10-14 | $3.12 | $4.05 | 1,300 |
| 2010-10-13 | $3.15 | $4.09 | 20,800 |
| 2010-10-12 | $3.13 | $4.07 | 28,600 |
| 2010-10-11 | $3.05 | $3.96 | 31,400 |
| 2010-10-08 | $2.93 | $3.81 | 14,800 |
| 2010-10-07 | $2.80 | $3.64 | 14,200 |
| 2010-10-06 | $3.00 | $3.90 | 5,000 |
| 2010-10-05 | $2.88 | $3.74 | 24,700 |
| 2010-10-04 | $2.95 | $3.83 | 18,700 |
| 2010-10-01 | $3.01 | $3.91 | 3,300 |
| 2010-09-30 | $2.98 | $3.87 | 13,100 |
| 2010-09-29 | $2.95 | $3.83 | 14,500 |
| 2010-09-28 | $2.90 | $3.77 | 4,000 |
| 2010-09-27 | $2.95 | $3.83 | 3,100 |
| 2010-09-24 | $3.12 | $4.05 | 18,100 |
| 2010-09-23 | $3.01 | $3.91 | 4,100 |
| 2010-09-22 | $3.04 | $3.95 | 8,800 |
| 2010-09-21 | $3.12 | $4.05 | 4,900 |
| 2010-09-20 | $3.24 | $4.21 | 13,100 |
| 2010-09-17 | $3.16 | $4.10 | 12,100 |
| 2010-09-16 | $3.14 | $4.08 | 18,400 |
| 2010-09-15 | $3.08 | $4.00 | 6,900 |
| 2010-09-14 | $3.16 | $4.10 | 4,600 |
| 2010-09-13 | $3.18 | $4.13 | 2,100 |
| 2010-09-10 | $3.14 | $4.08 | 0 |
| 2010-09-09 | $3.14 | $4.08 | 200 |
| 2010-09-08 | $3.17 | $4.12 | 8,400 |
| 2010-09-07 | $3.15 | $4.09 | 18,400 |
| 2010-09-03 | $3.44 | $4.47 | 34,100 |
| 2010-09-02 | $3.31 | $4.30 | 25,800 |
| 2010-09-01 | $3.32 | $4.31 | 10,400 |
| 2010-08-31 | $3.17 | $4.12 | 2,000 |
| 2010-08-30 | $3.16 | $4.10 | 5,000 |
| 2010-08-27 | $3.21 | $4.17 | 10,300 |
| 2010-08-26 | $3.18 | $4.13 | 5,300 |
| 2010-08-25 | $3.15 | $4.09 | 7,300 |
| 2010-08-24 | $3.21 | $4.17 | 7,400 |
| 2010-08-23 | $3.40 | $4.42 | 2,900 |
| 2010-08-20 | $3.50 | $4.55 | 2,200 |
| 2010-08-19 | $3.46 | $4.49 | 5,900 |
| 2010-08-18 | $3.60 | $4.68 | 9,400 |
| 2010-08-17 | $3.63 | $4.72 | 40,900 |
| 2010-08-16 | $3.45 | $4.48 | 30,100 |
| 2010-08-13 | $3.35 | $4.35 | 17,100 |
| 2010-08-12 | $3.36 | $4.36 | 3,100 |
| 2010-08-11 | $3.40 | $4.42 | 9,900 |
| 2010-08-10 | $3.48 | $4.52 | 6,000 |
| 2010-08-09 | $3.60 | $4.68 | 5,000 |
| 2010-08-06 | $3.66 | $4.75 | 17,400 |
| 2010-08-05 | $3.70 | $4.81 | 33,500 |
| 2010-08-04 | $3.87 | $5.03 | 63,600 |
| 2010-08-03 | $3.38 | $4.39 | 5,000 |
| 2010-08-02 | $3.33 | $4.33 | 10,200 |
| 2010-07-30 | $3.29 | $4.27 | 48,800 |
| 2010-07-29 | $3.51 | $4.56 | 25,800 |
| 2010-07-28 | $3.27 | $4.25 | 25,600 |
| 2010-07-27 | $3.60 | $4.68 | 11,400 |
| 2010-07-26 | $3.54 | $4.60 | 6,700 |
| 2010-07-23 | $3.50 | $4.55 | 3,700 |
| 2010-07-22 | $3.56 | $4.62 | 5,500 |
| 2010-07-21 | $3.55 | $4.61 | 5,400 |
| 2010-07-20 | $3.58 | $4.65 | 3,300 |
| 2010-07-19 | $3.70 | $4.81 | 5,200 |
| 2010-07-16 | $3.70 | $4.81 | 10,500 |
| 2010-07-15 | $3.75 | $4.87 | 8,000 |
| 2010-07-14 | $3.73 | $4.85 | 5,800 |
| 2010-07-13 | $3.82 | $4.96 | 18,400 |
| 2010-07-12 | $3.80 | $4.94 | 63,400 |
| 2010-07-09 | $3.86 | $5.01 | 9,100 |
| 2010-07-08 | $3.56 | $4.62 | 40,200 |
| 2010-07-07 | $3.67 | $4.77 | 79,800 |
| 2010-07-06 | $3.95 | $5.13 | 37,400 |
| 2010-07-02 | $3.48 | $4.52 | 49,900 |
| 2010-07-01 | $3.87 | $5.03 | 48,900 |
| 2010-06-30 | $3.68 | $4.78 | 51,200 |
| 2010-06-29 | $4.00 | $5.20 | 39,500 |
| 2010-06-28 | $4.00 | $5.20 | 31,600 |
| 2010-06-25 | $4.07 | $5.29 | 12,500 |
| 2010-06-24 | $4.06 | $5.27 | 32,500 |
| 2010-06-23 | $4.57 | $5.94 | 22,000 |
| 2010-06-22 | $4.68 | $6.08 | 31,000 |
| 2010-06-21 | $4.93 | $6.40 | 20,400 |
| 2010-06-18 | $4.70 | $6.11 | 26,700 |
| 2010-06-17 | $4.50 | $5.85 | 18,900 |
| 2010-06-16 | $4.63 | $6.01 | 1,600 |
| 2010-06-15 | $4.64 | $6.03 | 12,400 |
| 2010-06-14 | $4.58 | $5.95 | 11,300 |
| 2010-06-11 | $4.40 | $5.72 | 8,500 |
| 2010-06-10 | $4.51 | $5.86 | 18,200 |
| 2010-06-09 | $4.56 | $5.92 | 18,700 |
| 2010-06-08 | $4.62 | $6.00 | 48,200 |
| 2010-06-07 | $4.29 | $5.57 | 31,400 |
| 2010-06-04 | $4.29 | $5.57 | 11,300 |
| 2010-06-03 | $4.26 | $5.53 | 10,700 |
| 2010-06-02 | $4.26 | $5.53 | 8,000 |
| 2010-06-01 | $4.22 | $5.48 | 25,900 |
| 2010-05-28 | $4.20 | $5.46 | 24,900 |
| 2010-05-27 | $4.01 | $5.21 | 55,400 |
| 2010-05-26 | $3.93 | $5.10 | 42,200 |
| 2010-05-25 | $3.75 | $4.87 | 30,000 |
| 2010-05-24 | $4.00 | $5.20 | 48,500 |
| 2010-05-21 | $4.22 | $5.48 | 21,600 |
| 2010-05-20 | $4.45 | $5.78 | 22,500 |
| 2010-05-19 | $4.78 | $6.21 | 1,800 |
| 2010-05-18 | $4.78 | $6.21 | 12,900 |
| 2010-05-17 | $4.80 | $6.24 | 16,900 |
| 2010-05-14 | $4.75 | $6.17 | 4,600 |
| 2010-05-13 | $4.81 | $6.25 | 14,300 |
| 2010-05-12 | $4.87 | $6.33 | 4,800 |
| 2010-05-11 | $4.85 | $6.30 | 13,700 |
| 2010-05-10 | $4.99 | $6.48 | 10,800 |
| 2010-05-07 | $5.10 | $6.62 | 8,400 |
| 2010-05-06 | $5.02 | $6.52 | 14,500 |
| 2010-05-05 | $5.16 | $6.70 | 20,000 |
| 2010-05-04 | $4.99 | $6.48 | 9,000 |
| 2010-05-03 | $5.15 | $6.69 | 22,100 |
| 2010-04-30 | $4.90 | $6.36 | 8,600 |
| 2010-04-29 | $4.98 | $6.47 | 17,600 |
| 2010-04-28 | $5.02 | $6.52 | 70,300 |
| 2010-04-27 | $5.16 | $6.70 | 41,400 |
| 2010-04-26 | $5.19 | $6.74 | 24,000 |
| 2010-04-23 | $5.15 | $6.69 | 8,100 |
| 2010-04-22 | $5.01 | $6.51 | 12,900 |
| 2010-04-21 | $5.05 | $6.56 | 18,800 |
| 2010-04-20 | $4.98 | $6.47 | 27,300 |
| 2010-04-19 | $4.93 | $6.40 | 35,400 |
| 2010-04-16 | $4.79 | $6.22 | 8,100 |
| 2010-04-15 | $4.86 | $6.31 | 11,600 |
| 2010-04-14 | $4.98 | $6.47 | 30,100 |
| 2010-04-13 | $4.85 | $6.30 | 2,900 |
| 2010-04-12 | $4.85 | $6.30 | 12,800 |
| 2010-04-09 | $4.80 | $6.24 | 5,000 |
| 2010-04-08 | $4.87 | $6.33 | 8,600 |
| 2010-04-07 | $4.89 | $6.35 | 23,700 |
| 2010-04-06 | $4.81 | $6.25 | 34,800 |
| 2010-04-05 | $4.87 | $6.33 | 20,300 |
| 2010-04-01 | $4.77 | $6.20 | 18,900 |
| 2010-03-31 | $4.95 | $6.43 | 28,800 |
| 2010-03-30 | $4.94 | $6.42 | 44,500 |
| 2010-03-29 | $4.73 | $6.14 | 33,400 |
| 2010-03-26 | $4.38 | $5.69 | 49,700 |
| 2010-03-25 | $4.27 | $5.55 | 49,800 |
| 2010-03-24 | $4.48 | $5.82 | 29,500 |
| 2010-03-23 | $4.20 | $5.46 | 24,500 |
| 2010-03-22 | $4.00 | $5.20 | 25,100 |
| 2010-03-19 | $4.05 | $5.26 | 38,200 |
| 2010-03-18 | $4.01 | $5.21 | 13,300 |
| 2010-03-17 | $4.17 | $5.42 | 30,800 |
| 2010-03-16 | $4.02 | $5.22 | 50,600 |
| 2010-03-15 | $3.77 | $4.90 | 38,700 |
| 2010-03-12 | $3.78 | $4.91 | 25,500 |
| 2010-03-11 | $3.88 | $5.04 | 60,800 |
| 2010-03-10 | $3.39 | $4.40 | 25,500 |
| 2010-03-09 | $2.94 | $3.82 | 12,600 |
| 2010-03-08 | $3.10 | $4.03 | 43,400 |
| 2010-03-05 | $2.80 | $3.64 | 82,900 |
| 2010-03-04 | $2.73 | $3.55 | 13,700 |
| 2010-03-03 | $2.75 | $3.57 | 35,600 |
| 2010-03-02 | $2.75 | $3.57 | 16,600 |
| 2010-03-01 | $2.66 | $3.46 | 7,300 |
| 2010-02-26 | $2.60 | $3.38 | 30,900 |
| 2010-02-25 | $2.61 | $3.39 | 13,600 |
| 2010-02-24 | $2.61 | $3.39 | 22,900 |
| 2010-02-23 | $2.50 | $3.25 | 1,200 |
| 2010-02-22 | $2.49 | $3.23 | 6,100 |
| 2010-02-19 | $2.36 | $3.07 | 36,300 |
| 2010-02-18 | $2.32 | $3.01 | 3,300 |
| 2010-02-17 | $2.33 | $3.03 | 2,800 |
| 2010-02-16 | $2.36 | $3.07 | 4,500 |
| 2010-02-12 | $2.41 | $3.13 | 3,100 |
| 2010-02-11 | $2.35 | $3.05 | 14,600 |
| 2010-02-10 | $2.53 | $3.29 | 41,500 |
| 2010-02-09 | $2.31 | $3.00 | 1,500 |
| 2010-02-08 | $2.32 | $3.01 | 4,300 |
| 2010-02-05 | $2.40 | $3.12 | 19,000 |
| 2010-02-04 | $2.39 | $3.10 | 7,400 |
| 2010-02-03 | $2.36 | $3.07 | 65,400 |
| 2010-02-02 | $2.41 | $3.13 | 4,300 |
| 2010-02-01 | $2.49 | $3.23 | 43,900 |
| 2010-01-29 | $2.36 | $3.07 | 1,200 |
| 2010-01-28 | $2.36 | $3.07 | 12,600 |
| 2010-01-27 | $2.46 | $3.20 | 0 |
| 2010-01-26 | $2.46 | $3.20 | 2,700 |
| 2010-01-25 | $2.45 | $3.18 | 9,800 |
| 2010-01-22 | $2.45 | $3.18 | 1,300 |
| 2010-01-21 | $2.39 | $3.10 | 14,800 |
| 2010-01-20 | $2.54 | $3.30 | 3,200 |
| 2010-01-19 | $2.52 | $3.27 | 23,600 |
| 2010-01-15 | $2.40 | $3.12 | 14,100 |
| 2010-01-14 | $2.43 | $3.16 | 16,400 |
| 2010-01-13 | $2.53 | $3.29 | 23,300 |
| 2010-01-12 | $2.41 | $3.13 | 7,600 |
| 2010-01-11 | $2.48 | $3.22 | 16,100 |
| 2010-01-08 | $2.53 | $3.29 | 16,000 |
| 2010-01-07 | $2.74 | $3.56 | 4,200 |
| 2010-01-06 | $2.48 | $3.22 | 41,900 |
| 2010-01-05 | $2.51 | $3.26 | 3,400 |
| 2010-01-04 | $2.61 | $3.39 | 2,000 |