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
- 1999-12-06 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 | $3.29 | $3.29 | 1,286 |
| 2010-12-30 | $3.94 | $3.94 | 3,477 |
| 2010-12-29 | $3.71 | $3.71 | 4,258 |
| 2010-12-28 | $3.71 | $3.71 | 1,937 |
| 2010-12-27 | $3.71 | $3.71 | 581 |
| 2010-12-23 | $3.71 | $3.71 | 1,778 |
| 2010-12-22 | $3.94 | $3.94 | 934 |
| 2010-12-21 | $3.71 | $3.71 | 6,637 |
| 2010-12-20 | $3.25 | $3.25 | 4,367 |
| 2010-12-17 | $3.94 | $3.94 | 773 |
| 2010-12-16 | $3.76 | $3.76 | 1,906 |
| 2010-12-15 | $4.18 | $4.18 | 914 |
| 2010-12-14 | $4.18 | $4.18 | 2,574 |
| 2010-12-13 | $4.18 | $4.18 | 0 |
| 2010-12-10 | $4.18 | $4.18 | 614 |
| 2010-12-09 | $4.18 | $4.18 | 2,650 |
| 2010-12-08 | $3.94 | $3.94 | 2,483 |
| 2010-12-07 | $4.41 | $4.41 | 1,252 |
| 2010-12-06 | $4.18 | $4.18 | 598 |
| 2010-12-03 | $4.64 | $4.64 | 5,080 |
| 2010-12-02 | $4.64 | $4.64 | 2,030 |
| 2010-12-01 | $4.64 | $4.64 | 2,239 |
| 2010-11-30 | $4.64 | $4.64 | 1,730 |
| 2010-11-29 | $4.64 | $4.64 | 1,575 |
| 2010-11-26 | $4.64 | $4.64 | 431 |
| 2010-11-24 | $4.64 | $4.64 | 2,644 |
| 2010-11-23 | $4.64 | $4.64 | 4,049 |
| 2010-11-22 | $4.88 | $4.88 | 3,861 |
| 2010-11-19 | $5.10 | $5.10 | 3,614 |
| 2010-11-18 | $5.15 | $5.15 | 1,271 |
| 2010-11-17 | $5.10 | $5.10 | 3,523 |
| 2010-11-16 | $5.10 | $5.10 | 7,594 |
| 2010-11-15 | $6.40 | $6.40 | 6,003 |
| 2010-11-12 | $5.57 | $5.57 | 1,196 |
| 2010-11-11 | $5.57 | $5.57 | 2,578 |
| 2010-11-10 | $5.81 | $5.81 | 908 |
| 2010-11-09 | $5.59 | $5.59 | 3,549 |
| 2010-11-08 | $6.22 | $6.22 | 3,529 |
| 2010-11-05 | $6.21 | $6.21 | 9,509 |
| 2010-11-04 | $5.57 | $5.57 | 4,217 |
| 2010-11-03 | $5.81 | $5.81 | 3,146 |
| 2010-11-02 | $5.80 | $5.80 | 4,113 |
| 2010-11-01 | $6.03 | $6.03 | 3,967 |
| 2010-10-29 | $5.81 | $5.81 | 2,096 |
| 2010-10-28 | $5.85 | $5.85 | 3,305 |
| 2010-10-27 | $6.50 | $6.50 | 3,109 |
| 2010-10-26 | $6.13 | $6.13 | 4,831 |
| 2010-10-25 | $6.01 | $6.01 | 6,453 |
| 2010-10-22 | $5.80 | $5.80 | 4,655 |
| 2010-10-21 | $5.57 | $5.57 | 1,186 |
| 2010-10-20 | $5.34 | $5.34 | 1,664 |
| 2010-10-19 | $5.10 | $5.10 | 3,107 |
| 2010-10-18 | $5.80 | $5.80 | 4,396 |
| 2010-10-15 | $5.80 | $5.80 | 2,279 |
| 2010-10-14 | $5.76 | $5.76 | 4,755 |
| 2010-10-13 | $5.89 | $5.89 | 3,308 |
| 2010-10-12 | $6.03 | $6.03 | 3,692 |
| 2010-10-11 | $6.03 | $6.03 | 634 |
| 2010-10-08 | $6.03 | $6.03 | 3,617 |
| 2010-10-07 | $5.81 | $5.81 | 1,322 |
| 2010-10-06 | $6.03 | $6.03 | 4,717 |
| 2010-10-05 | $6.03 | $6.03 | 7,539 |
| 2010-10-04 | $6.50 | $6.50 | 19,069 |
| 2010-10-01 | $7.88 | $7.88 | 62,142 |
| 2010-09-30 | $6.26 | $6.26 | 4,904 |
| 2010-09-29 | $5.80 | $5.80 | 2,489 |
| 2010-09-28 | $5.68 | $5.68 | 1,636 |
| 2010-09-27 | $5.57 | $5.57 | 1,794 |
| 2010-09-24 | $5.10 | $5.10 | 4,210 |
| 2010-09-23 | $5.10 | $5.10 | 2,895 |
| 2010-09-22 | $4.88 | $4.88 | 1,133 |
| 2010-09-21 | $5.10 | $5.10 | 4,794 |
| 2010-09-20 | $5.80 | $5.80 | 1,953 |
| 2010-09-17 | $5.57 | $5.57 | 1,523 |
| 2010-09-16 | $5.57 | $5.57 | 4,068 |
| 2010-09-15 | $5.57 | $5.57 | 2,206 |
| 2010-09-14 | $5.43 | $5.43 | 1,454 |
| 2010-09-13 | $5.43 | $5.43 | 431 |
| 2010-09-10 | $5.57 | $5.57 | 2,484 |
| 2010-09-09 | $5.43 | $5.43 | 1,478 |
| 2010-09-08 | $5.48 | $5.48 | 3,176 |
| 2010-09-07 | $5.31 | $5.31 | 1,094 |
| 2010-09-03 | $5.31 | $5.31 | 1,051 |
| 2010-09-02 | $5.57 | $5.57 | 701 |
| 2010-09-01 | $5.57 | $5.57 | 2,975 |
| 2010-08-31 | $5.80 | $5.80 | 596 |
| 2010-08-30 | $6.03 | $6.03 | 2,573 |
| 2010-08-27 | $5.57 | $5.57 | 825 |
| 2010-08-26 | $5.57 | $5.57 | 505 |
| 2010-08-25 | $5.48 | $5.48 | 1,935 |
| 2010-08-24 | $5.89 | $5.89 | 1,185 |
| 2010-08-23 | $6.03 | $6.03 | 3,418 |
| 2010-08-20 | $6.03 | $6.03 | 3,950 |
| 2010-08-19 | $5.73 | $5.73 | 1,305 |
| 2010-08-18 | $6.03 | $6.03 | 5,054 |
| 2010-08-17 | $6.03 | $6.03 | 7,008 |
| 2010-08-16 | $6.03 | $6.03 | 11,054 |
| 2010-08-13 | $6.50 | $6.50 | 18,513 |
| 2010-08-12 | $5.92 | $5.92 | 3,331 |
| 2010-08-11 | $5.57 | $5.57 | 1,197 |
| 2010-08-10 | $6.03 | $6.03 | 1,734 |
| 2010-08-09 | $6.03 | $6.03 | 2,152 |
| 2010-08-06 | $5.57 | $5.57 | 1,792 |
| 2010-08-05 | $6.03 | $6.03 | 1,784 |
| 2010-08-04 | $6.26 | $6.26 | 1,319 |
| 2010-08-03 | $5.80 | $5.80 | 2,251 |
| 2010-08-02 | $6.26 | $6.26 | 1,493 |
| 2010-07-30 | $6.50 | $6.50 | 3,436 |
| 2010-07-29 | $6.68 | $6.68 | 3,372 |
| 2010-07-28 | $6.50 | $6.50 | 7,698 |
| 2010-07-27 | $6.03 | $6.03 | 2,720 |
| 2010-07-26 | $5.57 | $5.57 | 7,876 |
| 2010-07-23 | $6.49 | $6.49 | 3,988 |
| 2010-07-22 | $5.80 | $5.80 | 2,614 |
| 2010-07-21 | $5.57 | $5.57 | 800 |
| 2010-07-20 | $5.20 | $5.20 | 1,342 |
| 2010-07-19 | $5.57 | $5.57 | 1,015 |
| 2010-07-16 | $5.57 | $5.57 | 1,746 |
| 2010-07-15 | $6.03 | $6.03 | 5,921 |
| 2010-07-14 | $6.03 | $6.03 | 7,089 |
| 2010-07-13 | $5.68 | $5.68 | 2,079 |
| 2010-07-12 | $5.25 | $5.25 | 3,672 |
| 2010-07-09 | $5.57 | $5.57 | 5,203 |
| 2010-07-08 | $5.34 | $5.34 | 3,015 |
| 2010-07-07 | $5.80 | $5.80 | 5,025 |
| 2010-07-06 | $5.29 | $5.29 | 1,357 |
| 2010-07-02 | $5.11 | $5.11 | 1,838 |
| 2010-07-01 | $5.57 | $5.57 | 3,598 |
| 2010-06-30 | $5.11 | $5.11 | 2,661 |
| 2010-06-29 | $5.34 | $5.34 | 2,347 |
| 2010-06-28 | $5.57 | $5.57 | 7,319 |
| 2010-06-25 | $5.10 | $5.10 | 2,219 |
| 2010-06-24 | $5.10 | $5.10 | 1,485 |
| 2010-06-23 | $4.99 | $4.99 | 4,156 |
| 2010-06-22 | $4.45 | $4.45 | 3,946 |
| 2010-06-21 | $4.64 | $4.64 | 2,494 |
| 2010-06-18 | $4.83 | $4.83 | 2,262 |
| 2010-06-17 | $5.10 | $5.10 | 2,059 |
| 2010-06-16 | $4.78 | $4.78 | 1,703 |
| 2010-06-15 | $5.10 | $5.10 | 1,863 |
| 2010-06-14 | $4.64 | $4.64 | 2,208 |
| 2010-06-11 | $5.10 | $5.10 | 2,811 |
| 2010-06-10 | $5.34 | $5.34 | 1,810 |
| 2010-06-09 | $4.87 | $4.87 | 3,910 |
| 2010-06-08 | $5.01 | $5.01 | 1,305 |
| 2010-06-07 | $4.93 | $4.93 | 1,876 |
| 2010-06-04 | $5.34 | $5.34 | 2,150 |
| 2010-06-03 | $6.03 | $6.03 | 9,703 |
| 2010-06-02 | $5.15 | $5.15 | 2,702 |
| 2010-06-01 | $5.01 | $5.01 | 754 |
| 2010-05-28 | $4.78 | $4.78 | 1,277 |
| 2010-05-27 | $5.13 | $5.13 | 2,405 |
| 2010-05-26 | $4.64 | $4.64 | 3,012 |
| 2010-05-25 | $4.87 | $4.87 | 2,201 |
| 2010-05-24 | $5.10 | $5.10 | 2,294 |
| 2010-05-21 | $4.64 | $4.64 | 9,545 |
| 2010-05-20 | $4.55 | $4.55 | 2,559 |
| 2010-05-19 | $4.55 | $4.55 | 14,922 |
| 2010-05-18 | $5.80 | $5.80 | 8,025 |
| 2010-05-17 | $4.18 | $4.18 | 14,778 |
| 2010-05-14 | $6.96 | $6.96 | 7,671 |
| 2010-05-13 | $7.89 | $7.89 | 15,344 |
| 2010-05-12 | $7.01 | $7.01 | 5,919 |
| 2010-05-11 | $6.96 | $6.96 | 2,207 |
| 2010-05-10 | $6.96 | $6.96 | 6,615 |
| 2010-05-07 | $6.50 | $6.50 | 2,572 |
| 2010-05-06 | $6.50 | $6.50 | 2,398 |
| 2010-05-05 | $7.19 | $7.19 | 1,201 |
| 2010-05-04 | $7.19 | $7.19 | 2,206 |
| 2010-05-03 | $7.19 | $7.19 | 9,135 |
| 2010-04-30 | $7.19 | $7.19 | 2,570 |
| 2010-04-29 | $7.98 | $7.98 | 2,559 |
| 2010-04-28 | $8.26 | $8.26 | 3,237 |
| 2010-04-27 | $8.35 | $8.35 | 6,094 |
| 2010-04-26 | $8.82 | $8.82 | 17,659 |
| 2010-04-23 | $8.26 | $8.26 | 6,956 |
| 2010-04-22 | $8.24 | $8.24 | 12,352 |
| 2010-04-21 | $7.42 | $7.42 | 3,006 |
| 2010-04-20 | $7.24 | $7.24 | 1,817 |
| 2010-04-19 | $7.66 | $7.66 | 3,197 |
| 2010-04-16 | $7.47 | $7.47 | 7,813 |
| 2010-04-15 | $8.00 | $8.00 | 9,149 |
| 2010-04-14 | $7.98 | $7.98 | 9,713 |
| 2010-04-13 | $7.66 | $7.66 | 5,975 |
| 2010-04-12 | $7.24 | $7.24 | 7,467 |
| 2010-04-09 | $7.19 | $7.19 | 11,441 |
| 2010-04-08 | $7.84 | $7.84 | 42,254 |
| 2010-04-07 | $6.50 | $6.50 | 6,194 |
| 2010-04-06 | $5.57 | $5.57 | 10,212 |
| 2010-04-05 | $5.80 | $5.80 | 8,190 |
| 2010-04-01 | $5.57 | $5.57 | 31,122 |
| 2010-03-31 | $5.80 | $5.80 | 19,827 |
| 2010-03-30 | $5.57 | $5.57 | 13,821 |
| 2010-03-29 | $4.64 | $4.64 | 7,199 |
| 2010-03-26 | $4.64 | $4.64 | 11,832 |
| 2010-03-25 | $4.87 | $4.87 | 12,063 |
| 2010-03-24 | $3.81 | $3.81 | 1,491 |
| 2010-03-23 | $4.08 | $4.08 | 808 |
| 2010-03-22 | $4.18 | $4.18 | 1,491 |
| 2010-03-19 | $3.71 | $3.71 | 1,435 |
| 2010-03-18 | $3.53 | $3.53 | 827 |
| 2010-03-17 | $4.50 | $4.50 | 1,953 |
| 2010-03-16 | $4.36 | $4.36 | 256 |
| 2010-03-15 | $4.59 | $4.59 | 215 |
| 2010-03-12 | $4.18 | $4.18 | 7,769 |
| 2010-03-11 | $4.87 | $4.87 | 1,065 |
| 2010-03-10 | $5.10 | $5.10 | 1,926 |
| 2010-03-09 | $4.67 | $4.67 | 1,987 |
| 2010-03-08 | $5.34 | $5.34 | 2,146 |
| 2010-03-05 | $5.10 | $5.10 | 10,497 |
| 2010-03-04 | $4.64 | $4.64 | 11,201 |
| 2010-03-03 | $4.08 | $4.08 | 1,074 |
| 2010-03-02 | $3.94 | $3.94 | 3,290 |
| 2010-03-01 | $3.94 | $3.94 | 1,010 |
| 2010-02-26 | $3.71 | $3.71 | 1,327 |
| 2010-02-25 | $3.71 | $3.71 | 21 |
| 2010-02-24 | $4.06 | $4.06 | 644 |
| 2010-02-23 | $4.04 | $4.04 | 1,328 |
| 2010-02-22 | $3.81 | $3.81 | 229 |
| 2010-02-19 | $3.81 | $3.81 | 1,853 |
| 2010-02-18 | $3.94 | $3.94 | 3,955 |
| 2010-02-17 | $4.17 | $4.17 | 543 |
| 2010-02-16 | $4.18 | $4.18 | 290 |
| 2010-02-12 | $3.76 | $3.76 | 706 |
| 2010-02-11 | $4.32 | $4.32 | 1,338 |
| 2010-02-10 | $4.18 | $4.18 | 3,202 |
| 2010-02-09 | $4.32 | $4.32 | 6,748 |
| 2010-02-08 | $4.08 | $4.08 | 1,974 |
| 2010-02-05 | $3.94 | $3.94 | 5,410 |
| 2010-02-04 | $3.71 | $3.71 | 5,915 |
| 2010-02-03 | $3.71 | $3.71 | 4,885 |
| 2010-02-02 | $3.71 | $3.71 | 511 |
| 2010-02-01 | $3.71 | $3.71 | 3,851 |
| 2010-01-29 | $3.48 | $3.48 | 96 |
| 2010-01-28 | $3.25 | $3.25 | 1,497 |
| 2010-01-27 | $3.25 | $3.25 | 3,899 |
| 2010-01-26 | $3.11 | $3.11 | 2,071 |
| 2010-01-25 | $3.25 | $3.25 | 999 |
| 2010-01-22 | $3.48 | $3.48 | 1,503 |
| 2010-01-21 | $3.71 | $3.71 | 1,252 |
| 2010-01-20 | $4.18 | $4.18 | 2,882 |
| 2010-01-19 | $4.41 | $4.41 | 7,373 |
| 2010-01-15 | $3.20 | $3.20 | 1,342 |
| 2010-01-14 | $3.20 | $3.20 | 1,546 |
| 2010-01-13 | $3.20 | $3.20 | 1,135 |
| 2010-01-12 | $3.34 | $3.34 | 2,133 |
| 2010-01-11 | $3.20 | $3.20 | 2,368 |
| 2010-01-08 | $3.20 | $3.20 | 592 |
| 2010-01-07 | $2.78 | $2.78 | 2,874 |
| 2010-01-06 | $2.74 | $2.74 | 7,116 |
| 2010-01-05 | $3.20 | $3.20 | 5,814 |
| 2010-01-04 | $3.13 | $3.13 | 10,330 |