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
- 2010-04-26 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 | $4.80 | $4.80 | 1,400 |
| 2010-12-30 | $4.40 | $4.40 | 16,200 |
| 2010-12-29 | $4.60 | $4.60 | 44,410 |
| 2010-12-28 | $4.10 | $4.10 | 0 |
| 2010-12-27 | $4.10 | $4.10 | 0 |
| 2010-12-23 | $4.10 | $4.10 | 3,800 |
| 2010-12-22 | $4.20 | $4.20 | 14,740 |
| 2010-12-21 | $4.00 | $4.00 | 0 |
| 2010-12-20 | $4.00 | $4.00 | 2,750 |
| 2010-12-17 | $3.70 | $3.70 | 3,300 |
| 2010-12-16 | $4.00 | $4.00 | 5,550 |
| 2010-12-15 | $3.90 | $3.90 | 11,920 |
| 2010-12-14 | $3.80 | $3.80 | 17,200 |
| 2010-12-13 | $3.70 | $3.70 | 9,570 |
| 2010-12-10 | $3.80 | $3.80 | 109,400 |
| 2010-12-09 | $4.30 | $4.30 | 3,450 |
| 2010-12-08 | $4.70 | $4.70 | 12,000 |
| 2010-12-07 | $5.00 | $5.00 | 17,120 |
| 2010-12-06 | $4.70 | $4.70 | 3,100 |
| 2010-12-03 | $4.70 | $4.70 | 3,300 |
| 2010-12-02 | $4.70 | $4.70 | 20 |
| 2010-12-01 | $5.00 | $5.00 | 5,900 |
| 2010-11-30 | $4.80 | $4.80 | 0 |
| 2010-11-29 | $4.80 | $4.80 | 5,850 |
| 2010-11-26 | $4.90 | $4.90 | 0 |
| 2010-11-24 | $4.90 | $4.90 | 9,800 |
| 2010-11-23 | $4.80 | $4.80 | 6,500 |
| 2010-11-22 | $4.90 | $4.90 | 2,300 |
| 2010-11-19 | $4.50 | $4.50 | 2,500 |
| 2010-11-18 | $4.60 | $4.60 | 2,310 |
| 2010-11-17 | $5.20 | $5.20 | 1,050 |
| 2010-11-16 | $5.10 | $5.10 | 0 |
| 2010-11-15 | $5.10 | $5.10 | 20 |
| 2010-11-12 | $5.30 | $5.30 | 2,000 |
| 2010-11-11 | $5.40 | $5.40 | 2,600 |
| 2010-11-10 | $6.30 | $6.30 | 0 |
| 2010-11-09 | $6.30 | $6.30 | 3,000 |
| 2010-11-08 | $6.10 | $6.10 | 0 |
| 2010-11-05 | $6.10 | $6.10 | 2,100 |
| 2010-11-04 | $6.50 | $6.50 | 150 |
| 2010-11-03 | $6.40 | $6.40 | 200 |
| 2010-11-02 | $6.80 | $6.80 | 0 |
| 2010-11-01 | $6.80 | $6.80 | 550 |
| 2010-10-29 | $6.40 | $6.40 | 1,880 |
| 2010-10-28 | $6.00 | $6.00 | 250 |
| 2010-10-27 | $6.00 | $6.00 | 0 |
| 2010-10-26 | $6.00 | $6.00 | 2,350 |
| 2010-10-25 | $5.80 | $5.80 | 11,220 |
| 2010-10-22 | $5.90 | $5.90 | 1,860 |
| 2010-10-21 | $6.60 | $6.60 | 4,970 |
| 2010-10-20 | $6.00 | $6.00 | 1,100 |
| 2010-10-19 | $5.90 | $5.90 | 1,920 |
| 2010-10-18 | $6.00 | $6.00 | 300 |
| 2010-10-15 | $6.00 | $6.00 | 7,240 |
| 2010-10-14 | $6.60 | $6.60 | 0 |
| 2010-10-13 | $6.60 | $6.60 | 0 |
| 2010-10-12 | $6.60 | $6.60 | 300 |
| 2010-10-11 | $6.40 | $6.40 | 0 |
| 2010-10-08 | $6.40 | $6.40 | 830 |
| 2010-10-07 | $6.50 | $6.50 | 440 |
| 2010-10-06 | $6.50 | $6.50 | 200 |
| 2010-10-05 | $7.00 | $7.00 | 0 |
| 2010-10-04 | $7.00 | $7.00 | 100 |
| 2010-10-01 | $7.20 | $7.20 | 0 |
| 2010-09-30 | $7.20 | $7.20 | 5,100 |
| 2010-09-29 | $6.50 | $6.50 | 1,150 |
| 2010-09-28 | $6.20 | $6.20 | 1,250 |
| 2010-09-27 | $6.80 | $6.80 | 1,950 |
| 2010-09-24 | $5.50 | $5.50 | 250 |
| 2010-09-23 | $5.00 | $5.00 | 250 |
| 2010-09-22 | $4.80 | $4.80 | 0 |
| 2010-09-21 | $4.80 | $4.80 | 0 |
| 2010-09-20 | $4.80 | $4.80 | 250 |
| 2010-09-17 | $4.80 | $4.80 | 1,850 |
| 2010-09-16 | $5.10 | $5.10 | 700 |
| 2010-09-15 | $5.30 | $5.30 | 1,100 |
| 2010-09-14 | $5.90 | $5.90 | 1,600 |
| 2010-09-13 | $6.40 | $6.40 | 2,620 |
| 2010-09-10 | $6.70 | $6.70 | 900 |
| 2010-09-09 | $6.70 | $6.70 | 260 |
| 2010-09-08 | $6.80 | $6.80 | 0 |
| 2010-09-07 | $6.80 | $6.80 | 0 |
| 2010-09-03 | $6.80 | $6.80 | 5,070 |
| 2010-09-02 | $6.50 | $6.50 | 20,050 |
| 2010-09-01 | $6.50 | $6.50 | 20,000 |
| 2010-08-31 | $6.40 | $6.40 | 12,150 |
| 2010-08-30 | $6.50 | $6.50 | 9,000 |
| 2010-08-27 | $6.70 | $6.70 | 1,250 |
| 2010-08-26 | $6.60 | $6.60 | 0 |
| 2010-08-25 | $6.60 | $6.60 | 0 |
| 2010-08-24 | $6.60 | $6.60 | 0 |
| 2010-08-23 | $6.60 | $6.60 | 0 |
| 2010-08-20 | $6.60 | $6.60 | 30 |
| 2010-08-19 | $7.30 | $7.30 | 0 |
| 2010-08-18 | $7.30 | $7.30 | 0 |
| 2010-08-17 | $7.30 | $7.30 | 1,340 |
| 2010-08-16 | $7.20 | $7.20 | 0 |
| 2010-08-13 | $7.20 | $7.20 | 1,780 |
| 2010-08-12 | $6.70 | $6.70 | 1,000 |
| 2010-08-11 | $6.60 | $6.60 | 550 |
| 2010-08-10 | $6.90 | $6.90 | 0 |
| 2010-08-09 | $6.90 | $6.90 | 350 |
| 2010-08-06 | $7.00 | $7.00 | 450 |
| 2010-08-05 | $6.90 | $6.90 | 0 |
| 2010-08-04 | $6.90 | $6.90 | 0 |
| 2010-08-03 | $6.90 | $6.90 | 2,200 |
| 2010-08-02 | $7.10 | $7.10 | 0 |
| 2010-07-30 | $7.10 | $7.10 | 720 |
| 2010-07-29 | $6.90 | $6.90 | 250 |
| 2010-07-28 | $6.60 | $6.60 | 0 |
| 2010-07-27 | $6.60 | $6.60 | 1,200 |
| 2010-07-26 | $6.00 | $6.00 | 150 |
| 2010-07-23 | $5.90 | $5.90 | 0 |
| 2010-07-22 | $5.90 | $5.90 | 200 |
| 2010-07-21 | $6.10 | $6.10 | 450 |
| 2010-07-20 | $6.60 | $6.60 | 0 |
| 2010-07-19 | $6.60 | $6.60 | 1,050 |
| 2010-07-16 | $6.40 | $6.40 | 3,800 |
| 2010-07-15 | $6.60 | $6.60 | 0 |
| 2010-07-14 | $6.60 | $6.60 | 9,440 |
| 2010-07-13 | $6.60 | $6.60 | 13,550 |
| 2010-07-12 | $7.00 | $7.00 | 0 |
| 2010-07-09 | $7.00 | $7.00 | 0 |
| 2010-07-08 | $7.00 | $7.00 | 0 |
| 2010-07-07 | $7.00 | $7.00 | 4,700 |
| 2010-07-06 | $7.20 | $7.20 | 160 |
| 2010-07-02 | $6.60 | $6.60 | 21,800 |
| 2010-07-01 | $6.50 | $6.50 | 0 |
| 2010-06-30 | $6.50 | $6.50 | 6,430 |
| 2010-06-29 | $6.60 | $6.60 | 1,840 |
| 2010-06-28 | $7.60 | $7.60 | 3,280 |
| 2010-06-25 | $7.20 | $7.20 | 0 |
| 2010-06-24 | $7.20 | $7.20 | 0 |
| 2010-06-23 | $7.20 | $7.20 | 28,800 |
| 2010-06-22 | $6.40 | $6.40 | 16,240 |
| 2010-06-21 | $7.10 | $7.10 | 17,100 |
| 2010-06-18 | $7.30 | $7.30 | 3,380 |
| 2010-06-17 | $6.80 | $6.80 | 21,260 |
| 2010-06-16 | $6.70 | $6.70 | 12,860 |
| 2010-06-15 | $7.10 | $7.10 | 33,920 |
| 2010-06-14 | $7.60 | $7.60 | 1,200 |
| 2010-06-11 | $8.10 | $8.10 | 8,060 |
| 2010-06-10 | $8.80 | $8.80 | 160 |
| 2010-06-09 | $9.20 | $9.20 | 760 |
| 2010-06-08 | $8.50 | $8.50 | 5,100 |
| 2010-06-07 | $8.60 | $8.60 | 6,960 |
| 2010-06-04 | $9.50 | $9.50 | 4,700 |
| 2010-06-03 | $9.50 | $9.50 | 10,360 |
| 2010-06-02 | $9.20 | $9.20 | 15,420 |
| 2010-06-01 | $9.20 | $9.20 | 0 |
| 2010-05-28 | $9.20 | $9.20 | 460 |
| 2010-05-27 | $9.30 | $9.30 | 16,160 |
| 2010-05-26 | $9.50 | $9.50 | 20,200 |
| 2010-05-25 | $9.10 | $9.10 | 11,820 |
| 2010-05-24 | $10.50 | $10.50 | 0 |
| 2010-05-21 | $10.50 | $10.50 | 700 |
| 2010-05-20 | $10.40 | $10.40 | 66,400 |
| 2010-05-19 | $10.20 | $10.20 | 40 |
| 2010-05-18 | $10.70 | $10.70 | 3,750 |
| 2010-05-17 | $10.70 | $10.70 | 1,640 |
| 2010-05-14 | $12.00 | $12.00 | 0 |
| 2010-05-13 | $12.00 | $12.00 | 560 |
| 2010-05-12 | $11.40 | $11.40 | 0 |
| 2010-05-11 | $11.40 | $11.40 | 40 |
| 2010-05-10 | $11.00 | $11.00 | 0 |
| 2010-05-07 | $11.00 | $11.00 | 1,300 |
| 2010-05-06 | $11.60 | $11.60 | 2,050 |
| 2010-05-05 | $11.60 | $11.60 | 400 |
| 2010-05-04 | $12.40 | $12.40 | 200 |
| 2010-05-03 | $12.50 | $12.50 | 480 |
| 2010-04-30 | $13.60 | $13.60 | 0 |
| 2010-04-29 | $13.60 | $13.60 | 2,020 |
| 2010-04-28 | $13.90 | $13.90 | 2,200 |
| 2010-04-27 | $13.70 | $13.70 | 1,300 |
| 2010-04-26 | $14.00 | $14.00 | 3,000 |