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
- 2007-09-04 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 | $6.09 | $6.09 | 5,800 |
| 2010-12-30 | $5.76 | $5.76 | 16,300 |
| 2010-12-29 | $5.58 | $5.58 | 21,100 |
| 2010-12-28 | $5.66 | $5.66 | 6,100 |
| 2010-12-27 | $5.55 | $5.55 | 5,300 |
| 2010-12-23 | $5.50 | $5.50 | 25,900 |
| 2010-12-22 | $5.60 | $5.60 | 14,900 |
| 2010-12-21 | $5.78 | $5.78 | 25,100 |
| 2010-12-20 | $5.88 | $5.88 | 47,500 |
| 2010-12-17 | $6.09 | $6.09 | 104,200 |
| 2010-12-16 | $5.55 | $5.55 | 98,000 |
| 2010-12-15 | $4.52 | $4.52 | 22,000 |
| 2010-12-14 | $4.57 | $4.57 | 13,000 |
| 2010-12-13 | $4.33 | $4.33 | 33,700 |
| 2010-12-10 | $4.31 | $4.31 | 41,800 |
| 2010-12-09 | $4.31 | $4.31 | 6,500 |
| 2010-12-08 | $4.32 | $4.32 | 52,600 |
| 2010-12-07 | $4.52 | $4.52 | 76,900 |
| 2010-12-06 | $4.64 | $4.64 | 20,600 |
| 2010-12-03 | $4.68 | $4.68 | 33,200 |
| 2010-12-02 | $4.71 | $4.71 | 23,900 |
| 2010-12-01 | $4.60 | $4.60 | 58,300 |
| 2010-11-30 | $4.58 | $4.58 | 103,500 |
| 2010-11-29 | $4.23 | $4.23 | 95,700 |
| 2010-11-26 | $4.40 | $4.40 | 164,300 |
| 2010-11-24 | $4.44 | $4.44 | 353,100 |
| 2010-11-23 | $3.64 | $3.64 | 19,300 |
| 2010-11-22 | $3.72 | $3.72 | 8,300 |
| 2010-11-19 | $3.64 | $3.64 | 12,400 |
| 2010-11-18 | $3.43 | $3.43 | 11,800 |
| 2010-11-17 | $3.26 | $3.26 | 17,300 |
| 2010-11-16 | $3.31 | $3.31 | 10,800 |
| 2010-11-15 | $3.42 | $3.42 | 14,500 |
| 2010-11-12 | $3.18 | $3.18 | 71,200 |
| 2010-11-11 | $3.23 | $3.23 | 34,300 |
| 2010-11-10 | $3.08 | $3.08 | 3,000 |
| 2010-11-09 | $3.08 | $3.08 | 26,800 |
| 2010-11-08 | $2.98 | $2.98 | 25,200 |
| 2010-11-05 | $2.86 | $2.86 | 20,000 |
| 2010-11-04 | $2.91 | $2.91 | 28,000 |
| 2010-11-03 | $2.82 | $2.82 | 53,100 |
| 2010-11-02 | $2.81 | $2.81 | 22,900 |
| 2010-11-01 | $2.78 | $2.78 | 9,200 |
| 2010-10-29 | $2.81 | $2.81 | 7,400 |
| 2010-10-28 | $2.80 | $2.80 | 4,100 |
| 2010-10-27 | $2.66 | $2.66 | 29,500 |
| 2010-10-26 | $2.68 | $2.68 | 7,600 |
| 2010-10-25 | $2.83 | $2.83 | 27,300 |
| 2010-10-22 | $2.67 | $2.67 | 53,900 |
| 2010-10-21 | $2.65 | $2.65 | 5,200 |
| 2010-10-20 | $2.58 | $2.58 | 19,000 |
| 2010-10-19 | $2.75 | $2.75 | 5,200 |
| 2010-10-18 | $2.75 | $2.75 | 2,500 |
| 2010-10-15 | $2.88 | $2.88 | 900 |
| 2010-10-14 | $2.90 | $2.90 | 4,800 |
| 2010-10-13 | $2.94 | $2.94 | 4,200 |
| 2010-10-12 | $2.84 | $2.84 | 3,100 |
| 2010-10-11 | $2.98 | $2.98 | 3,200 |
| 2010-10-08 | $2.96 | $2.96 | 1,800 |
| 2010-10-07 | $2.81 | $2.81 | 1,500 |
| 2010-10-06 | $3.01 | $3.01 | 30,700 |
| 2010-10-05 | $3.03 | $3.03 | 12,100 |
| 2010-10-04 | $2.96 | $2.96 | 23,400 |
| 2010-10-01 | $2.96 | $2.96 | 16,800 |
| 2010-09-30 | $2.95 | $2.95 | 23,100 |
| 2010-09-29 | $2.79 | $2.79 | 8,500 |
| 2010-09-28 | $2.60 | $2.60 | 5,100 |
| 2010-09-27 | $2.64 | $2.64 | 3,500 |
| 2010-09-24 | $2.60 | $2.60 | 3,400 |
| 2010-09-23 | $2.44 | $2.44 | 7,800 |
| 2010-09-22 | $2.50 | $2.50 | 6,500 |
| 2010-09-21 | $2.47 | $2.47 | 25,300 |
| 2010-09-20 | $2.50 | $2.50 | 4,500 |
| 2010-09-17 | $2.52 | $2.52 | 8,200 |
| 2010-09-16 | $2.46 | $2.46 | 29,300 |
| 2010-09-15 | $2.45 | $2.45 | 25,500 |
| 2010-09-14 | $2.58 | $2.58 | 15,300 |
| 2010-09-13 | $2.45 | $2.45 | 16,500 |
| 2010-09-10 | $2.50 | $2.50 | 14,900 |
| 2010-09-09 | $2.43 | $2.43 | 50,200 |
| 2010-09-08 | $2.48 | $2.48 | 38,100 |
| 2010-09-07 | $2.50 | $2.50 | 106,000 |
| 2010-09-03 | $2.54 | $2.54 | 120,100 |
| 2010-09-02 | $2.18 | $2.18 | 11,000 |
| 2010-09-01 | $2.13 | $2.13 | 7,000 |
| 2010-08-31 | $2.20 | $2.20 | 23,200 |
| 2010-08-30 | $2.13 | $2.13 | 6,400 |
| 2010-08-27 | $2.12 | $2.12 | 3,600 |
| 2010-08-26 | $2.02 | $2.02 | 52,900 |
| 2010-08-25 | $2.00 | $2.00 | 94,200 |
| 2010-08-24 | $1.78 | $1.78 | 8,800 |
| 2010-08-23 | $1.95 | $1.95 | 700 |
| 2010-08-20 | $1.87 | $1.87 | 0 |
| 2010-08-19 | $1.87 | $1.87 | 1,300 |
| 2010-08-18 | $1.98 | $1.98 | 0 |
| 2010-08-17 | $1.98 | $1.98 | 500 |
| 2010-08-16 | $1.87 | $1.87 | 43,900 |
| 2010-08-13 | $1.76 | $1.76 | 0 |
| 2010-08-12 | $1.76 | $1.76 | 14,200 |
| 2010-08-11 | $1.83 | $1.83 | 6,800 |
| 2010-08-10 | $1.90 | $1.90 | 5,700 |
| 2010-08-09 | $1.82 | $1.82 | 5,300 |
| 2010-08-06 | $1.79 | $1.79 | 2,000 |
| 2010-08-05 | $1.77 | $1.77 | 500 |
| 2010-08-04 | $1.93 | $1.93 | 7,000 |
| 2010-08-03 | $1.91 | $1.91 | 11,000 |
| 2010-08-02 | $1.78 | $1.78 | 2,300 |
| 2010-07-30 | $1.77 | $1.77 | 7,100 |
| 2010-07-29 | $1.72 | $1.72 | 2,000 |
| 2010-07-28 | $1.69 | $1.69 | 24,100 |
| 2010-07-27 | $1.57 | $1.57 | 14,400 |
| 2010-07-26 | $1.60 | $1.60 | 33,500 |
| 2010-07-23 | $1.50 | $1.50 | 300 |
| 2010-07-22 | $1.46 | $1.46 | 5,000 |
| 2010-07-21 | $1.49 | $1.49 | 2,000 |
| 2010-07-20 | $1.44 | $1.44 | 30,000 |
| 2010-07-19 | $1.44 | $1.44 | 4,800 |
| 2010-07-16 | $1.49 | $1.49 | 0 |
| 2010-07-15 | $1.49 | $1.49 | 0 |
| 2010-07-14 | $1.49 | $1.49 | 2,500 |
| 2010-07-13 | $1.50 | $1.50 | 4,000 |
| 2010-07-12 | $1.50 | $1.50 | 2,500 |
| 2010-07-09 | $1.47 | $1.47 | 4,000 |
| 2010-07-08 | $1.48 | $1.48 | 4,500 |
| 2010-07-07 | $1.43 | $1.43 | 1,100 |
| 2010-07-06 | $1.42 | $1.42 | 17,400 |
| 2010-07-02 | $1.50 | $1.50 | 4,000 |
| 2010-07-01 | $1.58 | $1.58 | 700 |
| 2010-06-30 | $1.51 | $1.51 | 1,000 |
| 2010-06-29 | $1.55 | $1.55 | 24,800 |
| 2010-06-28 | $1.55 | $1.55 | 1,300 |
| 2010-06-25 | $1.53 | $1.53 | 2,000 |
| 2010-06-24 | $1.56 | $1.56 | 10,000 |
| 2010-06-23 | $1.60 | $1.60 | 1,000 |
| 2010-06-22 | $1.60 | $1.60 | 2,000 |
| 2010-06-21 | $1.70 | $1.70 | 27,000 |
| 2010-06-18 | $1.68 | $1.68 | 63,500 |
| 2010-06-17 | $1.65 | $1.65 | 18,700 |
| 2010-06-16 | $1.60 | $1.60 | 2,000 |
| 2010-06-15 | $1.59 | $1.59 | 1,000 |
| 2010-06-14 | $1.58 | $1.58 | 1,000 |
| 2010-06-11 | $1.68 | $1.68 | 0 |
| 2010-06-10 | $1.68 | $1.68 | 0 |
| 2010-06-09 | $1.68 | $1.68 | 17,600 |
| 2010-06-08 | $1.63 | $1.63 | 4,000 |
| 2010-06-07 | $1.75 | $1.75 | 124,000 |
| 2010-06-04 | $1.66 | $1.66 | 10,400 |
| 2010-06-03 | $1.57 | $1.57 | 1,000 |
| 2010-06-02 | $1.54 | $1.54 | 5,200 |
| 2010-06-01 | $1.67 | $1.67 | 1,000 |
| 2010-05-28 | $1.65 | $1.65 | 9,700 |
| 2010-05-27 | $1.57 | $1.57 | 1,400 |
| 2010-05-26 | $1.63 | $1.63 | 1,500 |
| 2010-05-25 | $1.60 | $1.60 | 63,300 |
| 2010-05-24 | $1.65 | $1.65 | 7,100 |
| 2010-05-21 | $1.61 | $1.61 | 14,800 |
| 2010-05-20 | $1.61 | $1.61 | 20,500 |
| 2010-05-19 | $1.67 | $1.67 | 1,800 |
| 2010-05-18 | $1.75 | $1.75 | 5,300 |
| 2010-05-17 | $1.93 | $1.93 | 0 |
| 2010-05-14 | $1.93 | $1.93 | 9,900 |
| 2010-05-13 | $1.98 | $1.98 | 500 |
| 2010-05-12 | $2.11 | $2.11 | 63,600 |
| 2010-05-11 | $1.88 | $1.88 | 151,400 |
| 2010-05-10 | $1.63 | $1.63 | 0 |
| 2010-05-07 | $1.63 | $1.63 | 1,700 |
| 2010-05-06 | $1.73 | $1.73 | 0 |
| 2010-05-05 | $1.73 | $1.73 | 1,700 |
| 2010-05-04 | $2.01 | $2.01 | 0 |
| 2010-05-03 | $2.01 | $2.01 | 0 |
| 2010-04-30 | $2.01 | $2.01 | 16,900 |
| 2010-04-29 | $1.97 | $1.97 | 7,600 |
| 2010-04-28 | $2.04 | $2.04 | 28,800 |
| 2010-04-27 | $1.89 | $1.89 | 9,200 |
| 2010-04-26 | $1.99 | $1.99 | 71,400 |
| 2010-04-23 | $1.90 | $1.90 | 9,800 |
| 2010-04-22 | $1.98 | $1.98 | 7,100 |
| 2010-04-21 | $1.93 | $1.93 | 1,900 |
| 2010-04-20 | $2.04 | $2.04 | 1,500 |
| 2010-04-19 | $2.08 | $2.08 | 17,300 |
| 2010-04-16 | $2.09 | $2.09 | 0 |
| 2010-04-15 | $2.09 | $2.09 | 1,500 |
| 2010-04-14 | $2.25 | $2.25 | 114,200 |
| 2010-04-13 | $1.97 | $1.97 | 24,800 |
| 2010-04-12 | $1.92 | $1.92 | 17,300 |
| 2010-04-09 | $1.81 | $1.81 | 11,000 |
| 2010-04-08 | $1.88 | $1.88 | 1,000 |
| 2010-04-07 | $1.88 | $1.88 | 2,000 |
| 2010-04-06 | $1.80 | $1.80 | 1,600 |
| 2010-04-05 | $1.83 | $1.83 | 4,800 |
| 2010-04-01 | $1.81 | $1.81 | 4,300 |
| 2010-03-31 | $1.74 | $1.74 | 12,100 |
| 2010-03-30 | $1.73 | $1.73 | 600 |
| 2010-03-29 | $1.71 | $1.71 | 32,000 |
| 2010-03-26 | $1.86 | $1.86 | 0 |
| 2010-03-25 | $1.86 | $1.86 | 28,800 |
| 2010-03-24 | $1.75 | $1.75 | 19,600 |
| 2010-03-23 | $1.79 | $1.79 | 5,500 |
| 2010-03-22 | $1.81 | $1.81 | 1,900 |
| 2010-03-19 | $1.93 | $1.93 | 1,200 |
| 2010-03-18 | $1.99 | $1.99 | 2,000 |
| 2010-03-17 | $2.01 | $2.01 | 2,000 |
| 2010-03-16 | $1.95 | $1.95 | 16,000 |
| 2010-03-15 | $1.88 | $1.88 | 91,500 |
| 2010-03-12 | $2.14 | $2.14 | 75,100 |
| 2010-03-11 | $2.22 | $2.22 | 29,000 |
| 2010-03-10 | $2.38 | $2.38 | 1,700 |
| 2010-03-09 | $2.44 | $2.44 | 5,300 |
| 2010-03-08 | $2.58 | $2.58 | 23,600 |
| 2010-03-05 | $2.42 | $2.42 | 47,900 |
| 2010-03-04 | $2.44 | $2.44 | 18,300 |
| 2010-03-03 | $2.34 | $2.34 | 6,400 |
| 2010-03-02 | $2.33 | $2.33 | 9,900 |
| 2010-03-01 | $2.46 | $2.46 | 0 |
| 2010-02-26 | $2.46 | $2.46 | 9,500 |
| 2010-02-25 | $2.39 | $2.39 | 6,500 |
| 2010-02-24 | $2.38 | $2.38 | 2,500 |
| 2010-02-23 | $2.41 | $2.41 | 10,600 |
| 2010-02-22 | $2.52 | $2.52 | 14,100 |
| 2010-02-19 | $2.63 | $2.63 | 7,500 |
| 2010-02-18 | $2.68 | $2.68 | 11,900 |
| 2010-02-17 | $2.72 | $2.72 | 17,200 |
| 2010-02-16 | $2.79 | $2.79 | 42,800 |
| 2010-02-12 | $2.69 | $2.69 | 23,200 |
| 2010-02-11 | $2.62 | $2.62 | 90,900 |
| 2010-02-10 | $2.25 | $2.25 | 20,800 |
| 2010-02-09 | $2.19 | $2.19 | 65,200 |
| 2010-02-08 | $2.12 | $2.12 | 9,800 |
| 2010-02-05 | $2.04 | $2.04 | 21,200 |
| 2010-02-04 | $2.16 | $2.16 | 23,700 |
| 2010-02-03 | $2.30 | $2.30 | 3,800 |
| 2010-02-02 | $2.33 | $2.33 | 21,000 |
| 2010-02-01 | $2.21 | $2.21 | 61,000 |
| 2010-01-29 | $2.00 | $2.00 | 29,300 |
| 2010-01-28 | $2.21 | $2.21 | 146,100 |
| 2010-01-27 | $2.10 | $2.10 | 110,000 |
| 2010-01-26 | $1.90 | $1.90 | 13,200 |
| 2010-01-25 | $1.87 | $1.87 | 31,800 |
| 2010-01-22 | $1.90 | $1.90 | 24,400 |
| 2010-01-21 | $1.84 | $1.84 | 32,300 |
| 2010-01-20 | $1.95 | $1.95 | 31,700 |
| 2010-01-19 | $2.19 | $2.19 | 23,600 |
| 2010-01-15 | $2.20 | $2.20 | 30,200 |
| 2010-01-14 | $2.16 | $2.16 | 17,500 |
| 2010-01-13 | $2.05 | $2.05 | 52,100 |
| 2010-01-12 | $1.87 | $1.87 | 29,500 |
| 2010-01-11 | $2.09 | $2.09 | 32,700 |
| 2010-01-08 | $2.14 | $2.14 | 24,900 |
| 2010-01-07 | $2.29 | $2.29 | 50,800 |
| 2010-01-06 | $2.16 | $2.16 | 88,200 |
| 2010-01-05 | $1.68 | $1.68 | 16,700 |
| 2010-01-04 | $1.48 | $1.48 | 39,200 |