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
- 2007-02-23 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 | $2.88 | $2.88 | 2,103 |
| 2010-12-30 | $2.82 | $2.82 | 4,403 |
| 2010-12-29 | $3.00 | $3.00 | 3,969 |
| 2010-12-28 | $3.00 | $3.00 | 6,409 |
| 2010-12-27 | $3.15 | $3.15 | 792 |
| 2010-12-23 | $3.03 | $3.03 | 415 |
| 2010-12-22 | $3.06 | $3.06 | 1,703 |
| 2010-12-21 | $3.00 | $3.00 | 872 |
| 2010-12-20 | $3.00 | $3.00 | 3,610 |
| 2010-12-17 | $3.30 | $3.30 | 1,535 |
| 2010-12-16 | $3.30 | $3.30 | 9,374 |
| 2010-12-15 | $3.30 | $3.30 | 375 |
| 2010-12-14 | $3.15 | $3.15 | 7,226 |
| 2010-12-13 | $3.00 | $3.00 | 8,934 |
| 2010-12-10 | $3.45 | $3.45 | 7,363 |
| 2010-12-09 | $3.60 | $3.60 | 1,054 |
| 2010-12-08 | $3.00 | $3.00 | 3,766 |
| 2010-12-07 | $3.30 | $3.30 | 8,386 |
| 2010-12-06 | $3.60 | $3.60 | 1,506 |
| 2010-12-03 | $3.60 | $3.60 | 1,923 |
| 2010-12-02 | $3.75 | $3.75 | 1,118 |
| 2010-12-01 | $3.75 | $3.75 | 1,198 |
| 2010-11-30 | $4.20 | $4.20 | 5,185 |
| 2010-11-29 | $3.90 | $3.90 | 2,507 |
| 2010-11-26 | $3.33 | $3.33 | 1,980 |
| 2010-11-24 | $3.60 | $3.60 | 1,186 |
| 2010-11-23 | $3.57 | $3.57 | 2,714 |
| 2010-11-22 | $3.60 | $3.60 | 861 |
| 2010-11-19 | $3.90 | $3.90 | 3,790 |
| 2010-11-18 | $3.60 | $3.60 | 541 |
| 2010-11-17 | $3.60 | $3.60 | 7,027 |
| 2010-11-16 | $3.60 | $3.60 | 2,612 |
| 2010-11-15 | $3.60 | $3.60 | 1,538 |
| 2010-11-12 | $3.60 | $3.60 | 5,846 |
| 2010-11-11 | $3.60 | $3.60 | 1,548 |
| 2010-11-10 | $3.90 | $3.90 | 699 |
| 2010-11-09 | $3.75 | $3.75 | 4,993 |
| 2010-11-08 | $4.20 | $4.20 | 2,629 |
| 2010-11-05 | $4.20 | $4.20 | 1,046 |
| 2010-11-04 | $4.35 | $4.35 | 3,411 |
| 2010-11-03 | $4.20 | $4.20 | 3,366 |
| 2010-11-02 | $4.29 | $4.29 | 3,496 |
| 2010-11-01 | $4.05 | $4.05 | 5,457 |
| 2010-10-29 | $4.20 | $4.20 | 2,166 |
| 2010-10-28 | $4.05 | $4.05 | 2,803 |
| 2010-10-27 | $4.19 | $4.19 | 1,400 |
| 2010-10-26 | $3.90 | $3.90 | 2,361 |
| 2010-10-25 | $3.90 | $3.90 | 995 |
| 2010-10-22 | $3.90 | $3.90 | 2,459 |
| 2010-10-21 | $4.35 | $4.35 | 86 |
| 2010-10-20 | $4.35 | $4.35 | 5,805 |
| 2010-10-19 | $4.35 | $4.35 | 353 |
| 2010-10-18 | $4.35 | $4.35 | 5,751 |
| 2010-10-15 | $4.20 | $4.20 | 2,449 |
| 2010-10-14 | $4.35 | $4.35 | 8,027 |
| 2010-10-13 | $4.26 | $4.26 | 1,224 |
| 2010-10-12 | $4.35 | $4.35 | 1,091 |
| 2010-10-11 | $4.20 | $4.20 | 545 |
| 2010-10-08 | $4.20 | $4.20 | 616 |
| 2010-10-07 | $4.26 | $4.26 | 670 |
| 2010-10-06 | $4.20 | $4.20 | 413 |
| 2010-10-05 | $4.29 | $4.29 | 753 |
| 2010-10-04 | $4.29 | $4.29 | 1,929 |
| 2010-10-01 | $3.90 | $3.90 | 135 |
| 2010-09-30 | $4.35 | $4.35 | 2,160 |
| 2010-09-29 | $4.20 | $4.20 | 3,689 |
| 2010-09-28 | $4.20 | $4.20 | 289 |
| 2010-09-27 | $4.28 | $4.28 | 1,051 |
| 2010-09-24 | $4.20 | $4.20 | 6,116 |
| 2010-09-23 | $4.20 | $4.20 | 3,356 |
| 2010-09-22 | $4.05 | $4.05 | 5,501 |
| 2010-09-21 | $4.05 | $4.05 | 6,020 |
| 2010-09-20 | $4.20 | $4.20 | 4,753 |
| 2010-09-17 | $4.20 | $4.20 | 7,027 |
| 2010-09-16 | $4.20 | $4.20 | 7,852 |
| 2010-09-15 | $4.20 | $4.20 | 6,759 |
| 2010-09-14 | $4.20 | $4.20 | 3,574 |
| 2010-09-13 | $4.35 | $4.35 | 5,963 |
| 2010-09-10 | $4.29 | $4.29 | 3,452 |
| 2010-09-09 | $4.35 | $4.35 | 3,015 |
| 2010-09-08 | $4.35 | $4.35 | 4,649 |
| 2010-09-07 | $4.50 | $4.50 | 968 |
| 2010-09-03 | $4.50 | $4.50 | 1,424 |
| 2010-09-02 | $4.50 | $4.50 | 4,130 |
| 2010-09-01 | $4.50 | $4.50 | 5,505 |
| 2010-08-31 | $4.50 | $4.50 | 2,066 |
| 2010-08-30 | $4.65 | $4.65 | 3,518 |
| 2010-08-27 | $5.10 | $5.10 | 3 |
| 2010-08-26 | $4.53 | $4.53 | 5,015 |
| 2010-08-25 | $4.80 | $4.80 | 459 |
| 2010-08-24 | $4.50 | $4.50 | 2,519 |
| 2010-08-23 | $4.50 | $4.50 | 7,739 |
| 2010-08-20 | $4.95 | $4.95 | 2,111 |
| 2010-08-19 | $4.80 | $4.80 | 1,430 |
| 2010-08-18 | $4.80 | $4.80 | 319 |
| 2010-08-17 | $4.80 | $4.80 | 5,734 |
| 2010-08-16 | $4.50 | $4.50 | 1,879 |
| 2010-08-13 | $4.80 | $4.80 | 2,408 |
| 2010-08-12 | $4.20 | $4.20 | 5,745 |
| 2010-08-11 | $4.20 | $4.20 | 13,986 |
| 2010-08-10 | $4.50 | $4.50 | 7,355 |
| 2010-08-09 | $5.10 | $5.10 | 1,272 |
| 2010-08-06 | $5.18 | $5.18 | 1,018 |
| 2010-08-05 | $5.10 | $5.10 | 4,315 |
| 2010-08-04 | $5.10 | $5.10 | 1,805 |
| 2010-08-03 | $5.10 | $5.10 | 3,257 |
| 2010-08-02 | $5.40 | $5.40 | 5,358 |
| 2010-07-30 | $5.85 | $5.85 | 8,049 |
| 2010-07-29 | $6.00 | $6.00 | 2,120 |
| 2010-07-28 | $5.70 | $5.70 | 1,713 |
| 2010-07-27 | $6.00 | $6.00 | 3,588 |
| 2010-07-26 | $6.00 | $6.00 | 4,886 |
| 2010-07-23 | $6.00 | $6.00 | 10,691 |
| 2010-07-22 | $5.85 | $5.85 | 4,975 |
| 2010-07-21 | $5.70 | $5.70 | 19,774 |
| 2010-07-20 | $6.60 | $6.60 | 66,738 |
| 2010-07-19 | $5.10 | $5.10 | 891 |
| 2010-07-16 | $4.95 | $4.95 | 6,782 |
| 2010-07-15 | $4.80 | $4.80 | 651 |
| 2010-07-14 | $4.80 | $4.80 | 4,027 |
| 2010-07-13 | $4.80 | $4.80 | 3,326 |
| 2010-07-12 | $4.80 | $4.80 | 563 |
| 2010-07-09 | $4.80 | $4.80 | 5,655 |
| 2010-07-08 | $4.65 | $4.65 | 1,271 |
| 2010-07-07 | $4.50 | $4.50 | 3,062 |
| 2010-07-06 | $4.20 | $4.20 | 955 |
| 2010-07-02 | $4.20 | $4.20 | 2,544 |
| 2010-07-01 | $4.50 | $4.50 | 1,078 |
| 2010-06-30 | $4.47 | $4.47 | 2,799 |
| 2010-06-29 | $4.50 | $4.50 | 3,957 |
| 2010-06-28 | $4.80 | $4.80 | 4,577 |
| 2010-06-25 | $5.10 | $5.10 | 1,578 |
| 2010-06-24 | $5.10 | $5.10 | 1,454 |
| 2010-06-23 | $5.04 | $5.04 | 2,459 |
| 2010-06-22 | $5.25 | $5.25 | 3,948 |
| 2010-06-21 | $5.46 | $5.46 | 6,652 |
| 2010-06-18 | $5.55 | $5.55 | 1,296 |
| 2010-06-17 | $5.55 | $5.55 | 1,019 |
| 2010-06-16 | $6.00 | $6.00 | 4,490 |
| 2010-06-15 | $5.40 | $5.40 | 4,253 |
| 2010-06-14 | $5.40 | $5.40 | 1,940 |
| 2010-06-11 | $5.55 | $5.55 | 3,176 |
| 2010-06-10 | $5.73 | $5.73 | 4,108 |
| 2010-06-09 | $5.70 | $5.70 | 8,070 |
| 2010-06-08 | $6.00 | $6.00 | 5,793 |
| 2010-06-07 | $5.46 | $5.46 | 7,309 |
| 2010-06-04 | $5.85 | $5.85 | 6,764 |
| 2010-06-03 | $5.76 | $5.76 | 3,160 |
| 2010-06-02 | $5.70 | $5.70 | 5,406 |
| 2010-06-01 | $5.55 | $5.55 | 9,450 |
| 2010-05-28 | $5.55 | $5.55 | 4,108 |
| 2010-05-27 | $5.43 | $5.43 | 13,967 |
| 2010-05-26 | $5.52 | $5.52 | 8,116 |
| 2010-05-25 | $5.10 | $5.10 | 30,129 |
| 2010-05-24 | $5.70 | $5.70 | 27,078 |
| 2010-05-21 | $6.60 | $6.60 | 41,513 |
| 2010-05-20 | $7.50 | $7.50 | 154,216 |
| 2010-05-19 | $10.47 | $10.47 | 349,501 |
| 2010-05-18 | $5.70 | $5.70 | 153,752 |
| 2010-05-17 | $3.00 | $3.00 | 1,254 |
| 2010-05-14 | $3.00 | $3.00 | 328 |
| 2010-05-13 | $3.00 | $3.00 | 6,267 |
| 2010-05-12 | $3.30 | $3.30 | 646 |
| 2010-05-11 | $3.30 | $3.30 | 1,074 |
| 2010-05-10 | $3.30 | $3.30 | 831 |
| 2010-05-07 | $3.60 | $3.60 | 3,153 |
| 2010-05-06 | $3.30 | $3.30 | 499 |
| 2010-05-05 | $3.30 | $3.30 | 131 |
| 2010-05-04 | $3.15 | $3.15 | 326 |
| 2010-05-03 | $3.15 | $3.15 | 2,296 |
| 2010-04-30 | $3.15 | $3.15 | 1,726 |
| 2010-04-29 | $3.30 | $3.30 | 666 |
| 2010-04-28 | $3.30 | $3.30 | 1,313 |
| 2010-04-27 | $3.15 | $3.15 | 247 |
| 2010-04-26 | $3.30 | $3.30 | 607 |
| 2010-04-23 | $3.60 | $3.60 | 1,919 |
| 2010-04-22 | $3.60 | $3.60 | 1,401 |
| 2010-04-21 | $3.15 | $3.15 | 1,485 |
| 2010-04-20 | $3.18 | $3.18 | 69 |
| 2010-04-19 | $3.60 | $3.60 | 1,490 |
| 2010-04-16 | $3.45 | $3.45 | 2,934 |
| 2010-04-15 | $3.30 | $3.30 | 800 |
| 2010-04-14 | $3.30 | $3.30 | 261 |
| 2010-04-13 | $3.30 | $3.30 | 709 |
| 2010-04-12 | $3.30 | $3.30 | 2,330 |
| 2010-04-09 | $3.30 | $3.30 | 2,888 |
| 2010-04-08 | $3.45 | $3.45 | 1,275 |
| 2010-04-07 | $3.60 | $3.60 | 416 |
| 2010-04-06 | $3.60 | $3.60 | 1,418 |
| 2010-04-05 | $3.90 | $3.90 | 1,678 |
| 2010-04-01 | $3.60 | $3.60 | 616 |
| 2010-03-31 | $3.60 | $3.60 | 126 |
| 2010-03-30 | $3.60 | $3.60 | 5,968 |
| 2010-03-29 | $3.45 | $3.45 | 861 |
| 2010-03-26 | $3.60 | $3.60 | 896 |
| 2010-03-25 | $3.45 | $3.45 | 580 |
| 2010-03-24 | $3.60 | $3.60 | 1,000 |
| 2010-03-23 | $3.45 | $3.45 | 863 |
| 2010-03-22 | $3.60 | $3.60 | 623 |
| 2010-03-19 | $3.45 | $3.45 | 791 |
| 2010-03-18 | $3.75 | $3.75 | 1,713 |
| 2010-03-17 | $3.60 | $3.60 | 1,669 |
| 2010-03-16 | $3.60 | $3.60 | 7,437 |
| 2010-03-15 | $3.60 | $3.60 | 6,863 |
| 2010-03-12 | $3.90 | $3.90 | 1,952 |
| 2010-03-11 | $3.90 | $3.90 | 5,111 |
| 2010-03-10 | $3.75 | $3.75 | 9,171 |
| 2010-03-09 | $3.60 | $3.60 | 5,035 |
| 2010-03-08 | $3.15 | $3.15 | 3,526 |
| 2010-03-05 | $3.30 | $3.30 | 3,743 |
| 2010-03-04 | $3.30 | $3.30 | 3,665 |
| 2010-03-03 | $3.75 | $3.75 | 946 |
| 2010-03-02 | $4.05 | $4.05 | 1,474 |
| 2010-03-01 | $3.90 | $3.90 | 1,053 |
| 2010-02-26 | $3.60 | $3.60 | 33 |
| 2010-02-25 | $3.90 | $3.90 | 650 |
| 2010-02-24 | $3.75 | $3.75 | 5,022 |
| 2010-02-23 | $4.05 | $4.05 | 2,176 |
| 2010-02-22 | $4.05 | $4.05 | 535 |
| 2010-02-19 | $4.20 | $4.20 | 353 |
| 2010-02-18 | $4.35 | $4.35 | 392 |
| 2010-02-17 | $4.20 | $4.20 | 799 |
| 2010-02-16 | $4.20 | $4.20 | 1,260 |
| 2010-02-12 | $4.35 | $4.35 | 1,424 |
| 2010-02-11 | $4.35 | $4.35 | 1,834 |
| 2010-02-10 | $4.35 | $4.35 | 283 |
| 2010-02-09 | $4.50 | $4.50 | 266 |
| 2010-02-08 | $4.35 | $4.35 | 1,190 |
| 2010-02-05 | $4.47 | $4.47 | 876 |
| 2010-02-04 | $4.65 | $4.65 | 983 |
| 2010-02-03 | $4.65 | $4.65 | 2,146 |
| 2010-02-02 | $4.35 | $4.35 | 160 |
| 2010-02-01 | $4.50 | $4.50 | 1,143 |
| 2010-01-29 | $4.50 | $4.50 | 2,686 |
| 2010-01-28 | $4.50 | $4.50 | 786 |
| 2010-01-27 | $4.50 | $4.50 | 1,468 |
| 2010-01-26 | $4.50 | $4.50 | 1,309 |
| 2010-01-25 | $4.20 | $4.20 | 607 |
| 2010-01-22 | $4.50 | $4.50 | 579 |
| 2010-01-21 | $4.50 | $4.50 | 1,056 |
| 2010-01-20 | $4.50 | $4.50 | 711 |
| 2010-01-19 | $4.50 | $4.50 | 436 |
| 2010-01-15 | $4.50 | $4.50 | 3,041 |
| 2010-01-14 | $4.20 | $4.20 | 3,124 |
| 2010-01-13 | $4.44 | $4.44 | 1,192 |
| 2010-01-12 | $4.50 | $4.50 | 2,597 |
| 2010-01-11 | $4.65 | $4.65 | 1,306 |
| 2010-01-08 | $4.80 | $4.80 | 6,393 |
| 2010-01-07 | $4.65 | $4.65 | 3,260 |
| 2010-01-06 | $4.35 | $4.35 | 1,297 |
| 2010-01-05 | $4.02 | $4.02 | 1,266 |
| 2010-01-04 | $4.17 | $4.17 | 3,339 |