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
- 2006-12-11 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 | $2.56 | $2.56 | 273,100 |
| 2010-12-30 | $2.53 | $2.53 | 207,500 |
| 2010-12-29 | $2.56 | $2.56 | 153,300 |
| 2010-12-28 | $2.54 | $2.54 | 373,800 |
| 2010-12-27 | $2.56 | $2.56 | 137,800 |
| 2010-12-23 | $2.54 | $2.54 | 149,800 |
| 2010-12-22 | $2.50 | $2.50 | 154,700 |
| 2010-12-21 | $2.49 | $2.49 | 67,200 |
| 2010-12-20 | $2.47 | $2.47 | 141,800 |
| 2010-12-17 | $2.54 | $2.54 | 234,400 |
| 2010-12-16 | $2.50 | $2.50 | 74,700 |
| 2010-12-15 | $2.45 | $2.45 | 219,100 |
| 2010-12-14 | $2.55 | $2.55 | 198,900 |
| 2010-12-13 | $2.55 | $2.55 | 296,400 |
| 2010-12-10 | $2.55 | $2.55 | 595,200 |
| 2010-12-09 | $2.42 | $2.42 | 122,900 |
| 2010-12-08 | $2.45 | $2.45 | 220,500 |
| 2010-12-07 | $2.39 | $2.39 | 217,300 |
| 2010-12-06 | $2.45 | $2.45 | 276,800 |
| 2010-12-03 | $2.51 | $2.51 | 430,900 |
| 2010-12-02 | $2.45 | $2.45 | 247,100 |
| 2010-12-01 | $2.37 | $2.37 | 345,600 |
| 2010-11-30 | $2.31 | $2.31 | 426,800 |
| 2010-11-29 | $2.47 | $2.47 | 919,300 |
| 2010-11-26 | $2.38 | $2.38 | 92,600 |
| 2010-11-24 | $2.30 | $2.30 | 216,600 |
| 2010-11-23 | $2.40 | $2.40 | 875,400 |
| 2010-11-22 | $2.24 | $2.24 | 358,700 |
| 2010-11-19 | $2.18 | $2.18 | 301,400 |
| 2010-11-18 | $2.20 | $2.20 | 614,200 |
| 2010-11-17 | $2.14 | $2.14 | 966,800 |
| 2010-11-16 | $2.37 | $2.37 | 2,441,600 |
| 2010-11-15 | $2.87 | $2.87 | 338,300 |
| 2010-11-12 | $2.86 | $2.86 | 359,600 |
| 2010-11-11 | $3.02 | $3.02 | 157,400 |
| 2010-11-10 | $3.06 | $3.06 | 183,600 |
| 2010-11-09 | $3.10 | $3.10 | 314,300 |
| 2010-11-08 | $3.18 | $3.18 | 211,300 |
| 2010-11-05 | $3.20 | $3.20 | 334,200 |
| 2010-11-04 | $3.11 | $3.11 | 244,800 |
| 2010-11-03 | $3.06 | $3.06 | 130,100 |
| 2010-11-02 | $3.06 | $3.06 | 164,600 |
| 2010-11-01 | $3.04 | $3.04 | 510,800 |
| 2010-10-29 | $3.11 | $3.11 | 356,700 |
| 2010-10-28 | $3.18 | $3.18 | 191,900 |
| 2010-10-27 | $3.25 | $3.25 | 256,500 |
| 2010-10-26 | $3.29 | $3.29 | 280,800 |
| 2010-10-25 | $3.19 | $3.19 | 478,300 |
| 2010-10-22 | $3.15 | $3.15 | 819,900 |
| 2010-10-21 | $3.37 | $3.37 | 1,065,900 |
| 2010-10-20 | $3.41 | $3.41 | 480,100 |
| 2010-10-19 | $3.39 | $3.39 | 808,000 |
| 2010-10-18 | $3.63 | $3.63 | 780,300 |
| 2010-10-15 | $3.76 | $3.76 | 1,019,900 |
| 2010-10-14 | $3.66 | $3.66 | 1,612,100 |
| 2010-10-13 | $3.41 | $3.41 | 1,441,900 |
| 2010-10-12 | $3.40 | $3.40 | 4,015,600 |
| 2010-10-11 | $2.98 | $2.98 | 194,900 |
| 2010-10-08 | $3.00 | $3.00 | 314,000 |
| 2010-10-07 | $2.97 | $2.97 | 231,000 |
| 2010-10-06 | $2.90 | $2.90 | 135,200 |
| 2010-10-05 | $2.95 | $2.95 | 308,200 |
| 2010-10-04 | $2.91 | $2.91 | 221,200 |
| 2010-10-01 | $2.88 | $2.88 | 248,600 |
| 2010-09-30 | $2.98 | $2.98 | 191,700 |
| 2010-09-29 | $3.01 | $3.01 | 258,900 |
| 2010-09-28 | $2.92 | $2.92 | 295,900 |
| 2010-09-27 | $2.99 | $2.99 | 530,100 |
| 2010-09-24 | $3.10 | $3.10 | 777,100 |
| 2010-09-23 | $3.02 | $3.02 | 1,363,000 |
| 2010-09-22 | $2.91 | $2.91 | 133,600 |
| 2010-09-21 | $2.87 | $2.87 | 447,900 |
| 2010-09-20 | $2.80 | $2.80 | 182,600 |
| 2010-09-17 | $2.81 | $2.81 | 259,900 |
| 2010-09-16 | $2.73 | $2.73 | 169,000 |
| 2010-09-15 | $2.76 | $2.76 | 249,800 |
| 2010-09-14 | $2.78 | $2.78 | 348,700 |
| 2010-09-13 | $2.81 | $2.81 | 258,600 |
| 2010-09-10 | $2.80 | $2.80 | 279,800 |
| 2010-09-09 | $2.82 | $2.82 | 478,400 |
| 2010-09-08 | $2.98 | $2.98 | 846,300 |
| 2010-09-07 | $3.15 | $3.15 | 1,220,400 |
| 2010-09-03 | $2.76 | $2.76 | 271,700 |
| 2010-09-02 | $2.63 | $2.63 | 182,900 |
| 2010-09-01 | $2.69 | $2.69 | 380,400 |
| 2010-08-31 | $2.51 | $2.51 | 474,000 |
| 2010-08-30 | $2.75 | $2.75 | 319,800 |
| 2010-08-27 | $2.70 | $2.70 | 376,400 |
| 2010-08-26 | $2.54 | $2.54 | 202,400 |
| 2010-08-25 | $2.51 | $2.51 | 254,900 |
| 2010-08-24 | $2.50 | $2.50 | 227,400 |
| 2010-08-23 | $2.57 | $2.57 | 122,600 |
| 2010-08-20 | $2.63 | $2.63 | 334,700 |
| 2010-08-19 | $2.65 | $2.65 | 282,700 |
| 2010-08-18 | $2.73 | $2.73 | 514,000 |
| 2010-08-17 | $2.80 | $2.80 | 218,200 |
| 2010-08-16 | $2.76 | $2.76 | 289,400 |
| 2010-08-13 | $2.75 | $2.75 | 463,900 |
| 2010-08-12 | $2.78 | $2.78 | 1,038,800 |
| 2010-08-11 | $3.05 | $3.05 | 914,600 |
| 2010-08-10 | $2.98 | $2.98 | 378,800 |
| 2010-08-09 | $2.96 | $2.96 | 344,500 |
| 2010-08-06 | $2.98 | $2.98 | 474,500 |
| 2010-08-05 | $2.93 | $2.93 | 550,100 |
| 2010-08-04 | $3.10 | $3.10 | 895,700 |
| 2010-08-03 | $3.15 | $3.15 | 552,100 |
| 2010-08-02 | $3.08 | $3.08 | 2,022,700 |
| 2010-07-30 | $3.02 | $3.02 | 571,200 |
| 2010-07-29 | $2.93 | $2.93 | 923,700 |
| 2010-07-28 | $3.10 | $3.10 | 744,100 |
| 2010-07-27 | $3.27 | $3.27 | 2,223,300 |
| 2010-07-26 | $3.20 | $3.20 | 1,988,400 |
| 2010-07-23 | $2.91 | $2.91 | 1,038,200 |
| 2010-07-22 | $2.73 | $2.73 | 843,000 |
| 2010-07-21 | $2.53 | $2.53 | 380,600 |
| 2010-07-20 | $2.66 | $2.66 | 467,500 |
| 2010-07-19 | $2.42 | $2.42 | 386,600 |
| 2010-07-16 | $2.51 | $2.51 | 638,900 |
| 2010-07-15 | $2.66 | $2.66 | 296,200 |
| 2010-07-14 | $2.70 | $2.70 | 425,700 |
| 2010-07-13 | $2.72 | $2.72 | 577,600 |
| 2010-07-12 | $2.73 | $2.73 | 414,400 |
| 2010-07-09 | $2.77 | $2.77 | 543,800 |
| 2010-07-08 | $2.73 | $2.73 | 929,000 |
| 2010-07-07 | $2.82 | $2.82 | 4,700,000 |
| 2010-07-06 | $2.30 | $2.30 | 983,000 |
| 2010-07-02 | $2.39 | $2.39 | 736,900 |
| 2010-07-01 | $2.14 | $2.14 | 646,500 |
| 2010-06-30 | $2.25 | $2.25 | 556,500 |
| 2010-06-29 | $2.35 | $2.35 | 722,100 |
| 2010-06-28 | $2.58 | $2.58 | 483,300 |
| 2010-06-25 | $2.82 | $2.82 | 1,082,500 |
| 2010-06-24 | $2.46 | $2.46 | 444,800 |
| 2010-06-23 | $2.60 | $2.60 | 436,700 |
| 2010-06-22 | $2.63 | $2.63 | 540,900 |
| 2010-06-21 | $2.73 | $2.73 | 735,400 |
| 2010-06-18 | $2.90 | $2.90 | 683,500 |
| 2010-06-17 | $2.81 | $2.81 | 823,800 |
| 2010-06-16 | $2.89 | $2.89 | 1,895,000 |
| 2010-06-15 | $2.74 | $2.74 | 1,794,100 |
| 2010-06-14 | $2.88 | $2.88 | 7,567,600 |
| 2010-06-11 | $2.45 | $2.45 | 2,234,300 |
| 2010-06-10 | $1.89 | $1.89 | 321,900 |
| 2010-06-09 | $1.82 | $1.82 | 556,300 |
| 2010-06-08 | $1.92 | $1.92 | 430,900 |
| 2010-06-07 | $1.98 | $1.98 | 573,500 |
| 2010-06-04 | $2.10 | $2.10 | 572,000 |
| 2010-06-03 | $2.25 | $2.25 | 473,800 |
| 2010-06-02 | $2.24 | $2.24 | 654,900 |
| 2010-06-01 | $2.29 | $2.29 | 889,900 |
| 2010-05-28 | $2.57 | $2.57 | 2,968,200 |
| 2010-05-27 | $2.23 | $2.23 | 941,500 |
| 2010-05-26 | $1.94 | $1.94 | 518,400 |
| 2010-05-25 | $2.00 | $2.00 | 765,800 |
| 2010-05-24 | $2.05 | $2.05 | 533,200 |
| 2010-05-21 | $2.11 | $2.11 | 1,250,200 |
| 2010-05-20 | $2.20 | $2.20 | 610,900 |
| 2010-05-19 | $2.41 | $2.41 | 838,200 |
| 2010-05-18 | $2.68 | $2.68 | 575,200 |
| 2010-05-17 | $2.91 | $2.91 | 1,368,800 |
| 2010-05-14 | $2.74 | $2.74 | 617,300 |
| 2010-05-13 | $2.95 | $2.95 | 1,297,000 |
| 2010-05-12 | $3.25 | $3.25 | 3,984,100 |
| 2010-05-11 | $2.65 | $2.65 | 1,399,800 |
| 2010-05-10 | $2.42 | $2.42 | 350,100 |
| 2010-05-07 | $2.33 | $2.33 | 621,300 |
| 2010-05-06 | $2.57 | $2.57 | 774,700 |
| 2010-05-05 | $2.68 | $2.68 | 629,300 |
| 2010-05-04 | $2.62 | $2.62 | 619,300 |
| 2010-05-03 | $2.99 | $2.99 | 269,600 |
| 2010-04-30 | $2.98 | $2.98 | 399,400 |
| 2010-04-29 | $3.16 | $3.16 | 323,300 |
| 2010-04-28 | $3.15 | $3.15 | 379,100 |
| 2010-04-27 | $3.25 | $3.25 | 427,200 |
| 2010-04-26 | $3.29 | $3.29 | 547,800 |
| 2010-04-23 | $3.43 | $3.43 | 1,026,000 |
| 2010-04-22 | $3.24 | $3.24 | 347,000 |
| 2010-04-21 | $3.16 | $3.16 | 370,600 |
| 2010-04-20 | $3.25 | $3.25 | 1,159,500 |
| 2010-04-19 | $3.11 | $3.11 | 836,200 |
| 2010-04-16 | $3.36 | $3.36 | 684,400 |
| 2010-04-15 | $3.50 | $3.50 | 995,000 |
| 2010-04-14 | $3.47 | $3.47 | 462,100 |
| 2010-04-13 | $3.50 | $3.50 | 412,200 |
| 2010-04-12 | $3.54 | $3.54 | 1,093,700 |
| 2010-04-09 | $3.36 | $3.36 | 562,400 |
| 2010-04-08 | $3.38 | $3.38 | 574,200 |
| 2010-04-07 | $3.49 | $3.49 | 532,000 |
| 2010-04-06 | $3.63 | $3.63 | 433,600 |
| 2010-04-05 | $3.67 | $3.67 | 311,600 |
| 2010-04-01 | $3.60 | $3.60 | 272,600 |
| 2010-03-31 | $3.60 | $3.60 | 542,300 |
| 2010-03-30 | $3.68 | $3.68 | 408,000 |
| 2010-03-29 | $3.74 | $3.74 | 467,800 |
| 2010-03-26 | $3.77 | $3.77 | 470,200 |
| 2010-03-25 | $3.82 | $3.82 | 586,300 |
| 2010-03-24 | $3.85 | $3.85 | 470,400 |
| 2010-03-23 | $3.86 | $3.86 | 871,400 |
| 2010-03-22 | $3.86 | $3.86 | 346,700 |
| 2010-03-19 | $3.99 | $3.99 | 1,769,400 |
| 2010-03-18 | $4.23 | $4.23 | 1,459,100 |
| 2010-03-17 | $4.42 | $4.42 | 1,279,900 |
| 2010-03-16 | $4.17 | $4.17 | 504,600 |
| 2010-03-15 | $4.23 | $4.23 | 635,700 |
| 2010-03-12 | $4.42 | $4.42 | 620,900 |
| 2010-03-11 | $4.54 | $4.54 | 884,600 |
| 2010-03-10 | $4.57 | $4.57 | 1,237,300 |
| 2010-03-09 | $4.68 | $4.68 | 8,756,700 |
| 2010-03-08 | $4.21 | $4.21 | 509,700 |
| 2010-03-05 | $4.20 | $4.20 | 515,600 |
| 2010-03-04 | $4.18 | $4.18 | 685,900 |
| 2010-03-03 | $4.37 | $4.37 | 2,744,000 |
| 2010-03-02 | $4.05 | $4.05 | 1,787,100 |
| 2010-03-01 | $3.82 | $3.82 | 254,900 |
| 2010-02-26 | $3.73 | $3.73 | 304,200 |
| 2010-02-25 | $3.62 | $3.62 | 704,400 |
| 2010-02-24 | $3.69 | $3.69 | 366,600 |
| 2010-02-23 | $3.82 | $3.82 | 301,900 |
| 2010-02-22 | $3.83 | $3.83 | 780,500 |
| 2010-02-19 | $4.15 | $4.15 | 724,000 |
| 2010-02-18 | $4.06 | $4.06 | 710,200 |
| 2010-02-17 | $4.20 | $4.20 | 2,270,100 |
| 2010-02-16 | $4.16 | $4.16 | 1,914,300 |
| 2010-02-12 | $3.50 | $3.50 | 241,200 |
| 2010-02-11 | $3.40 | $3.40 | 326,700 |
| 2010-02-10 | $3.51 | $3.51 | 322,800 |
| 2010-02-09 | $3.44 | $3.44 | 406,300 |
| 2010-02-08 | $3.37 | $3.37 | 527,300 |
| 2010-02-05 | $3.39 | $3.39 | 512,400 |
| 2010-02-04 | $3.42 | $3.42 | 438,700 |
| 2010-02-03 | $3.72 | $3.72 | 310,500 |
| 2010-02-02 | $3.77 | $3.77 | 677,800 |
| 2010-02-01 | $3.60 | $3.60 | 881,000 |
| 2010-01-29 | $3.79 | $3.79 | 964,400 |
| 2010-01-28 | $3.99 | $3.99 | 6,513,400 |
| 2010-01-27 | $3.79 | $3.79 | 513,700 |
| 2010-01-26 | $3.86 | $3.86 | 2,318,600 |
| 2010-01-25 | $3.80 | $3.80 | 1,730,000 |
| 2010-01-22 | $4.07 | $4.07 | 1,349,100 |
| 2010-01-21 | $4.36 | $4.36 | 1,065,300 |
| 2010-01-20 | $4.78 | $4.78 | 542,800 |
| 2010-01-19 | $4.87 | $4.87 | 1,858,600 |
| 2010-01-15 | $4.67 | $4.67 | 1,571,900 |
| 2010-01-14 | $5.04 | $5.04 | 823,000 |
| 2010-01-13 | $5.15 | $5.15 | 1,354,100 |
| 2010-01-12 | $5.03 | $5.03 | 1,513,100 |
| 2010-01-11 | $5.21 | $5.21 | 806,700 |
| 2010-01-08 | $5.27 | $5.27 | 757,300 |
| 2010-01-07 | $5.44 | $5.44 | 1,652,700 |
| 2010-01-06 | $5.53 | $5.53 | 7,028,900 |
| 2010-01-05 | $5.09 | $5.09 | 688,200 |
| 2010-01-04 | $5.00 | $5.00 | 763,800 |