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
- 1999-07-01 to 2026-07-17
- 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 | $3.17 | $3.76 | 3,879 |
| 2010-12-30 | $3.12 | $3.70 | 9,357 |
| 2010-12-29 | $3.09 | $3.66 | 18,731 |
| 2010-12-28 | $3.05 | $3.62 | 9,198 |
| 2010-12-27 | $3.15 | $3.73 | 75,441 |
| 2010-12-23 | $3.17 | $3.76 | 25,802 |
| 2010-12-22 | $3.15 | $3.73 | 26,674 |
| 2010-12-21 | $3.19 | $3.78 | 14,769 |
| 2010-12-20 | $3.10 | $3.67 | 28,334 |
| 2010-12-17 | $3.27 | $3.88 | 12,504 |
| 2010-12-16 | $3.06 | $3.63 | 31,337 |
| 2010-12-15 | $3.02 | $3.58 | 56,567 |
| 2010-12-14 | $3.09 | $3.66 | 8,301 |
| 2010-12-13 | $3.11 | $3.69 | 6,312 |
| 2010-12-10 | $3.12 | $3.70 | 10,821 |
| 2010-12-09 | $3.14 | $3.72 | 11,871 |
| 2010-12-08 | $3.12 | $3.70 | 14,400 |
| 2010-12-07 | $3.16 | $3.75 | 46,307 |
| 2010-12-06 | $3.30 | $3.91 | 36,957 |
| 2010-12-03 | $3.28 | $3.89 | 11,597 |
| 2010-12-02 | $3.36 | $3.98 | 9,398 |
| 2010-12-01 | $3.32 | $3.70 | 3,918 |
| 2010-11-30 | $3.34 | $3.72 | 9,959 |
| 2010-11-29 | $3.66 | $4.08 | 11,432 |
| 2010-11-26 | $3.59 | $4.00 | 14,139 |
| 2010-11-24 | $3.70 | $4.12 | 13,344 |
| 2010-11-23 | $3.50 | $3.90 | 2,982 |
| 2010-11-22 | $3.50 | $3.90 | 18,441 |
| 2010-11-19 | $3.31 | $3.69 | 37,213 |
| 2010-11-18 | $3.36 | $3.74 | 11,955 |
| 2010-11-17 | $3.22 | $3.59 | 43,738 |
| 2010-11-16 | $2.82 | $3.14 | 39,069 |
| 2010-11-15 | $2.90 | $3.23 | 3,837 |
| 2010-11-12 | $3.08 | $3.43 | 0 |
| 2010-11-11 | $3.08 | $3.43 | 947 |
| 2010-11-10 | $2.90 | $3.23 | 7,498 |
| 2010-11-09 | $2.99 | $3.33 | 2,501 |
| 2010-11-08 | $3.05 | $3.40 | 2,701 |
| 2010-11-05 | $3.06 | $3.41 | 9,800 |
| 2010-11-04 | $2.99 | $3.33 | 12,068 |
| 2010-11-03 | $3.02 | $3.36 | 6,134 |
| 2010-11-02 | $3.06 | $3.41 | 29,300 |
| 2010-11-01 | $3.21 | $3.58 | 35,834 |
| 2010-10-29 | $3.22 | $3.59 | 1,267 |
| 2010-10-28 | $3.14 | $3.50 | 0 |
| 2010-10-27 | $3.14 | $3.50 | 9,648 |
| 2010-10-26 | $3.14 | $3.50 | 6,200 |
| 2010-10-25 | $3.17 | $3.53 | 4,083 |
| 2010-10-22 | $3.00 | $3.34 | 11,059 |
| 2010-10-21 | $3.00 | $3.34 | 1,700 |
| 2010-10-20 | $3.15 | $3.51 | 6,600 |
| 2010-10-19 | $3.16 | $3.52 | 954 |
| 2010-10-18 | $3.24 | $3.61 | 9,788 |
| 2010-10-15 | $3.28 | $3.65 | 13,607 |
| 2010-10-14 | $3.00 | $3.34 | 2,977 |
| 2010-10-13 | $2.90 | $3.23 | 10,120 |
| 2010-10-12 | $2.80 | $3.12 | 2,634 |
| 2010-10-11 | $2.90 | $3.23 | 7,549 |
| 2010-10-08 | $2.86 | $3.19 | 0 |
| 2010-10-07 | $2.86 | $3.19 | 5,248 |
| 2010-10-06 | $2.95 | $3.29 | 16,871 |
| 2010-10-05 | $2.92 | $3.25 | 109,713 |
| 2010-10-04 | $3.02 | $3.36 | 7,100 |
| 2010-10-01 | $2.98 | $3.32 | 0 |
| 2010-09-30 | $2.98 | $3.32 | 2,933 |
| 2010-09-29 | $3.00 | $3.34 | 82,693 |
| 2010-09-28 | $2.86 | $3.19 | 1,723 |
| 2010-09-27 | $2.71 | $3.02 | 14,423 |
| 2010-09-24 | $2.61 | $2.91 | 5,359 |
| 2010-09-23 | $2.65 | $2.95 | 0 |
| 2010-09-22 | $2.65 | $2.95 | 4,594 |
| 2010-09-21 | $2.70 | $3.01 | 15,497 |
| 2010-09-20 | $2.80 | $3.12 | 13,900 |
| 2010-09-17 | $2.77 | $3.09 | 12,357 |
| 2010-09-16 | $2.81 | $3.13 | 22,516 |
| 2010-09-15 | $2.63 | $2.93 | 6,689 |
| 2010-09-14 | $2.68 | $2.99 | 18,287 |
| 2010-09-13 | $2.70 | $3.01 | 4,998 |
| 2010-09-10 | $2.76 | $3.07 | 6,025 |
| 2010-09-09 | $2.71 | $3.02 | 10,697 |
| 2010-09-08 | $2.63 | $2.93 | 1,500 |
| 2010-09-07 | $2.62 | $2.92 | 6,735 |
| 2010-09-03 | $2.74 | $3.05 | 10,207 |
| 2010-09-02 | $2.65 | $2.95 | 8,332 |
| 2010-09-01 | $2.54 | $2.83 | 33,739 |
| 2010-08-31 | $2.70 | $3.01 | 22,513 |
| 2010-08-30 | $2.59 | $2.89 | 6,554 |
| 2010-08-27 | $2.59 | $2.89 | 9,043 |
| 2010-08-26 | $2.64 | $2.94 | 26,300 |
| 2010-08-25 | $2.37 | $2.64 | 35,669 |
| 2010-08-24 | $2.41 | $2.68 | 17,252 |
| 2010-08-23 | $2.86 | $3.19 | 13,587 |
| 2010-08-20 | $2.99 | $3.33 | 13,225 |
| 2010-08-19 | $2.91 | $3.24 | 17,796 |
| 2010-08-18 | $2.98 | $3.32 | 29,395 |
| 2010-08-17 | $3.44 | $3.83 | 110,535 |
| 2010-08-16 | $2.86 | $3.18 | 76,595 |
| 2010-08-13 | $3.11 | $3.46 | 4,199 |
| 2010-08-12 | $3.11 | $3.46 | 5,824 |
| 2010-08-11 | $3.19 | $3.55 | 3,045 |
| 2010-08-10 | $3.13 | $3.49 | 1,700 |
| 2010-08-09 | $3.26 | $3.63 | 4,476 |
| 2010-08-06 | $3.42 | $3.81 | 10,902 |
| 2010-08-05 | $3.54 | $3.94 | 11,300 |
| 2010-08-04 | $3.58 | $3.99 | 2,918 |
| 2010-08-03 | $3.58 | $3.99 | 1,000 |
| 2010-08-02 | $3.66 | $4.08 | 35,290 |
| 2010-07-30 | $3.41 | $3.80 | 14,016 |
| 2010-07-29 | $3.66 | $4.08 | 4,718 |
| 2010-07-28 | $3.77 | $4.20 | 13,007 |
| 2010-07-27 | $3.96 | $4.41 | 45,321 |
| 2010-07-26 | $3.31 | $3.69 | 20,113 |
| 2010-07-23 | $3.39 | $3.78 | 31,100 |
| 2010-07-22 | $3.23 | $3.60 | 17,845 |
| 2010-07-21 | $2.81 | $3.13 | 38,827 |
| 2010-07-20 | $3.07 | $3.42 | 37,845 |
| 2010-07-19 | $2.79 | $3.11 | 2,726 |
| 2010-07-16 | $2.82 | $3.14 | 10,043 |
| 2010-07-15 | $3.02 | $3.36 | 3,877 |
| 2010-07-14 | $3.10 | $3.45 | 6,917 |
| 2010-07-13 | $3.13 | $3.49 | 31,956 |
| 2010-07-12 | $3.08 | $3.43 | 1,427 |
| 2010-07-09 | $3.17 | $3.53 | 2,976 |
| 2010-07-08 | $3.09 | $3.44 | 22,137 |
| 2010-07-07 | $3.25 | $3.62 | 2,843 |
| 2010-07-06 | $3.25 | $3.62 | 5,650 |
| 2010-07-02 | $3.49 | $3.89 | 2,524 |
| 2010-07-01 | $3.61 | $4.02 | 2,900 |
| 2010-06-30 | $3.71 | $4.13 | 15,161 |
| 2010-06-29 | $3.71 | $4.13 | 11,844 |
| 2010-06-28 | $3.89 | $4.33 | 13,211 |
| 2010-06-25 | $3.90 | $4.34 | 9,890 |
| 2010-06-24 | $4.09 | $4.56 | 2,400 |
| 2010-06-23 | $4.02 | $4.48 | 4,500 |
| 2010-06-22 | $3.90 | $4.34 | 3,400 |
| 2010-06-21 | $3.92 | $4.37 | 13,150 |
| 2010-06-18 | $4.19 | $4.67 | 3,324 |
| 2010-06-17 | $4.11 | $4.58 | 3,666 |
| 2010-06-16 | $3.89 | $4.33 | 11,017 |
| 2010-06-15 | $3.88 | $4.32 | 23,669 |
| 2010-06-14 | $3.91 | $4.36 | 8,790 |
| 2010-06-11 | $4.05 | $4.51 | 1,973 |
| 2010-06-10 | $3.99 | $4.44 | 7,800 |
| 2010-06-09 | $3.94 | $4.39 | 5,186 |
| 2010-06-08 | $3.81 | $4.24 | 15,030 |
| 2010-06-07 | $3.93 | $4.38 | 13,600 |
| 2010-06-04 | $4.01 | $4.47 | 3,700 |
| 2010-06-03 | $4.17 | $4.64 | 1,400 |
| 2010-06-02 | $4.04 | $4.50 | 2,638 |
| 2010-06-01 | $4.23 | $4.71 | 30,370 |
| 2010-05-28 | $4.21 | $4.69 | 9,706 |
| 2010-05-27 | $4.19 | $4.67 | 3,377 |
| 2010-05-26 | $4.11 | $4.58 | 7,672 |
| 2010-05-25 | $4.01 | $4.47 | 28,965 |
| 2010-05-24 | $4.04 | $4.50 | 3,688 |
| 2010-05-21 | $4.07 | $4.53 | 22,769 |
| 2010-05-20 | $4.05 | $4.51 | 7,249 |
| 2010-05-19 | $4.20 | $4.68 | 4,603 |
| 2010-05-18 | $4.30 | $4.79 | 11,817 |
| 2010-05-17 | $4.38 | $4.88 | 10,139 |
| 2010-05-14 | $4.39 | $4.88 | 9,379 |
| 2010-05-13 | $4.48 | $4.99 | 20,711 |
| 2010-05-12 | $4.47 | $4.98 | 5,745 |
| 2010-05-11 | $4.44 | $4.95 | 7,696 |
| 2010-05-10 | $4.60 | $5.12 | 31,934 |
| 2010-05-07 | $4.38 | $4.88 | 16,039 |
| 2010-05-06 | $4.50 | $5.01 | 70,566 |
| 2010-05-05 | $4.14 | $4.61 | 41,103 |
| 2010-05-04 | $4.19 | $4.67 | 22,086 |
| 2010-05-03 | $4.39 | $4.89 | 40,997 |
| 2010-04-30 | $4.68 | $5.21 | 8,000 |
| 2010-04-29 | $4.98 | $5.55 | 4,674 |
| 2010-04-28 | $4.99 | $5.56 | 12,924 |
| 2010-04-27 | $4.99 | $5.56 | 16,505 |
| 2010-04-26 | $5.08 | $5.66 | 45,644 |
| 2010-04-23 | $5.47 | $6.09 | 3,900 |
| 2010-04-22 | $5.46 | $6.08 | 15,519 |
| 2010-04-21 | $5.42 | $6.04 | 33,821 |
| 2010-04-20 | $5.27 | $5.87 | 31,522 |
| 2010-04-19 | $5.23 | $5.83 | 49,552 |
| 2010-04-16 | $5.24 | $5.84 | 12,030 |
| 2010-04-15 | $5.27 | $5.87 | 32,340 |
| 2010-04-14 | $5.17 | $5.76 | 94,045 |
| 2010-04-13 | $4.98 | $5.55 | 25,837 |
| 2010-04-12 | $4.98 | $5.55 | 44,084 |
| 2010-04-09 | $4.68 | $5.21 | 81,861 |
| 2010-04-08 | $3.97 | $4.42 | 103,822 |
| 2010-04-07 | $3.63 | $4.04 | 60,089 |
| 2010-04-06 | $3.42 | $3.81 | 54,995 |
| 2010-04-05 | $3.40 | $3.79 | 95,434 |
| 2010-04-01 | $3.49 | $3.89 | 51,186 |
| 2010-03-31 | $3.58 | $3.99 | 87,112 |
| 2010-03-30 | $3.82 | $4.26 | 45,283 |
| 2010-03-29 | $3.99 | $4.44 | 129,219 |
| 2010-03-26 | $3.95 | $4.40 | 10,191 |
| 2010-03-25 | $4.03 | $4.49 | 10,762 |
| 2010-03-24 | $3.98 | $4.43 | 12,024 |
| 2010-03-23 | $3.97 | $4.42 | 28,546 |
| 2010-03-22 | $3.91 | $4.36 | 97,170 |
| 2010-03-19 | $3.99 | $4.44 | 176,190 |
| 2010-03-18 | $4.92 | $5.48 | 8,020 |
| 2010-03-17 | $5.01 | $5.58 | 13,750 |
| 2010-03-16 | $4.97 | $5.54 | 17,081 |
| 2010-03-15 | $4.91 | $5.47 | 28,534 |
| 2010-03-12 | $5.25 | $5.85 | 17,500 |
| 2010-03-11 | $5.23 | $5.83 | 25,708 |
| 2010-03-10 | $5.30 | $5.90 | 116,958 |
| 2010-03-09 | $5.10 | $5.68 | 46,148 |
| 2010-03-08 | $5.20 | $5.79 | 32,526 |
| 2010-03-05 | $5.50 | $6.13 | 40,404 |
| 2010-03-04 | $5.67 | $6.32 | 27,786 |
| 2010-03-03 | $5.48 | $6.10 | 1,144 |
| 2010-03-02 | $5.30 | $5.90 | 62,818 |
| 2010-03-01 | $5.44 | $6.06 | 10,663 |
| 2010-02-26 | $5.06 | $5.64 | 3,383 |
| 2010-02-25 | $4.95 | $5.51 | 7,662 |
| 2010-02-24 | $5.08 | $5.66 | 7,571 |
| 2010-02-23 | $4.96 | $5.52 | 1,650 |
| 2010-02-22 | $4.97 | $5.54 | 10,536 |
| 2010-02-19 | $5.17 | $5.76 | 6,279 |
| 2010-02-18 | $4.99 | $5.56 | 400 |
| 2010-02-17 | $4.92 | $5.48 | 7,068 |
| 2010-02-16 | $5.00 | $5.57 | 6,359 |
| 2010-02-12 | $4.92 | $5.48 | 9,862 |
| 2010-02-11 | $4.77 | $5.31 | 5,610 |
| 2010-02-10 | $5.04 | $5.61 | 8,819 |
| 2010-02-09 | $4.99 | $5.56 | 8,505 |
| 2010-02-08 | $4.83 | $5.38 | 3,688 |
| 2010-02-05 | $4.84 | $5.39 | 13,600 |
| 2010-02-04 | $4.96 | $5.52 | 11,998 |
| 2010-02-03 | $5.20 | $5.79 | 15,924 |
| 2010-02-02 | $4.95 | $5.51 | 42,921 |
| 2010-02-01 | $5.18 | $5.77 | 13,385 |
| 2010-01-29 | $5.35 | $5.96 | 7,461 |
| 2010-01-28 | $5.34 | $5.95 | 5,576 |
| 2010-01-27 | $5.37 | $5.98 | 5,360 |
| 2010-01-26 | $5.12 | $5.70 | 24,739 |
| 2010-01-25 | $5.43 | $6.05 | 20,028 |
| 2010-01-22 | $5.40 | $6.02 | 20,462 |
| 2010-01-21 | $5.28 | $5.88 | 13,940 |
| 2010-01-20 | $5.45 | $6.07 | 105,590 |
| 2010-01-19 | $5.44 | $6.06 | 72,340 |
| 2010-01-15 | $5.32 | $5.93 | 8,187 |
| 2010-01-14 | $5.21 | $5.80 | 4,018 |
| 2010-01-13 | $5.36 | $5.97 | 16,920 |
| 2010-01-12 | $5.18 | $5.77 | 15,805 |
| 2010-01-11 | $5.35 | $5.96 | 24,263 |
| 2010-01-08 | $5.40 | $6.02 | 19,895 |
| 2010-01-07 | $5.27 | $5.87 | 29,665 |
| 2010-01-06 | $5.35 | $5.96 | 69,037 |
| 2010-01-05 | $5.72 | $6.37 | 22,983 |
| 2010-01-04 | $5.79 | $6.45 | 38,867 |