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
- 1999-01-11 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 | $2.00 | $2.00 | 4,040 |
| 2010-12-30 | $2.50 | $2.50 | 480 |
| 2010-12-29 | $2.38 | $2.38 | 660 |
| 2010-12-28 | $3.20 | $3.20 | 0 |
| 2010-12-27 | $3.20 | $3.20 | 0 |
| 2010-12-23 | $3.20 | $3.20 | 2,434 |
| 2010-12-22 | $2.50 | $2.50 | 4,977 |
| 2010-12-21 | $2.50 | $2.50 | 1,700 |
| 2010-12-20 | $2.30 | $2.30 | 8 |
| 2010-12-17 | $2.65 | $2.65 | 0 |
| 2010-12-16 | $2.65 | $2.65 | 780 |
| 2010-12-15 | $2.75 | $2.75 | 2,780 |
| 2010-12-14 | $3.00 | $3.00 | 708 |
| 2010-12-13 | $2.50 | $2.50 | 1,120 |
| 2010-12-10 | $2.01 | $2.01 | 2,320 |
| 2010-12-09 | $2.36 | $2.36 | 196 |
| 2010-12-08 | $2.01 | $2.01 | 2,926 |
| 2010-12-07 | $2.50 | $2.50 | 932 |
| 2010-12-06 | $2.50 | $2.50 | 200 |
| 2010-12-03 | $2.25 | $2.25 | 88 |
| 2010-12-02 | $2.50 | $2.50 | 1,167 |
| 2010-12-01 | $2.50 | $2.50 | 1,540 |
| 2010-11-30 | $2.50 | $2.50 | 20 |
| 2010-11-29 | $3.00 | $3.00 | 30 |
| 2010-11-26 | $2.55 | $2.55 | 0 |
| 2010-11-24 | $2.55 | $2.55 | 0 |
| 2010-11-23 | $2.55 | $2.55 | 90 |
| 2010-11-22 | $2.55 | $2.55 | 203 |
| 2010-11-19 | $2.50 | $2.50 | 392 |
| 2010-11-18 | $3.00 | $3.00 | 0 |
| 2010-11-17 | $3.00 | $3.00 | 930 |
| 2010-11-16 | $3.00 | $3.00 | 3,460 |
| 2010-11-15 | $3.00 | $3.00 | 2,836 |
| 2010-11-12 | $3.00 | $3.00 | 220 |
| 2010-11-11 | $3.00 | $3.00 | 799 |
| 2010-11-10 | $3.00 | $3.00 | 200 |
| 2010-11-09 | $3.00 | $3.00 | 6 |
| 2010-11-08 | $3.00 | $3.00 | 14 |
| 2010-11-05 | $3.00 | $3.00 | 27 |
| 2010-11-04 | $3.00 | $3.00 | 1,024 |
| 2010-11-03 | $3.00 | $3.00 | 392 |
| 2010-11-02 | $3.00 | $3.00 | 112 |
| 2010-11-01 | $3.00 | $3.00 | 390 |
| 2010-10-29 | $3.00 | $3.00 | 110 |
| 2010-10-28 | $3.00 | $3.00 | 0 |
| 2010-10-27 | $3.00 | $3.00 | 0 |
| 2010-10-26 | $3.00 | $3.00 | 0 |
| 2010-10-25 | $3.00 | $3.00 | 168 |
| 2010-10-22 | $2.75 | $2.75 | 100 |
| 2010-10-21 | $3.25 | $3.25 | 790 |
| 2010-10-20 | $2.75 | $2.75 | 400 |
| 2010-10-19 | $3.00 | $3.00 | 430 |
| 2010-10-18 | $3.00 | $3.00 | 30 |
| 2010-10-15 | $3.25 | $3.25 | 1,276 |
| 2010-10-14 | $3.25 | $3.25 | 724 |
| 2010-10-13 | $2.75 | $2.75 | 20 |
| 2010-10-12 | $2.30 | $2.30 | 0 |
| 2010-10-11 | $2.30 | $2.30 | 102 |
| 2010-10-08 | $2.50 | $2.50 | 0 |
| 2010-10-07 | $2.50 | $2.50 | 5 |
| 2010-10-06 | $2.50 | $2.50 | 133 |
| 2010-10-05 | $2.30 | $2.30 | 184 |
| 2010-10-04 | $2.35 | $2.35 | 18 |
| 2010-10-01 | $2.50 | $2.50 | 0 |
| 2010-09-30 | $2.50 | $2.50 | 0 |
| 2010-09-29 | $2.50 | $2.50 | 2,155 |
| 2010-09-28 | $2.50 | $2.50 | 2,597 |
| 2010-09-27 | $2.50 | $2.50 | 687 |
| 2010-09-24 | $2.60 | $2.60 | 0 |
| 2010-09-23 | $2.60 | $2.60 | 0 |
| 2010-09-22 | $2.60 | $2.60 | 0 |
| 2010-09-21 | $2.60 | $2.60 | 0 |
| 2010-09-20 | $2.60 | $2.60 | 0 |
| 2010-09-17 | $2.60 | $2.60 | 180 |
| 2010-09-16 | $3.00 | $3.00 | 0 |
| 2010-09-15 | $3.00 | $3.00 | 22 |
| 2010-09-14 | $3.00 | $3.00 | 0 |
| 2010-09-13 | $3.00 | $3.00 | 667 |
| 2010-09-10 | $3.00 | $3.00 | 96 |
| 2010-09-09 | $3.00 | $3.00 | 1,814 |
| 2010-09-08 | $2.50 | $2.50 | 1,824 |
| 2010-09-07 | $2.50 | $2.50 | 0 |
| 2010-09-03 | $2.50 | $2.50 | 250 |
| 2010-09-02 | $2.50 | $2.50 | 460 |
| 2010-09-01 | $2.75 | $2.75 | 30 |
| 2010-08-31 | $3.00 | $3.00 | 0 |
| 2010-08-30 | $3.00 | $3.00 | 75 |
| 2010-08-27 | $3.00 | $3.00 | 0 |
| 2010-08-26 | $3.00 | $3.00 | 130 |
| 2010-08-25 | $2.75 | $2.75 | 286 |
| 2010-08-24 | $2.50 | $2.50 | 447 |
| 2010-08-23 | $2.50 | $2.50 | 70 |
| 2010-08-20 | $2.50 | $2.50 | 166 |
| 2010-08-19 | $2.35 | $2.35 | 130 |
| 2010-08-18 | $2.55 | $2.55 | 66 |
| 2010-08-17 | $3.40 | $3.40 | 0 |
| 2010-08-16 | $3.40 | $3.40 | 219 |
| 2010-08-13 | $3.00 | $3.00 | 0 |
| 2010-08-12 | $3.00 | $3.00 | 20 |
| 2010-08-11 | $3.01 | $3.01 | 220 |
| 2010-08-10 | $2.63 | $2.63 | 9,147 |
| 2010-08-09 | $3.00 | $3.00 | 420 |
| 2010-08-06 | $3.30 | $3.30 | 0 |
| 2010-08-05 | $3.30 | $3.30 | 685 |
| 2010-08-04 | $3.00 | $3.00 | 0 |
| 2010-08-03 | $3.00 | $3.00 | 340 |
| 2010-08-02 | $3.00 | $3.00 | 0 |
| 2010-07-30 | $3.00 | $3.00 | 650 |
| 2010-07-29 | $3.25 | $3.25 | 12 |
| 2010-07-28 | $3.25 | $3.25 | 69 |
| 2010-07-27 | $3.25 | $3.25 | 605 |
| 2010-07-26 | $3.00 | $3.00 | 28 |
| 2010-07-23 | $3.50 | $3.50 | 585 |
| 2010-07-22 | $3.50 | $3.50 | 38 |
| 2010-07-21 | $3.00 | $3.00 | 402 |
| 2010-07-20 | $3.50 | $3.50 | 344 |
| 2010-07-19 | $2.79 | $2.79 | 1,239 |
| 2010-07-16 | $3.00 | $3.00 | 516 |
| 2010-07-15 | $3.25 | $3.25 | 55 |
| 2010-07-14 | $3.65 | $3.65 | 200 |
| 2010-07-13 | $3.65 | $3.65 | 880 |
| 2010-07-12 | $3.00 | $3.00 | 200 |
| 2010-07-09 | $3.75 | $3.75 | 1,120 |
| 2010-07-08 | $3.00 | $3.00 | 0 |
| 2010-07-07 | $3.00 | $3.00 | 1,250 |
| 2010-07-06 | $3.50 | $3.50 | 60 |
| 2010-07-02 | $3.75 | $3.75 | 608 |
| 2010-07-01 | $3.75 | $3.75 | 809 |
| 2010-06-30 | $3.65 | $3.65 | 850 |
| 2010-06-29 | $4.25 | $4.25 | 0 |
| 2010-06-28 | $4.25 | $4.25 | 100 |
| 2010-06-25 | $3.50 | $3.50 | 606 |
| 2010-06-24 | $2.75 | $2.75 | 0 |
| 2010-06-23 | $2.75 | $2.75 | 300 |
| 2010-06-22 | $3.65 | $3.65 | 0 |
| 2010-06-21 | $3.65 | $3.65 | 870 |
| 2010-06-18 | $4.00 | $4.00 | 1,558 |
| 2010-06-17 | $3.75 | $3.75 | 200 |
| 2010-06-16 | $3.65 | $3.65 | 0 |
| 2010-06-15 | $3.65 | $3.65 | 0 |
| 2010-06-14 | $3.65 | $3.65 | 130 |
| 2010-06-11 | $4.25 | $4.25 | 0 |
| 2010-06-10 | $4.25 | $4.25 | 1,408 |
| 2010-06-09 | $3.00 | $3.00 | 210 |
| 2010-06-08 | $3.50 | $3.50 | 1,226 |
| 2010-06-07 | $3.50 | $3.50 | 0 |
| 2010-06-04 | $3.50 | $3.50 | 30 |
| 2010-06-03 | $2.75 | $2.75 | 288 |
| 2010-06-02 | $3.50 | $3.50 | 188 |
| 2010-06-01 | $3.50 | $3.50 | 238 |
| 2010-05-28 | $3.05 | $3.05 | 82 |
| 2010-05-27 | $3.05 | $3.05 | 26 |
| 2010-05-26 | $3.50 | $3.50 | 27 |
| 2010-05-25 | $3.00 | $3.00 | 780 |
| 2010-05-24 | $3.25 | $3.25 | 133 |
| 2010-05-21 | $4.50 | $4.50 | 728 |
| 2010-05-20 | $3.00 | $3.00 | 3,179 |
| 2010-05-19 | $3.75 | $3.75 | 527 |
| 2010-05-18 | $3.50 | $3.50 | 270 |
| 2010-05-17 | $4.00 | $4.00 | 1,292 |
| 2010-05-14 | $4.25 | $4.25 | 2,188 |
| 2010-05-13 | $4.00 | $4.00 | 739 |
| 2010-05-12 | $4.00 | $4.00 | 747 |
| 2010-05-11 | $4.25 | $4.25 | 3,564 |
| 2010-05-10 | $4.25 | $4.25 | 4,000 |
| 2010-05-07 | $3.75 | $3.75 | 3,516 |
| 2010-05-06 | $3.50 | $3.50 | 70 |
| 2010-05-05 | $3.50 | $3.50 | 388 |
| 2010-05-04 | $3.75 | $3.75 | 1,110 |
| 2010-05-03 | $3.75 | $3.75 | 544 |
| 2010-04-30 | $4.25 | $4.25 | 744 |
| 2010-04-29 | $4.25 | $4.25 | 40 |
| 2010-04-28 | $4.25 | $4.25 | 55 |
| 2010-04-27 | $4.25 | $4.25 | 650 |
| 2010-04-26 | $4.25 | $4.25 | 300 |
| 2010-04-23 | $4.50 | $4.50 | 0 |
| 2010-04-22 | $4.50 | $4.50 | 300 |
| 2010-04-21 | $4.25 | $4.25 | 19 |
| 2010-04-20 | $4.50 | $4.50 | 106 |
| 2010-04-19 | $4.25 | $4.25 | 149 |
| 2010-04-16 | $4.50 | $4.50 | 781 |
| 2010-04-15 | $4.50 | $4.50 | 210 |
| 2010-04-14 | $4.75 | $4.75 | 400 |
| 2010-04-13 | $4.25 | $4.25 | 0 |
| 2010-04-12 | $4.25 | $4.25 | 80 |
| 2010-04-09 | $4.30 | $4.30 | 199 |
| 2010-04-08 | $4.30 | $4.30 | 929 |
| 2010-04-07 | $4.25 | $4.25 | 40 |
| 2010-04-06 | $4.25 | $4.25 | 1,190 |
| 2010-04-05 | $4.50 | $4.50 | 0 |
| 2010-04-01 | $4.50 | $4.50 | 1,058 |
| 2010-03-31 | $4.10 | $4.10 | 2 |
| 2010-03-30 | $4.50 | $4.50 | 303 |
| 2010-03-29 | $5.00 | $5.00 | 0 |
| 2010-03-26 | $5.00 | $5.00 | 840 |
| 2010-03-25 | $5.40 | $5.40 | 100 |
| 2010-03-24 | $5.42 | $5.42 | 2,076 |
| 2010-03-23 | $4.55 | $4.55 | 114 |
| 2010-03-22 | $5.00 | $5.00 | 41 |
| 2010-03-19 | $5.00 | $5.00 | 182 |
| 2010-03-18 | $5.50 | $5.50 | 936 |
| 2010-03-17 | $5.00 | $5.00 | 330 |
| 2010-03-16 | $5.25 | $5.25 | 532 |
| 2010-03-15 | $5.00 | $5.00 | 260 |
| 2010-03-12 | $5.50 | $5.50 | 390 |
| 2010-03-11 | $5.00 | $5.00 | 180 |
| 2010-03-10 | $5.00 | $5.00 | 115 |
| 2010-03-09 | $6.00 | $6.00 | 14 |
| 2010-03-08 | $5.25 | $5.25 | 2,328 |
| 2010-03-05 | $5.50 | $5.50 | 3,230 |
| 2010-03-04 | $5.25 | $5.25 | 730 |
| 2010-03-03 | $5.50 | $5.50 | 1,820 |
| 2010-03-02 | $6.50 | $6.50 | 9,246 |
| 2010-03-01 | $5.50 | $5.50 | 60 |
| 2010-02-26 | $5.50 | $5.50 | 30 |
| 2010-02-25 | $5.50 | $5.50 | 200 |
| 2010-02-24 | $5.50 | $5.50 | 17 |
| 2010-02-23 | $5.50 | $5.50 | 40 |
| 2010-02-22 | $5.50 | $5.50 | 234 |
| 2010-02-19 | $5.00 | $5.00 | 343 |
| 2010-02-18 | $6.00 | $6.00 | 50 |
| 2010-02-17 | $5.50 | $5.50 | 382 |
| 2010-02-16 | $5.48 | $5.48 | 402 |
| 2010-02-12 | $5.25 | $5.25 | 934 |
| 2010-02-11 | $6.50 | $6.50 | 6,566 |
| 2010-02-10 | $4.25 | $4.25 | 324 |
| 2010-02-09 | $5.45 | $5.45 | 528 |
| 2010-02-08 | $5.50 | $5.50 | 110 |
| 2010-02-05 | $5.50 | $5.50 | 290 |
| 2010-02-04 | $5.06 | $5.06 | 1,842 |
| 2010-02-03 | $5.25 | $5.25 | 2,548 |
| 2010-02-02 | $6.00 | $6.00 | 648 |
| 2010-02-01 | $6.00 | $6.00 | 986 |
| 2010-01-29 | $6.75 | $6.75 | 1,766 |
| 2010-01-28 | $6.50 | $6.50 | 18,588 |
| 2010-01-27 | $5.50 | $5.50 | 360 |
| 2010-01-26 | $6.00 | $6.00 | 950 |
| 2010-01-25 | $6.00 | $6.00 | 1,471 |
| 2010-01-22 | $6.00 | $6.00 | 634 |
| 2010-01-21 | $6.50 | $6.50 | 752 |
| 2010-01-20 | $7.00 | $7.00 | 322 |
| 2010-01-19 | $7.00 | $7.00 | 102 |
| 2010-01-15 | $7.00 | $7.00 | 580 |
| 2010-01-14 | $7.25 | $7.25 | 3,971 |
| 2010-01-13 | $6.76 | $6.76 | 12,622 |
| 2010-01-12 | $6.50 | $6.50 | 3,910 |
| 2010-01-11 | $5.20 | $5.20 | 804 |
| 2010-01-08 | $5.50 | $5.50 | 120 |
| 2010-01-07 | $5.50 | $5.50 | 448 |
| 2010-01-06 | $6.00 | $6.00 | 231 |
| 2010-01-05 | $7.00 | $7.00 | 2,353 |
| 2010-01-04 | $7.00 | $7.00 | 7,974 |