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
- 2008-06-25 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 | $4.03 | $4.03 | 818 |
| 2010-12-30 | $3.91 | $3.91 | 900 |
| 2010-12-29 | $3.91 | $3.91 | 4,908 |
| 2010-12-28 | $4.03 | $4.03 | 0 |
| 2010-12-27 | $4.03 | $4.03 | 0 |
| 2010-12-23 | $4.03 | $4.03 | 1,309 |
| 2010-12-22 | $3.97 | $3.97 | 3,681 |
| 2010-12-21 | $4.01 | $4.01 | 818 |
| 2010-12-20 | $3.89 | $3.89 | 0 |
| 2010-12-17 | $3.89 | $3.89 | 2,618 |
| 2010-12-16 | $4.01 | $4.01 | 15,624 |
| 2010-12-15 | $3.85 | $3.85 | 9,652 |
| 2010-12-14 | $4.03 | $4.03 | 3,845 |
| 2010-12-13 | $4.28 | $4.28 | 2,699 |
| 2010-12-10 | $4.03 | $4.03 | 2,454 |
| 2010-12-09 | $3.79 | $3.79 | 1,227 |
| 2010-12-08 | $3.73 | $3.73 | 2,045 |
| 2010-12-07 | $3.91 | $3.91 | 4,008 |
| 2010-12-06 | $3.85 | $3.85 | 14,315 |
| 2010-12-03 | $3.67 | $3.67 | 6,135 |
| 2010-12-02 | $3.67 | $3.67 | 2,045 |
| 2010-12-01 | $3.67 | $3.67 | 0 |
| 2010-11-30 | $3.67 | $3.67 | 818 |
| 2010-11-29 | $4.03 | $4.03 | 1,309 |
| 2010-11-26 | $4.11 | $4.11 | 0 |
| 2010-11-24 | $4.11 | $4.11 | 2,209 |
| 2010-11-23 | $4.03 | $4.03 | 3,027 |
| 2010-11-22 | $4.16 | $4.16 | 6,135 |
| 2010-11-19 | $4.28 | $4.28 | 15,542 |
| 2010-11-18 | $4.22 | $4.22 | 0 |
| 2010-11-17 | $4.22 | $4.22 | 0 |
| 2010-11-16 | $4.22 | $4.22 | 2,045 |
| 2010-11-15 | $4.34 | $4.34 | 164 |
| 2010-11-12 | $4.40 | $4.40 | 0 |
| 2010-11-11 | $4.40 | $4.40 | 0 |
| 2010-11-10 | $4.40 | $4.40 | 3,517 |
| 2010-11-09 | $4.52 | $4.52 | 11,452 |
| 2010-11-08 | $4.52 | $4.52 | 3,436 |
| 2010-11-05 | $4.40 | $4.40 | 0 |
| 2010-11-04 | $4.40 | $4.40 | 7,117 |
| 2010-11-03 | $4.34 | $4.34 | 1,145 |
| 2010-11-02 | $4.43 | $4.43 | 2,618 |
| 2010-11-01 | $4.34 | $4.34 | 1,227 |
| 2010-10-29 | $4.52 | $4.52 | 4,008 |
| 2010-10-28 | $4.40 | $4.40 | 1,963 |
| 2010-10-27 | $4.34 | $4.34 | 0 |
| 2010-10-26 | $4.34 | $4.34 | 0 |
| 2010-10-25 | $4.34 | $4.34 | 1,227 |
| 2010-10-22 | $4.28 | $4.28 | 1,881 |
| 2010-10-21 | $4.40 | $4.40 | 818 |
| 2010-10-20 | $4.34 | $4.34 | 0 |
| 2010-10-19 | $4.34 | $4.34 | 2,372 |
| 2010-10-18 | $4.58 | $4.58 | 491 |
| 2010-10-15 | $4.40 | $4.40 | 2,045 |
| 2010-10-14 | $4.52 | $4.52 | 0 |
| 2010-10-13 | $4.52 | $4.52 | 0 |
| 2010-10-12 | $4.52 | $4.52 | 0 |
| 2010-10-11 | $4.52 | $4.52 | 0 |
| 2010-10-08 | $4.52 | $4.52 | 245 |
| 2010-10-07 | $4.46 | $4.46 | 0 |
| 2010-10-06 | $4.46 | $4.46 | 19,796 |
| 2010-10-05 | $4.40 | $4.40 | 0 |
| 2010-10-04 | $4.40 | $4.40 | 0 |
| 2010-10-01 | $4.40 | $4.40 | 1,554 |
| 2010-09-30 | $4.40 | $4.40 | 0 |
| 2010-09-29 | $4.40 | $4.40 | 0 |
| 2010-09-28 | $4.40 | $4.40 | 0 |
| 2010-09-27 | $4.40 | $4.40 | 654 |
| 2010-09-24 | $4.28 | $4.28 | 0 |
| 2010-09-23 | $4.28 | $4.28 | 0 |
| 2010-09-22 | $4.28 | $4.28 | 409 |
| 2010-09-21 | $4.22 | $4.22 | 0 |
| 2010-09-20 | $4.22 | $4.22 | 2,045 |
| 2010-09-17 | $4.22 | $4.22 | 327 |
| 2010-09-16 | $4.16 | $4.16 | 164 |
| 2010-09-15 | $4.03 | $4.03 | 0 |
| 2010-09-14 | $4.03 | $4.03 | 0 |
| 2010-09-13 | $4.03 | $4.03 | 1,718 |
| 2010-09-10 | $3.94 | $3.94 | 0 |
| 2010-09-09 | $3.94 | $3.94 | 0 |
| 2010-09-08 | $3.94 | $3.94 | 0 |
| 2010-09-07 | $3.94 | $3.94 | 0 |
| 2010-09-03 | $3.94 | $3.94 | 0 |
| 2010-09-02 | $3.94 | $3.94 | 736 |
| 2010-09-01 | $3.91 | $3.91 | 3,845 |
| 2010-08-31 | $3.83 | $3.83 | 0 |
| 2010-08-30 | $3.83 | $3.83 | 0 |
| 2010-08-27 | $3.83 | $3.83 | 818 |
| 2010-08-26 | $3.73 | $3.73 | 0 |
| 2010-08-25 | $3.73 | $3.73 | 1,963 |
| 2010-08-24 | $3.97 | $3.97 | 0 |
| 2010-08-23 | $3.97 | $3.97 | 0 |
| 2010-08-20 | $3.97 | $3.97 | 0 |
| 2010-08-19 | $3.97 | $3.97 | 0 |
| 2010-08-18 | $3.97 | $3.97 | 0 |
| 2010-08-17 | $3.97 | $3.97 | 0 |
| 2010-08-16 | $3.97 | $3.97 | 245 |
| 2010-08-13 | $3.91 | $3.91 | 1,472 |
| 2010-08-12 | $3.91 | $3.91 | 0 |
| 2010-08-11 | $3.91 | $3.91 | 1,554 |
| 2010-08-10 | $4.08 | $4.08 | 0 |
| 2010-08-09 | $4.08 | $4.08 | 0 |
| 2010-08-06 | $4.08 | $4.08 | 0 |
| 2010-08-05 | $4.08 | $4.08 | 0 |
| 2010-08-04 | $4.08 | $4.08 | 1,063 |
| 2010-08-03 | $4.03 | $4.03 | 982 |
| 2010-08-02 | $3.61 | $3.61 | 0 |
| 2010-07-30 | $3.61 | $3.61 | 0 |
| 2010-07-29 | $3.61 | $3.61 | 0 |
| 2010-07-28 | $3.61 | $3.61 | 0 |
| 2010-07-27 | $3.61 | $3.61 | 0 |
| 2010-07-26 | $3.61 | $3.61 | 0 |
| 2010-07-23 | $3.61 | $3.61 | 164 |
| 2010-07-22 | $3.61 | $3.61 | 900 |
| 2010-07-21 | $3.55 | $3.55 | 0 |
| 2010-07-20 | $3.55 | $3.55 | 0 |
| 2010-07-19 | $3.55 | $3.55 | 0 |
| 2010-07-16 | $3.55 | $3.55 | 573 |
| 2010-07-15 | $3.58 | $3.58 | 1,227 |
| 2010-07-14 | $3.42 | $3.42 | 2,945 |
| 2010-07-13 | $3.42 | $3.42 | 0 |
| 2010-07-12 | $3.42 | $3.42 | 0 |
| 2010-07-09 | $3.42 | $3.42 | 2,372 |
| 2010-07-08 | $3.25 | $3.25 | 0 |
| 2010-07-07 | $3.25 | $3.25 | 0 |
| 2010-07-06 | $3.25 | $3.25 | 409 |
| 2010-07-02 | $3.24 | $3.24 | 0 |
| 2010-07-01 | $3.24 | $3.24 | 0 |
| 2010-06-30 | $3.24 | $3.24 | 0 |
| 2010-06-29 | $3.24 | $3.24 | 0 |
| 2010-06-28 | $3.24 | $3.24 | 0 |
| 2010-06-25 | $3.24 | $3.24 | 8,344 |
| 2010-06-24 | $3.30 | $3.30 | 0 |
| 2010-06-23 | $3.30 | $3.30 | 6,217 |
| 2010-06-22 | $3.36 | $3.36 | 0 |
| 2010-06-21 | $3.36 | $3.36 | 0 |
| 2010-06-18 | $3.36 | $3.36 | 5,808 |
| 2010-06-17 | $3.30 | $3.30 | 4,417 |
| 2010-06-16 | $3.31 | $3.31 | 4,744 |
| 2010-06-15 | $3.33 | $3.33 | 654 |
| 2010-06-14 | $3.02 | $3.02 | 0 |
| 2010-06-11 | $3.02 | $3.02 | 0 |
| 2010-06-10 | $3.02 | $3.02 | 0 |
| 2010-06-09 | $3.02 | $3.02 | 0 |
| 2010-06-08 | $3.02 | $3.02 | 3,027 |
| 2010-06-07 | $3.12 | $3.12 | 5,153 |
| 2010-06-04 | $3.22 | $3.22 | 0 |
| 2010-06-03 | $3.22 | $3.22 | 0 |
| 2010-06-02 | $3.22 | $3.22 | 818 |
| 2010-06-01 | $3.18 | $3.18 | 982 |
| 2010-05-28 | $3.12 | $3.12 | 24,540 |
| 2010-05-27 | $3.18 | $3.18 | 0 |
| 2010-05-26 | $3.18 | $3.18 | 0 |
| 2010-05-25 | $3.18 | $3.18 | 0 |
| 2010-05-24 | $3.18 | $3.18 | 0 |
| 2010-05-21 | $3.18 | $3.18 | 0 |
| 2010-05-20 | $3.18 | $3.18 | 2,127 |
| 2010-05-19 | $3.18 | $3.18 | 245 |
| 2010-05-18 | $3.18 | $3.18 | 0 |
| 2010-05-17 | $3.18 | $3.18 | 0 |
| 2010-05-14 | $3.18 | $3.18 | 0 |
| 2010-05-13 | $3.18 | $3.18 | 0 |
| 2010-05-12 | $3.18 | $3.18 | 0 |
| 2010-05-11 | $3.18 | $3.18 | 0 |
| 2010-05-10 | $3.18 | $3.18 | 0 |
| 2010-05-07 | $3.18 | $3.18 | 818 |
| 2010-05-06 | $3.42 | $3.42 | 818 |
| 2010-05-05 | $3.55 | $3.55 | 0 |
| 2010-05-04 | $3.55 | $3.55 | 409 |
| 2010-05-03 | $3.67 | $3.67 | 1,227 |
| 2010-04-30 | $3.67 | $3.67 | 82 |
| 2010-04-29 | $3.73 | $3.73 | 2,945 |
| 2010-04-28 | $3.52 | $3.52 | 327 |
| 2010-04-27 | $3.67 | $3.67 | 1,636 |
| 2010-04-26 | $3.67 | $3.67 | 0 |
| 2010-04-23 | $3.67 | $3.67 | 82 |
| 2010-04-22 | $3.79 | $3.79 | 0 |
| 2010-04-21 | $3.79 | $3.79 | 3,763 |
| 2010-04-20 | $3.81 | $3.81 | 2,209 |
| 2010-04-19 | $3.79 | $3.79 | 327 |
| 2010-04-16 | $3.79 | $3.79 | 1,227 |
| 2010-04-15 | $3.86 | $3.86 | 0 |
| 2010-04-14 | $3.86 | $3.86 | 2,454 |
| 2010-04-13 | $3.73 | $3.73 | 1,636 |
| 2010-04-12 | $3.91 | $3.91 | 3,272 |
| 2010-04-09 | $3.91 | $3.91 | 0 |
| 2010-04-08 | $3.91 | $3.91 | 0 |
| 2010-04-07 | $3.91 | $3.91 | 1,963 |
| 2010-04-06 | $3.79 | $3.79 | 0 |
| 2010-04-05 | $3.79 | $3.79 | 0 |
| 2010-04-01 | $3.79 | $3.79 | 0 |
| 2010-03-31 | $3.79 | $3.79 | 409 |
| 2010-03-30 | $3.73 | $3.73 | 654 |
| 2010-03-29 | $3.79 | $3.79 | 0 |
| 2010-03-26 | $3.79 | $3.79 | 3,027 |
| 2010-03-25 | $3.73 | $3.73 | 327 |
| 2010-03-24 | $3.73 | $3.73 | 0 |
| 2010-03-23 | $3.73 | $3.73 | 0 |
| 2010-03-22 | $3.73 | $3.73 | 1,636 |
| 2010-03-19 | $3.97 | $3.97 | 0 |
| 2010-03-18 | $3.97 | $3.97 | 0 |
| 2010-03-17 | $3.97 | $3.97 | 0 |
| 2010-03-16 | $3.97 | $3.97 | 1,636 |
| 2010-03-15 | $3.85 | $3.85 | 0 |
| 2010-03-12 | $3.85 | $3.85 | 573 |
| 2010-03-11 | $3.73 | $3.73 | 0 |
| 2010-03-10 | $3.73 | $3.73 | 327 |
| 2010-03-09 | $3.67 | $3.67 | 0 |
| 2010-03-08 | $3.67 | $3.67 | 7,035 |
| 2010-03-05 | $3.55 | $3.55 | 0 |
| 2010-03-04 | $3.55 | $3.55 | 245 |
| 2010-03-03 | $3.42 | $3.42 | 0 |
| 2010-03-02 | $3.42 | $3.42 | 2,127 |
| 2010-03-01 | $3.48 | $3.48 | 2,127 |
| 2010-02-26 | $3.55 | $3.55 | 654 |
| 2010-02-25 | $3.46 | $3.46 | 3,436 |
| 2010-02-24 | $3.67 | $3.67 | 0 |
| 2010-02-23 | $3.67 | $3.67 | 0 |
| 2010-02-22 | $3.67 | $3.67 | 0 |
| 2010-02-19 | $3.67 | $3.67 | 3,763 |
| 2010-02-18 | $3.73 | $3.73 | 900 |
| 2010-02-17 | $3.72 | $3.72 | 2,290 |
| 2010-02-16 | $3.61 | $3.61 | 1,309 |
| 2010-02-12 | $3.61 | $3.61 | 3,027 |
| 2010-02-11 | $3.85 | $3.85 | 409 |
| 2010-02-10 | $3.79 | $3.79 | 164 |
| 2010-02-09 | $3.73 | $3.73 | 1,063 |
| 2010-02-08 | $3.61 | $3.61 | 2,209 |
| 2010-02-05 | $4.18 | $4.18 | 0 |
| 2010-02-04 | $4.18 | $4.18 | 0 |
| 2010-02-03 | $4.18 | $4.18 | 0 |
| 2010-02-02 | $4.18 | $4.18 | 0 |
| 2010-02-01 | $4.18 | $4.18 | 3,108 |
| 2010-01-29 | $3.79 | $3.79 | 0 |
| 2010-01-28 | $3.79 | $3.79 | 4,908 |
| 2010-01-27 | $3.73 | $3.73 | 7,444 |
| 2010-01-26 | $4.10 | $4.10 | 5,562 |
| 2010-01-25 | $4.16 | $4.16 | 0 |
| 2010-01-22 | $4.16 | $4.16 | 0 |
| 2010-01-21 | $4.16 | $4.16 | 0 |
| 2010-01-20 | $4.16 | $4.16 | 0 |
| 2010-01-19 | $4.16 | $4.16 | 4,090 |
| 2010-01-15 | $4.11 | $4.11 | 2,536 |
| 2010-01-14 | $4.22 | $4.22 | 4,090 |
| 2010-01-13 | $4.16 | $4.16 | 491 |
| 2010-01-12 | $4.29 | $4.29 | 0 |
| 2010-01-11 | $4.29 | $4.29 | 0 |
| 2010-01-08 | $4.29 | $4.29 | 9,571 |
| 2010-01-07 | $3.97 | $3.97 | 1,636 |
| 2010-01-06 | $4.10 | $4.10 | 0 |
| 2010-01-05 | $4.10 | $4.10 | 1,636 |
| 2010-01-04 | $4.10 | $4.10 | 164 |