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
- 2008-04-08 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 | $1.80 | $1.80 | 7,538 |
| 2010-12-30 | $1.85 | $1.85 | 8,379 |
| 2010-12-29 | $1.85 | $1.85 | 9,768 |
| 2010-12-28 | $1.85 | $1.85 | 4,833 |
| 2010-12-27 | $1.85 | $1.85 | 3,463 |
| 2010-12-23 | $1.92 | $1.92 | 6,312 |
| 2010-12-22 | $1.74 | $1.74 | 5,493 |
| 2010-12-21 | $1.80 | $1.80 | 11,106 |
| 2010-12-20 | $2.10 | $2.10 | 11,708 |
| 2010-12-17 | $2.10 | $2.10 | 7,780 |
| 2010-12-16 | $2.10 | $2.10 | 18,848 |
| 2010-12-15 | $1.74 | $1.74 | 23,206 |
| 2010-12-14 | $2.10 | $2.10 | 57,975 |
| 2010-12-13 | $2.40 | $2.40 | 25,533 |
| 2010-12-10 | $2.40 | $2.40 | 12,660 |
| 2010-12-09 | $2.40 | $2.40 | 35,772 |
| 2010-12-08 | $2.40 | $2.40 | 26,627 |
| 2010-12-07 | $2.40 | $2.40 | 40,286 |
| 2010-12-06 | $2.64 | $2.64 | 73,700 |
| 2010-12-03 | $2.82 | $2.82 | 80,467 |
| 2010-12-02 | $2.94 | $2.94 | 162,875 |
| 2010-12-01 | $3.96 | $3.96 | 63,355 |
| 2010-11-30 | $4.20 | $4.20 | 42,753 |
| 2010-11-29 | $4.44 | $4.44 | 60,155 |
| 2010-11-26 | $4.50 | $4.50 | 9,066 |
| 2010-11-24 | $4.74 | $4.74 | 31,133 |
| 2010-11-23 | $4.62 | $4.62 | 57,129 |
| 2010-11-22 | $4.02 | $4.02 | 2,258 |
| 2010-11-19 | $3.78 | $3.78 | 866 |
| 2010-11-18 | $3.90 | $3.90 | 37,991 |
| 2010-11-17 | $3.90 | $3.90 | 6,822 |
| 2010-11-16 | $4.08 | $4.08 | 24,718 |
| 2010-11-15 | $3.60 | $3.60 | 14,724 |
| 2010-11-12 | $3.90 | $3.90 | 1,183 |
| 2010-11-11 | $4.14 | $4.14 | 5,225 |
| 2010-11-10 | $3.90 | $3.90 | 8,075 |
| 2010-11-09 | $4.14 | $4.14 | 1,225 |
| 2010-11-08 | $3.78 | $3.78 | 1,765 |
| 2010-11-05 | $3.90 | $3.90 | 8,866 |
| 2010-11-04 | $3.90 | $3.90 | 675 |
| 2010-11-03 | $3.90 | $3.90 | 2,975 |
| 2010-11-02 | $3.87 | $3.87 | 1,358 |
| 2010-11-01 | $4.02 | $4.02 | 2,925 |
| 2010-10-29 | $4.02 | $4.02 | 4,258 |
| 2010-10-28 | $4.14 | $4.14 | 10,650 |
| 2010-10-27 | $3.72 | $3.72 | 17,274 |
| 2010-10-26 | $4.02 | $4.02 | 8,325 |
| 2010-10-25 | $4.20 | $4.20 | 15,066 |
| 2010-10-22 | $4.08 | $4.08 | 26,720 |
| 2010-10-21 | $4.44 | $4.44 | 124,723 |
| 2010-10-20 | $4.62 | $4.62 | 11,250 |
| 2010-10-19 | $3.96 | $3.96 | 5,891 |
| 2010-10-18 | $3.72 | $3.72 | 17,323 |
| 2010-10-15 | $3.72 | $3.72 | 79,703 |
| 2010-10-14 | $4.20 | $4.20 | 1,215,822 |
| 2010-10-13 | $3.90 | $3.90 | 3,333 |
| 2010-10-12 | $3.84 | $3.84 | 1,663 |
| 2010-10-11 | $3.30 | $3.30 | 433 |
| 2010-10-08 | $3.12 | $3.12 | 2,935 |
| 2010-10-07 | $2.40 | $2.40 | 2,140 |
| 2010-10-06 | $2.16 | $2.16 | 1,713 |
| 2010-10-05 | $2.10 | $2.10 | 0 |
| 2010-10-04 | $2.10 | $2.10 | 0 |
| 2010-10-01 | $2.10 | $2.10 | 33 |
| 2010-09-30 | $3.00 | $3.00 | 0 |
| 2010-09-29 | $3.00 | $3.00 | 333 |
| 2010-09-28 | $3.00 | $3.00 | 0 |
| 2010-09-27 | $3.00 | $3.00 | 0 |
| 2010-09-24 | $3.00 | $3.00 | 0 |
| 2010-09-23 | $3.00 | $3.00 | 5,298 |
| 2010-09-22 | $1.74 | $1.74 | 1,333 |
| 2010-09-21 | $1.56 | $1.56 | 333 |
| 2010-09-20 | $1.38 | $1.38 | 0 |
| 2010-09-17 | $1.38 | $1.38 | 0 |
| 2010-09-16 | $1.38 | $1.38 | 0 |
| 2010-09-15 | $1.38 | $1.38 | 0 |
| 2010-09-14 | $1.38 | $1.38 | 2,131 |
| 2010-09-13 | $1.38 | $1.38 | 0 |
| 2010-09-10 | $1.38 | $1.38 | 0 |
| 2010-09-09 | $1.38 | $1.38 | 0 |
| 2010-09-08 | $1.38 | $1.38 | 0 |
| 2010-09-07 | $1.38 | $1.38 | 833 |
| 2010-09-03 | $1.50 | $1.50 | 0 |
| 2010-09-02 | $1.50 | $1.50 | 0 |
| 2010-09-01 | $1.50 | $1.50 | 0 |
| 2010-08-31 | $1.50 | $1.50 | 0 |
| 2010-08-30 | $1.50 | $1.50 | 0 |
| 2010-08-27 | $1.50 | $1.50 | 0 |
| 2010-08-26 | $1.50 | $1.50 | 0 |
| 2010-08-25 | $1.50 | $1.50 | 0 |
| 2010-08-24 | $1.50 | $1.50 | 833 |
| 2010-08-23 | $3.00 | $3.00 | 0 |
| 2010-08-20 | $3.00 | $3.00 | 0 |
| 2010-08-19 | $3.00 | $3.00 | 0 |
| 2010-08-18 | $3.00 | $3.00 | 0 |
| 2010-08-17 | $3.00 | $3.00 | 33 |
| 2010-08-16 | $0.96 | $0.96 | 0 |
| 2010-08-13 | $0.96 | $0.96 | 0 |
| 2010-08-12 | $0.96 | $0.96 | 0 |
| 2010-08-11 | $0.96 | $0.96 | 0 |
| 2010-08-10 | $0.96 | $0.96 | 0 |
| 2010-08-09 | $0.96 | $0.96 | 0 |
| 2010-08-06 | $0.96 | $0.96 | 0 |
| 2010-08-05 | $0.96 | $0.96 | 0 |
| 2010-08-04 | $0.96 | $0.96 | 0 |
| 2010-08-03 | $0.96 | $0.96 | 0 |
| 2010-08-02 | $0.96 | $0.96 | 0 |
| 2010-07-30 | $0.96 | $0.96 | 0 |
| 2010-07-29 | $0.96 | $0.96 | 0 |
| 2010-07-28 | $0.96 | $0.96 | 8,083 |
| 2010-07-27 | $1.50 | $1.50 | 0 |
| 2010-07-26 | $1.50 | $1.50 | 0 |
| 2010-07-23 | $1.50 | $1.50 | 2,916 |
| 2010-07-22 | $2.34 | $2.34 | 0 |
| 2010-07-21 | $2.34 | $2.34 | 0 |
| 2010-07-20 | $2.34 | $2.34 | 833 |
| 2010-07-19 | $2.34 | $2.34 | 833 |
| 2010-07-16 | $3.00 | $3.00 | 0 |
| 2010-07-15 | $3.00 | $3.00 | 0 |
| 2010-07-14 | $3.00 | $3.00 | 66 |
| 2010-07-13 | $3.06 | $3.06 | 833 |
| 2010-07-12 | $3.00 | $3.00 | 0 |
| 2010-07-09 | $3.00 | $3.00 | 0 |
| 2010-07-08 | $3.00 | $3.00 | 0 |
| 2010-07-07 | $3.00 | $3.00 | 500 |
| 2010-07-06 | $2.70 | $2.70 | 2,648 |
| 2010-07-02 | $2.40 | $2.40 | 0 |
| 2010-07-01 | $2.40 | $2.40 | 0 |
| 2010-06-30 | $2.40 | $2.40 | 0 |
| 2010-06-29 | $2.40 | $2.40 | 0 |
| 2010-06-28 | $2.40 | $2.40 | 0 |
| 2010-06-25 | $2.40 | $2.40 | 766 |
| 2010-06-24 | $2.40 | $2.40 | 0 |
| 2010-06-23 | $2.40 | $2.40 | 0 |
| 2010-06-22 | $2.40 | $2.40 | 583 |
| 2010-06-21 | $2.40 | $2.40 | 416 |
| 2010-06-18 | $1.80 | $1.80 | 0 |
| 2010-06-17 | $1.80 | $1.80 | 0 |
| 2010-06-16 | $1.80 | $1.80 | 833 |
| 2010-06-15 | $1.50 | $1.50 | 0 |
| 2010-06-14 | $1.50 | $1.50 | 0 |
| 2010-06-11 | $1.50 | $1.50 | 3,333 |
| 2010-06-10 | $2.40 | $2.40 | 515 |
| 2010-06-09 | $2.40 | $2.40 | 500 |
| 2010-06-08 | $1.50 | $1.50 | 5,466 |
| 2010-06-07 | $1.02 | $1.02 | 0 |
| 2010-06-04 | $1.02 | $1.02 | 1,666 |
| 2010-06-03 | $1.26 | $1.26 | 3,333 |
| 2010-06-02 | $2.22 | $2.22 | 0 |
| 2010-06-01 | $2.22 | $2.22 | 0 |
| 2010-05-28 | $2.22 | $2.22 | 0 |
| 2010-05-27 | $2.22 | $2.22 | 0 |
| 2010-05-26 | $2.22 | $2.22 | 0 |
| 2010-05-25 | $2.22 | $2.22 | 0 |
| 2010-05-24 | $2.22 | $2.22 | 0 |
| 2010-05-21 | $2.22 | $2.22 | 0 |
| 2010-05-20 | $2.22 | $2.22 | 0 |
| 2010-05-19 | $2.22 | $2.22 | 0 |
| 2010-05-18 | $2.22 | $2.22 | 0 |
| 2010-05-17 | $2.22 | $2.22 | 0 |
| 2010-05-14 | $2.22 | $2.22 | 1,233 |
| 2010-05-13 | $2.28 | $2.28 | 1,179 |
| 2010-05-12 | $2.22 | $2.22 | 0 |
| 2010-05-11 | $2.22 | $2.22 | 1,666 |
| 2010-05-10 | $2.22 | $2.22 | 0 |
| 2010-05-07 | $2.22 | $2.22 | 0 |
| 2010-05-06 | $2.22 | $2.22 | 866 |
| 2010-05-05 | $2.28 | $2.28 | 0 |
| 2010-05-04 | $2.28 | $2.28 | 0 |
| 2010-05-03 | $2.28 | $2.28 | 0 |
| 2010-04-30 | $2.28 | $2.28 | 0 |
| 2010-04-29 | $2.28 | $2.28 | 1,500 |
| 2010-04-28 | $1.80 | $1.80 | 0 |
| 2010-04-27 | $1.80 | $1.80 | 0 |
| 2010-04-26 | $1.80 | $1.80 | 4,000 |
| 2010-04-23 | $1.80 | $1.80 | 0 |
| 2010-04-22 | $1.80 | $1.80 | 0 |
| 2010-04-21 | $1.80 | $1.80 | 0 |
| 2010-04-20 | $1.80 | $1.80 | 166 |
| 2010-04-19 | $3.00 | $3.00 | 0 |
| 2010-04-16 | $3.00 | $3.00 | 0 |
| 2010-04-15 | $3.00 | $3.00 | 76 |
| 2010-04-14 | $1.80 | $1.80 | 0 |
| 2010-04-13 | $1.80 | $1.80 | 2,216 |
| 2010-04-12 | $2.28 | $2.28 | 433 |
| 2010-04-09 | $2.88 | $2.88 | 166 |
| 2010-04-08 | $1.74 | $1.74 | 0 |
| 2010-04-07 | $1.74 | $1.74 | 0 |
| 2010-04-06 | $1.74 | $1.74 | 0 |
| 2010-04-05 | $1.74 | $1.74 | 0 |
| 2010-04-01 | $1.74 | $1.74 | 0 |
| 2010-03-31 | $1.74 | $1.74 | 2,083 |
| 2010-03-30 | $2.10 | $2.10 | 0 |
| 2010-03-29 | $2.10 | $2.10 | 33 |
| 2010-03-26 | $1.98 | $1.98 | 0 |
| 2010-03-25 | $1.98 | $1.98 | 0 |
| 2010-03-24 | $1.98 | $1.98 | 0 |
| 2010-03-23 | $1.98 | $1.98 | 0 |
| 2010-03-22 | $1.98 | $1.98 | 833 |
| 2010-03-19 | $2.10 | $2.10 | 1,566 |
| 2010-03-18 | $1.44 | $1.44 | 0 |
| 2010-03-17 | $1.44 | $1.44 | 0 |
| 2010-03-16 | $1.44 | $1.44 | 4,166 |
| 2010-03-15 | $2.37 | $2.37 | 0 |
| 2010-03-12 | $2.37 | $2.37 | 0 |
| 2010-03-11 | $2.37 | $2.37 | 50 |
| 2010-03-10 | $2.10 | $2.10 | 1,416 |
| 2010-03-09 | $2.34 | $2.34 | 2,083 |
| 2010-03-08 | $2.82 | $2.82 | 4,083 |
| 2010-03-05 | $2.94 | $2.94 | 0 |
| 2010-03-04 | $2.94 | $2.94 | 66 |
| 2010-03-03 | $3.00 | $3.00 | 0 |
| 2010-03-02 | $3.00 | $3.00 | 1,383 |
| 2010-03-01 | $2.70 | $2.70 | 333 |
| 2010-02-26 | $2.70 | $2.70 | 0 |
| 2010-02-25 | $2.70 | $2.70 | 1,091 |
| 2010-02-24 | $2.70 | $2.70 | 0 |
| 2010-02-23 | $2.70 | $2.70 | 0 |
| 2010-02-22 | $2.70 | $2.70 | 0 |
| 2010-02-19 | $2.70 | $2.70 | 4,766 |
| 2010-02-18 | $3.00 | $3.00 | 250 |
| 2010-02-17 | $3.06 | $3.06 | 83 |
| 2010-02-16 | $3.12 | $3.12 | 0 |
| 2010-02-12 | $3.12 | $3.12 | 0 |
| 2010-02-11 | $3.12 | $3.12 | 416 |
| 2010-02-10 | $3.84 | $3.84 | 0 |
| 2010-02-09 | $3.84 | $3.84 | 0 |
| 2010-02-08 | $3.84 | $3.84 | 0 |
| 2010-02-05 | $3.84 | $3.84 | 0 |
| 2010-02-04 | $3.84 | $3.84 | 0 |
| 2010-02-03 | $3.84 | $3.84 | 2,114 |
| 2010-02-02 | $3.84 | $3.84 | 261 |
| 2010-02-01 | $3.30 | $3.30 | 333 |
| 2010-01-29 | $3.72 | $3.72 | 833 |
| 2010-01-28 | $3.90 | $3.90 | 1,811 |
| 2010-01-27 | $3.96 | $3.96 | 2,833 |
| 2010-01-26 | $4.26 | $4.26 | 5,450 |
| 2010-01-25 | $4.20 | $4.20 | 833 |
| 2010-01-22 | $4.26 | $4.26 | 1,796 |
| 2010-01-21 | $4.32 | $4.32 | 8,300 |
| 2010-01-20 | $4.32 | $4.32 | 6,000 |
| 2010-01-19 | $3.90 | $3.90 | 2,583 |
| 2010-01-15 | $3.60 | $3.60 | 0 |
| 2010-01-14 | $3.60 | $3.60 | 16 |
| 2010-01-13 | $4.20 | $4.20 | 0 |
| 2010-01-12 | $4.20 | $4.20 | 0 |
| 2010-01-11 | $4.20 | $4.20 | 0 |
| 2010-01-08 | $4.20 | $4.20 | 416 |
| 2010-01-07 | $3.60 | $3.60 | 233 |
| 2010-01-06 | $3.60 | $3.60 | 0 |
| 2010-01-05 | $3.60 | $3.60 | 0 |
| 2010-01-04 | $3.60 | $3.60 | 100 |