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
- 2005-02-10 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 | $2.25 | $2.25 | 16 |
| 2010-12-30 | $2.40 | $2.40 | 50 |
| 2010-12-29 | $2.40 | $2.40 | 502 |
| 2010-12-28 | $1.45 | $1.45 | 0 |
| 2010-12-27 | $1.45 | $1.45 | 630 |
| 2010-12-23 | $2.50 | $2.50 | 150 |
| 2010-12-22 | $1.60 | $1.60 | 0 |
| 2010-12-21 | $1.60 | $1.60 | 0 |
| 2010-12-20 | $1.60 | $1.60 | 530 |
| 2010-12-17 | $2.50 | $2.50 | 157 |
| 2010-12-16 | $2.50 | $2.50 | 590 |
| 2010-12-15 | $1.55 | $1.55 | 0 |
| 2010-12-14 | $1.55 | $1.55 | 240 |
| 2010-12-13 | $2.00 | $2.00 | 200 |
| 2010-12-10 | $2.55 | $2.55 | 500 |
| 2010-12-09 | $1.65 | $1.65 | 900 |
| 2010-12-08 | $1.35 | $1.35 | 0 |
| 2010-12-07 | $1.35 | $1.35 | 196 |
| 2010-12-06 | $1.65 | $1.65 | 1,560 |
| 2010-12-03 | $2.25 | $2.25 | 5,464 |
| 2010-12-02 | $2.40 | $2.40 | 1,378 |
| 2010-12-01 | $2.40 | $2.40 | 518 |
| 2010-11-30 | $2.40 | $2.40 | 200 |
| 2010-11-29 | $2.40 | $2.40 | 2,838 |
| 2010-11-26 | $2.30 | $2.30 | 1,006 |
| 2010-11-24 | $2.30 | $2.30 | 562 |
| 2010-11-23 | $1.75 | $1.75 | 0 |
| 2010-11-22 | $1.75 | $1.75 | 0 |
| 2010-11-19 | $1.75 | $1.75 | 26 |
| 2010-11-18 | $2.30 | $2.30 | 0 |
| 2010-11-17 | $2.30 | $2.30 | 0 |
| 2010-11-16 | $2.30 | $2.30 | 0 |
| 2010-11-15 | $2.30 | $2.30 | 0 |
| 2010-11-12 | $2.30 | $2.30 | 0 |
| 2010-11-11 | $2.30 | $2.30 | 40 |
| 2010-11-10 | $2.30 | $2.30 | 18 |
| 2010-11-09 | $2.30 | $2.30 | 90 |
| 2010-11-08 | $2.30 | $2.30 | 0 |
| 2010-11-05 | $2.30 | $2.30 | 0 |
| 2010-11-04 | $2.30 | $2.30 | 0 |
| 2010-11-03 | $2.30 | $2.30 | 0 |
| 2010-11-02 | $2.30 | $2.30 | 600 |
| 2010-11-01 | $2.30 | $2.30 | 0 |
| 2010-10-29 | $2.30 | $2.30 | 60 |
| 2010-10-28 | $2.30 | $2.30 | 300 |
| 2010-10-27 | $2.30 | $2.30 | 0 |
| 2010-10-26 | $2.30 | $2.30 | 0 |
| 2010-10-25 | $2.30 | $2.30 | 0 |
| 2010-10-22 | $2.30 | $2.30 | 0 |
| 2010-10-21 | $2.30 | $2.30 | 0 |
| 2010-10-20 | $2.30 | $2.30 | 560 |
| 2010-10-19 | $2.25 | $2.25 | 330 |
| 2010-10-18 | $2.00 | $2.00 | 517 |
| 2010-10-15 | $2.00 | $2.00 | 1,380 |
| 2010-10-14 | $2.40 | $2.40 | 394 |
| 2010-10-13 | $2.40 | $2.40 | 310 |
| 2010-10-12 | $2.25 | $2.25 | 2,490 |
| 2010-10-11 | $2.50 | $2.50 | 2 |
| 2010-10-08 | $2.50 | $2.50 | 1,231 |
| 2010-10-07 | $2.55 | $2.55 | 1,021 |
| 2010-10-06 | $2.50 | $2.50 | 1,060 |
| 2010-10-05 | $2.30 | $2.30 | 420 |
| 2010-10-04 | $2.60 | $2.60 | 1,200 |
| 2010-10-01 | $2.40 | $2.40 | 7,071 |
| 2010-09-30 | $2.25 | $2.25 | 850 |
| 2010-09-29 | $2.50 | $2.50 | 440 |
| 2010-09-28 | $2.50 | $2.50 | 580 |
| 2010-09-27 | $2.25 | $2.25 | 2,620 |
| 2010-09-24 | $2.25 | $2.25 | 1,336 |
| 2010-09-23 | $2.35 | $2.35 | 0 |
| 2010-09-22 | $2.35 | $2.35 | 137 |
| 2010-09-21 | $2.35 | $2.35 | 1,300 |
| 2010-09-20 | $2.35 | $2.35 | 2,341 |
| 2010-09-17 | $2.25 | $2.25 | 218 |
| 2010-09-16 | $2.15 | $2.15 | 150 |
| 2010-09-15 | $2.35 | $2.35 | 90 |
| 2010-09-14 | $2.15 | $2.15 | 1,430 |
| 2010-09-13 | $2.20 | $2.20 | 337 |
| 2010-09-10 | $2.00 | $2.00 | 162 |
| 2010-09-09 | $2.00 | $2.00 | 1,410 |
| 2010-09-08 | $2.00 | $2.00 | 2,941 |
| 2010-09-07 | $1.75 | $1.75 | 2,165 |
| 2010-09-03 | $1.50 | $1.50 | 110 |
| 2010-09-02 | $1.50 | $1.50 | 558 |
| 2010-09-01 | $1.75 | $1.75 | 456 |
| 2010-08-31 | $1.65 | $1.65 | 600 |
| 2010-08-30 | $1.45 | $1.45 | 1,977 |
| 2010-08-27 | $1.15 | $1.15 | 1,959 |
| 2010-08-26 | $1.10 | $1.10 | 760 |
| 2010-08-25 | $1.20 | $1.20 | 530 |
| 2010-08-24 | $1.25 | $1.25 | 435 |
| 2010-08-23 | $1.30 | $1.30 | 187 |
| 2010-08-20 | $1.15 | $1.15 | 140 |
| 2010-08-19 | $1.75 | $1.75 | 1,000 |
| 2010-08-18 | $1.80 | $1.80 | 287 |
| 2010-08-17 | $2.10 | $2.10 | 200 |
| 2010-08-16 | $2.10 | $2.10 | 200 |
| 2010-08-13 | $2.10 | $2.10 | 0 |
| 2010-08-12 | $2.10 | $2.10 | 430 |
| 2010-08-11 | $1.40 | $1.40 | 1,858 |
| 2010-08-10 | $1.60 | $1.60 | 620 |
| 2010-08-09 | $1.85 | $1.85 | 270 |
| 2010-08-06 | $2.10 | $2.10 | 1,010 |
| 2010-08-05 | $2.00 | $2.00 | 2,460 |
| 2010-08-04 | $1.60 | $1.60 | 850 |
| 2010-08-03 | $1.70 | $1.70 | 280 |
| 2010-08-02 | $2.30 | $2.30 | 1,410 |
| 2010-07-30 | $2.20 | $2.20 | 0 |
| 2010-07-29 | $2.20 | $2.20 | 692 |
| 2010-07-28 | $2.35 | $2.35 | 100 |
| 2010-07-27 | $2.35 | $2.35 | 1,410 |
| 2010-07-26 | $2.25 | $2.25 | 4,298 |
| 2010-07-23 | $1.85 | $1.85 | 2,430 |
| 2010-07-22 | $1.60 | $1.60 | 1,755 |
| 2010-07-21 | $1.85 | $1.85 | 2,420 |
| 2010-07-20 | $2.00 | $2.00 | 1,510 |
| 2010-07-19 | $2.25 | $2.25 | 1,162 |
| 2010-07-16 | $2.00 | $2.00 | 3,426 |
| 2010-07-15 | $2.95 | $2.95 | 5,470 |
| 2010-07-14 | $2.60 | $2.60 | 3,718 |
| 2010-07-13 | $3.25 | $3.25 | 6,916 |
| 2010-07-12 | $1.85 | $1.85 | 4,422 |
| 2010-07-09 | $1.10 | $1.10 | 0 |
| 2010-07-08 | $1.10 | $1.10 | 0 |
| 2010-07-07 | $1.10 | $1.10 | 0 |
| 2010-07-06 | $1.10 | $1.10 | 0 |
| 2010-07-02 | $1.10 | $1.10 | 0 |
| 2010-07-01 | $1.10 | $1.10 | 274 |
| 2010-06-30 | $1.55 | $1.55 | 220 |
| 2010-06-29 | $1.85 | $1.85 | 0 |
| 2010-06-28 | $1.85 | $1.85 | 200 |
| 2010-06-25 | $1.55 | $1.55 | 20 |
| 2010-06-24 | $1.85 | $1.85 | 0 |
| 2010-06-23 | $1.85 | $1.85 | 0 |
| 2010-06-22 | $1.85 | $1.85 | 0 |
| 2010-06-21 | $1.85 | $1.85 | 1,734 |
| 2010-06-18 | $1.90 | $1.90 | 1,245 |
| 2010-06-17 | $1.90 | $1.90 | 1,767 |
| 2010-06-16 | $2.05 | $2.05 | 0 |
| 2010-06-15 | $2.05 | $2.05 | 0 |
| 2010-06-14 | $2.05 | $2.05 | 0 |
| 2010-06-11 | $2.05 | $2.05 | 0 |
| 2010-06-10 | $2.05 | $2.05 | 0 |
| 2010-06-09 | $2.05 | $2.05 | 610 |
| 2010-06-08 | $2.10 | $2.10 | 60 |
| 2010-06-07 | $4.00 | $4.00 | 0 |
| 2010-06-04 | $4.00 | $4.00 | 0 |
| 2010-06-03 | $4.00 | $4.00 | 0 |
| 2010-06-02 | $4.00 | $4.00 | 32 |
| 2010-06-01 | $2.00 | $2.00 | 0 |
| 2010-05-28 | $2.00 | $2.00 | 1,761 |
| 2010-05-27 | $2.50 | $2.50 | 0 |
| 2010-05-26 | $2.50 | $2.50 | 2,480 |
| 2010-05-25 | $3.60 | $3.60 | 0 |
| 2010-05-24 | $3.60 | $3.60 | 0 |
| 2010-05-21 | $3.60 | $3.60 | 0 |
| 2010-05-20 | $3.60 | $3.60 | 0 |
| 2010-05-19 | $3.60 | $3.60 | 0 |
| 2010-05-18 | $3.60 | $3.60 | 202 |
| 2010-05-17 | $4.25 | $4.25 | 1,552 |
| 2010-05-14 | $4.25 | $4.25 | 0 |
| 2010-05-13 | $4.25 | $4.25 | 1,222 |
| 2010-05-12 | $3.25 | $3.25 | 405 |
| 2010-05-11 | $2.50 | $2.50 | 0 |
| 2010-05-10 | $2.50 | $2.50 | 10 |
| 2010-05-07 | $2.05 | $2.05 | 166 |
| 2010-05-06 | $2.00 | $2.00 | 0 |
| 2010-05-05 | $2.00 | $2.00 | 100 |
| 2010-05-04 | $2.00 | $2.00 | 900 |
| 2010-05-03 | $2.90 | $2.90 | 1,052 |
| 2010-04-30 | $2.25 | $2.25 | 190 |
| 2010-04-29 | $2.05 | $2.05 | 0 |
| 2010-04-28 | $2.05 | $2.05 | 0 |
| 2010-04-27 | $2.05 | $2.05 | 102 |
| 2010-04-26 | $2.50 | $2.50 | 54 |
| 2010-04-23 | $2.50 | $2.50 | 0 |
| 2010-04-22 | $2.50 | $2.50 | 131 |
| 2010-04-21 | $2.50 | $2.50 | 100 |
| 2010-04-20 | $3.25 | $3.25 | 1,218 |
| 2010-04-19 | $3.25 | $3.25 | 231 |
| 2010-04-16 | $2.25 | $2.25 | 0 |
| 2010-04-15 | $2.25 | $2.25 | 18 |
| 2010-04-14 | $2.10 | $2.10 | 0 |
| 2010-04-13 | $2.10 | $2.10 | 10 |
| 2010-04-12 | $2.05 | $2.05 | 88 |
| 2010-04-09 | $2.55 | $2.55 | 458 |
| 2010-04-08 | $4.50 | $4.50 | 110 |
| 2010-04-07 | $2.50 | $2.50 | 0 |
| 2010-04-06 | $2.50 | $2.50 | 2,470 |
| 2010-04-05 | $2.05 | $2.05 | 682 |
| 2010-04-01 | $3.50 | $3.50 | 0 |
| 2010-03-31 | $3.50 | $3.50 | 0 |
| 2010-03-30 | $3.50 | $3.50 | 0 |
| 2010-03-29 | $3.50 | $3.50 | 0 |
| 2010-03-26 | $3.50 | $3.50 | 0 |
| 2010-03-25 | $3.50 | $3.50 | 0 |
| 2010-03-24 | $3.50 | $3.50 | 0 |
| 2010-03-23 | $3.50 | $3.50 | 0 |
| 2010-03-22 | $3.50 | $3.50 | 0 |
| 2010-03-19 | $3.50 | $3.50 | 0 |
| 2010-03-18 | $3.50 | $3.50 | 0 |
| 2010-03-17 | $3.50 | $3.50 | 40 |
| 2010-03-16 | $3.50 | $3.50 | 26 |
| 2010-03-15 | $3.50 | $3.50 | 144 |
| 2010-03-12 | $3.55 | $3.55 | 100 |
| 2010-03-11 | $4.00 | $4.00 | 404 |
| 2010-03-10 | $3.55 | $3.55 | 103 |
| 2010-03-09 | $4.50 | $4.50 | 3,645 |
| 2010-03-08 | $3.00 | $3.00 | 40 |
| 2010-03-05 | $3.20 | $3.20 | 0 |
| 2010-03-04 | $3.20 | $3.20 | 0 |
| 2010-03-03 | $3.20 | $3.20 | 10 |
| 2010-03-02 | $4.25 | $4.25 | 0 |
| 2010-03-01 | $4.25 | $4.25 | 130 |
| 2010-02-26 | $4.20 | $4.20 | 0 |
| 2010-02-25 | $4.20 | $4.20 | 0 |
| 2010-02-24 | $4.20 | $4.20 | 23 |
| 2010-02-23 | $4.00 | $4.00 | 210 |
| 2010-02-22 | $4.50 | $4.50 | 60 |
| 2010-02-19 | $4.50 | $4.50 | 0 |
| 2010-02-18 | $4.50 | $4.50 | 382 |
| 2010-02-17 | $4.70 | $4.70 | 30 |
| 2010-02-16 | $4.20 | $4.20 | 0 |
| 2010-02-12 | $4.20 | $4.20 | 110 |
| 2010-02-11 | $4.20 | $4.20 | 1,462 |
| 2010-02-10 | $3.30 | $3.30 | 200 |
| 2010-02-09 | $3.25 | $3.25 | 30 |
| 2010-02-08 | $3.30 | $3.30 | 90 |
| 2010-02-05 | $3.25 | $3.25 | 30 |
| 2010-02-04 | $3.25 | $3.25 | 25 |
| 2010-02-03 | $3.25 | $3.25 | 75 |
| 2010-02-02 | $3.20 | $3.20 | 70 |
| 2010-02-01 | $3.75 | $3.75 | 0 |
| 2010-01-29 | $3.75 | $3.75 | 10 |
| 2010-01-28 | $3.75 | $3.75 | 206 |
| 2010-01-27 | $3.70 | $3.70 | 0 |
| 2010-01-26 | $3.70 | $3.70 | 2,872 |
| 2010-01-25 | $4.05 | $4.05 | 0 |
| 2010-01-22 | $4.05 | $4.05 | 50 |
| 2010-01-21 | $4.05 | $4.05 | 0 |
| 2010-01-20 | $4.05 | $4.05 | 0 |
| 2010-01-19 | $4.05 | $4.05 | 220 |
| 2010-01-15 | $4.10 | $4.10 | 63 |
| 2010-01-14 | $4.25 | $4.25 | 0 |
| 2010-01-13 | $4.25 | $4.25 | 719 |
| 2010-01-12 | $5.50 | $5.50 | 63 |
| 2010-01-11 | $5.50 | $5.50 | 768 |
| 2010-01-08 | $5.00 | $5.00 | 423 |
| 2010-01-07 | $5.05 | $5.05 | 54 |
| 2010-01-06 | $5.95 | $5.95 | 971 |
| 2010-01-05 | $5.90 | $5.90 | 0 |
| 2010-01-04 | $5.90 | $5.90 | 255 |