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
- 2010-01-05 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 | $5.56 | $5.56 | 44,327 |
| 2010-12-30 | $5.39 | $5.39 | 107,172 |
| 2010-12-29 | $5.64 | $5.64 | 368,365 |
| 2010-12-28 | $5.39 | $5.39 | 123,442 |
| 2010-12-27 | $5.07 | $5.07 | 36,490 |
| 2010-12-23 | $4.99 | $4.99 | 85,412 |
| 2010-12-22 | $4.67 | $4.67 | 87,809 |
| 2010-12-21 | $4.19 | $4.19 | 45,035 |
| 2010-12-20 | $4.03 | $4.03 | 25,585 |
| 2010-12-17 | $3.95 | $3.95 | 15,786 |
| 2010-12-16 | $4.03 | $4.03 | 8,781 |
| 2010-12-15 | $3.78 | $3.78 | 41,446 |
| 2010-12-14 | $3.95 | $3.95 | 28,467 |
| 2010-12-13 | $4.19 | $4.19 | 18,233 |
| 2010-12-10 | $4.11 | $4.11 | 25,175 |
| 2010-12-09 | $4.51 | $4.51 | 19,450 |
| 2010-12-08 | $4.51 | $4.51 | 14,829 |
| 2010-12-07 | $4.67 | $4.67 | 26,119 |
| 2010-12-06 | $4.51 | $4.51 | 86,779 |
| 2010-12-03 | $4.67 | $4.67 | 42,116 |
| 2010-12-02 | $4.19 | $4.19 | 44,128 |
| 2010-12-01 | $3.95 | $3.95 | 58,088 |
| 2010-11-30 | $3.78 | $3.78 | 53,443 |
| 2010-11-29 | $4.27 | $4.27 | 28,603 |
| 2010-11-26 | $4.03 | $4.03 | 58,349 |
| 2010-11-24 | $4.27 | $4.27 | 119,480 |
| 2010-11-23 | $3.38 | $3.38 | 51,953 |
| 2010-11-22 | $3.46 | $3.46 | 66,012 |
| 2010-11-19 | $2.98 | $2.98 | 55,493 |
| 2010-11-18 | $3.14 | $3.14 | 25,473 |
| 2010-11-17 | $3.22 | $3.22 | 19,400 |
| 2010-11-16 | $3.14 | $3.14 | 53,642 |
| 2010-11-15 | $3.30 | $3.30 | 15,985 |
| 2010-11-12 | $3.46 | $3.46 | 18,717 |
| 2010-11-11 | $3.46 | $3.46 | 12,855 |
| 2010-11-10 | $3.54 | $3.54 | 42,029 |
| 2010-11-09 | $3.38 | $3.38 | 117,791 |
| 2010-11-08 | $3.78 | $3.78 | 57,517 |
| 2010-11-05 | $3.95 | $3.95 | 33,981 |
| 2010-11-04 | $4.03 | $4.03 | 96,826 |
| 2010-11-03 | $3.78 | $3.78 | 46,252 |
| 2010-11-02 | $3.38 | $3.38 | 75,725 |
| 2010-11-01 | $3.54 | $3.54 | 134,745 |
| 2010-10-29 | $4.03 | $4.03 | 54,834 |
| 2010-10-28 | $4.11 | $4.11 | 166,974 |
| 2010-10-27 | $4.35 | $4.35 | 58,299 |
| 2010-10-26 | $4.03 | $4.03 | 37,248 |
| 2010-10-25 | $4.11 | $4.11 | 37,670 |
| 2010-10-22 | $3.86 | $3.86 | 90,206 |
| 2010-10-21 | $3.95 | $3.95 | 125,902 |
| 2010-10-20 | $4.35 | $4.35 | 334,818 |
| 2010-10-19 | $4.67 | $4.67 | 42,625 |
| 2010-10-18 | $4.91 | $4.91 | 70,955 |
| 2010-10-15 | $4.67 | $4.67 | 32,453 |
| 2010-10-14 | $4.75 | $4.75 | 32,205 |
| 2010-10-13 | $4.99 | $4.99 | 50,388 |
| 2010-10-12 | $5.23 | $5.23 | 42,439 |
| 2010-10-11 | $5.23 | $5.23 | 7,340 |
| 2010-10-08 | $4.91 | $4.91 | 29,634 |
| 2010-10-07 | $4.59 | $4.59 | 39,781 |
| 2010-10-06 | $5.07 | $5.07 | 28,951 |
| 2010-10-05 | $5.31 | $5.31 | 23,114 |
| 2010-10-04 | $5.31 | $5.31 | 15,152 |
| 2010-10-01 | $5.15 | $5.15 | 34,379 |
| 2010-09-30 | $4.99 | $4.99 | 23,424 |
| 2010-09-29 | $4.99 | $4.99 | 69,937 |
| 2010-09-28 | $5.23 | $5.23 | 40,315 |
| 2010-09-27 | $5.39 | $5.39 | 55,965 |
| 2010-09-24 | $5.48 | $5.48 | 132,608 |
| 2010-09-23 | $5.07 | $5.07 | 49,779 |
| 2010-09-22 | $4.43 | $4.43 | 9,340 |
| 2010-09-21 | $4.11 | $4.11 | 21,300 |
| 2010-09-20 | $4.43 | $4.43 | 35,062 |
| 2010-09-17 | $4.67 | $4.67 | 18,021 |
| 2010-09-16 | $4.91 | $4.91 | 21,226 |
| 2010-09-15 | $4.83 | $4.83 | 37,012 |
| 2010-09-14 | $4.99 | $4.99 | 31,460 |
| 2010-09-13 | $5.07 | $5.07 | 49,916 |
| 2010-09-10 | $4.67 | $4.67 | 60,485 |
| 2010-09-09 | $4.67 | $4.67 | 51,406 |
| 2010-09-08 | $4.03 | $4.03 | 72,197 |
| 2010-09-07 | $4.35 | $4.35 | 56,263 |
| 2010-09-03 | $3.78 | $3.78 | 34,056 |
| 2010-09-02 | $3.38 | $3.38 | 29,907 |
| 2010-09-01 | $2.98 | $2.98 | 12,159 |
| 2010-08-31 | $3.22 | $3.22 | 15,873 |
| 2010-08-30 | $3.46 | $3.46 | 19,263 |
| 2010-08-27 | $3.46 | $3.46 | 10,557 |
| 2010-08-26 | $3.54 | $3.54 | 21,313 |
| 2010-08-25 | $3.30 | $3.30 | 8,247 |
| 2010-08-24 | $2.98 | $2.98 | 2,944 |
| 2010-08-23 | $2.98 | $2.98 | 17,326 |
| 2010-08-20 | $3.14 | $3.14 | 10,681 |
| 2010-08-19 | $3.14 | $3.14 | 7,651 |
| 2010-08-18 | $3.14 | $3.14 | 1,366 |
| 2010-08-17 | $3.06 | $3.06 | 6,073 |
| 2010-08-16 | $2.82 | $2.82 | 5,030 |
| 2010-08-13 | $2.82 | $2.82 | 720 |
| 2010-08-12 | $2.82 | $2.82 | 11,513 |
| 2010-08-11 | $2.74 | $2.74 | 4,496 |
| 2010-08-10 | $3.06 | $3.06 | 5,117 |
| 2010-08-09 | $3.06 | $3.06 | 20,282 |
| 2010-08-06 | $2.90 | $2.90 | 3,838 |
| 2010-08-05 | $2.82 | $2.82 | 13,687 |
| 2010-08-04 | $2.90 | $2.90 | 27,423 |
| 2010-08-03 | $2.66 | $2.66 | 6,968 |
| 2010-08-02 | $2.66 | $2.66 | 0 |
| 2010-07-30 | $2.66 | $2.66 | 15,624 |
| 2010-07-29 | $2.66 | $2.66 | 12,880 |
| 2010-07-28 | $2.58 | $2.58 | 11,029 |
| 2010-07-27 | $2.50 | $2.50 | 11,973 |
| 2010-07-26 | $2.33 | $2.33 | 8,396 |
| 2010-07-23 | $2.33 | $2.33 | 10,333 |
| 2010-07-22 | $2.01 | $2.01 | 5,465 |
| 2010-07-21 | $1.85 | $1.85 | 2,484 |
| 2010-07-20 | $1.77 | $1.77 | 1,043 |
| 2010-07-19 | $1.93 | $1.93 | 3,403 |
| 2010-07-16 | $2.09 | $2.09 | 6,384 |
| 2010-07-15 | $2.01 | $2.01 | 5,924 |
| 2010-07-14 | $2.09 | $2.09 | 435 |
| 2010-07-13 | $1.93 | $1.93 | 621 |
| 2010-07-12 | $1.85 | $1.85 | 3,440 |
| 2010-07-09 | $1.85 | $1.85 | 1,702 |
| 2010-07-08 | $1.69 | $1.69 | 1,490 |
| 2010-07-07 | $1.69 | $1.69 | 2,894 |
| 2010-07-06 | $1.69 | $1.69 | 3,453 |
| 2010-07-02 | $1.85 | $1.85 | 2,285 |
| 2010-07-01 | $1.93 | $1.93 | 0 |
| 2010-06-30 | $1.93 | $1.93 | 497 |
| 2010-06-29 | $1.93 | $1.93 | 7,303 |
| 2010-06-28 | $1.69 | $1.69 | 12,681 |
| 2010-06-25 | $1.53 | $1.53 | 124 |
| 2010-06-24 | $1.61 | $1.61 | 5,589 |
| 2010-06-23 | $1.69 | $1.69 | 8,123 |
| 2010-06-22 | $1.61 | $1.61 | 2,111 |
| 2010-06-21 | $1.85 | $1.85 | 2,298 |
| 2010-06-18 | $1.69 | $1.69 | 1,515 |
| 2010-06-17 | $1.77 | $1.77 | 124 |
| 2010-06-16 | $1.69 | $1.69 | 124 |
| 2010-06-15 | $1.69 | $1.69 | 0 |
| 2010-06-14 | $1.69 | $1.69 | 3,043 |
| 2010-06-11 | $1.69 | $1.69 | 248 |
| 2010-06-10 | $1.85 | $1.85 | 621 |
| 2010-06-09 | $1.69 | $1.69 | 0 |
| 2010-06-08 | $1.69 | $1.69 | 1,354 |
| 2010-06-07 | $1.77 | $1.77 | 0 |
| 2010-06-04 | $1.77 | $1.77 | 1,056 |
| 2010-06-03 | $1.85 | $1.85 | 62 |
| 2010-06-02 | $1.77 | $1.77 | 1,279 |
| 2010-06-01 | $1.77 | $1.77 | 3,912 |
| 2010-05-28 | $1.93 | $1.93 | 311 |
| 2010-05-27 | $2.01 | $2.01 | 435 |
| 2010-05-26 | $2.17 | $2.17 | 683 |
| 2010-05-25 | $1.85 | $1.85 | 1,366 |
| 2010-05-24 | $2.01 | $2.01 | 0 |
| 2010-05-21 | $2.01 | $2.01 | 1,826 |
| 2010-05-20 | $1.93 | $1.93 | 2,012 |
| 2010-05-19 | $2.25 | $2.25 | 1,875 |
| 2010-05-18 | $2.33 | $2.33 | 2,708 |
| 2010-05-17 | $2.33 | $2.33 | 186 |
| 2010-05-14 | $2.74 | $2.74 | 10,681 |
| 2010-05-13 | $2.58 | $2.58 | 4,223 |
| 2010-05-12 | $2.66 | $2.66 | 8,446 |
| 2010-05-11 | $2.74 | $2.74 | 2,124 |
| 2010-05-10 | $2.82 | $2.82 | 559 |
| 2010-05-07 | $2.74 | $2.74 | 6,322 |
| 2010-05-06 | $2.74 | $2.74 | 15,264 |
| 2010-05-05 | $2.66 | $2.66 | 124 |
| 2010-05-04 | $2.66 | $2.66 | 745 |
| 2010-05-03 | $2.74 | $2.74 | 621 |
| 2010-04-30 | $2.82 | $2.82 | 5,030 |
| 2010-04-29 | $2.58 | $2.58 | 2,732 |
| 2010-04-28 | $2.58 | $2.58 | 1,304 |
| 2010-04-27 | $2.58 | $2.58 | 2,993 |
| 2010-04-26 | $2.74 | $2.74 | 7,079 |
| 2010-04-23 | $2.66 | $2.66 | 8,259 |
| 2010-04-22 | $2.82 | $2.82 | 7,477 |
| 2010-04-21 | $2.98 | $2.98 | 5,900 |
| 2010-04-20 | $2.98 | $2.98 | 1,975 |
| 2010-04-19 | $2.82 | $2.82 | 373 |
| 2010-04-16 | $2.98 | $2.98 | 4,210 |
| 2010-04-15 | $3.06 | $3.06 | 13,513 |
| 2010-04-14 | $2.98 | $2.98 | 820 |
| 2010-04-13 | $2.42 | $2.42 | 248 |
| 2010-04-12 | $2.58 | $2.58 | 248 |
| 2010-04-09 | $2.42 | $2.42 | 1,056 |
| 2010-04-08 | $2.74 | $2.74 | 0 |
| 2010-04-07 | $2.74 | $2.74 | 21,760 |
| 2010-04-06 | $2.58 | $2.58 | 5,837 |
| 2010-04-05 | $2.42 | $2.42 | 3,130 |
| 2010-04-01 | $2.33 | $2.33 | 4,024 |
| 2010-03-31 | $2.25 | $2.25 | 124 |
| 2010-03-30 | $2.33 | $2.33 | 1,006 |
| 2010-03-29 | $2.09 | $2.09 | 3,974 |
| 2010-03-26 | $2.09 | $2.09 | 2,708 |
| 2010-03-25 | $2.33 | $2.33 | 1,503 |
| 2010-03-24 | $2.42 | $2.42 | 0 |
| 2010-03-23 | $2.42 | $2.42 | 248 |
| 2010-03-22 | $2.42 | $2.42 | 6,583 |
| 2010-03-19 | $2.42 | $2.42 | 3,999 |
| 2010-03-18 | $2.42 | $2.42 | 186 |
| 2010-03-17 | $2.42 | $2.42 | 1,118 |
| 2010-03-16 | $2.50 | $2.50 | 1,230 |
| 2010-03-15 | $2.50 | $2.50 | 1,056 |
| 2010-03-12 | $2.58 | $2.58 | 894 |
| 2010-03-11 | $2.50 | $2.50 | 12,917 |
| 2010-03-10 | $2.66 | $2.66 | 1,590 |
| 2010-03-09 | $2.90 | $2.90 | 1,242 |
| 2010-03-08 | $2.90 | $2.90 | 3,577 |
| 2010-03-05 | $2.98 | $2.98 | 671 |
| 2010-03-04 | $2.74 | $2.74 | 1,341 |
| 2010-03-03 | $2.82 | $2.82 | 4,049 |
| 2010-03-02 | $2.82 | $2.82 | 1,416 |
| 2010-03-01 | $2.90 | $2.90 | 3,353 |
| 2010-02-26 | $2.74 | $2.74 | 435 |
| 2010-02-25 | $2.82 | $2.82 | 3,204 |
| 2010-02-24 | $2.58 | $2.58 | 5,713 |
| 2010-02-23 | $2.58 | $2.58 | 1,863 |
| 2010-02-22 | $2.74 | $2.74 | 0 |
| 2010-02-19 | $2.74 | $2.74 | 124 |
| 2010-02-18 | $2.74 | $2.74 | 869 |
| 2010-02-17 | $2.58 | $2.58 | 4,471 |
| 2010-02-16 | $2.74 | $2.74 | 2,881 |
| 2010-02-12 | $2.82 | $2.82 | 5,192 |
| 2010-02-11 | $2.98 | $2.98 | 1,056 |
| 2010-02-10 | $2.58 | $2.58 | 9,439 |
| 2010-02-09 | $2.42 | $2.42 | 3,341 |
| 2010-02-08 | $2.42 | $2.42 | 1,180 |
| 2010-02-05 | $2.42 | $2.42 | 3,974 |
| 2010-02-04 | $2.42 | $2.42 | 3,602 |
| 2010-02-03 | $2.74 | $2.74 | 2,571 |
| 2010-02-02 | $2.90 | $2.90 | 2,298 |
| 2010-02-01 | $2.82 | $2.82 | 1,267 |
| 2010-01-29 | $2.90 | $2.90 | 2,049 |
| 2010-01-28 | $2.90 | $2.90 | 1,801 |
| 2010-01-27 | $2.90 | $2.90 | 621 |
| 2010-01-26 | $2.82 | $2.82 | 14,382 |
| 2010-01-25 | $3.14 | $3.14 | 4,533 |
| 2010-01-22 | $3.14 | $3.14 | 1,776 |
| 2010-01-21 | $3.14 | $3.14 | 1,639 |
| 2010-01-20 | $3.30 | $3.30 | 2,658 |
| 2010-01-19 | $3.38 | $3.38 | 2,534 |
| 2010-01-15 | $3.46 | $3.46 | 1,863 |
| 2010-01-14 | $3.30 | $3.30 | 124 |
| 2010-01-13 | $3.54 | $3.54 | 782 |
| 2010-01-12 | $3.38 | $3.38 | 4,732 |
| 2010-01-11 | $3.78 | $3.78 | 1,528 |
| 2010-01-08 | $4.03 | $4.03 | 248 |
| 2010-01-07 | $3.86 | $3.86 | 26,678 |
| 2010-01-06 | $3.86 | $3.86 | 14,221 |
| 2010-01-05 | $3.70 | $3.70 | 8,346 |