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
- 2008-01-02 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 | $2.63 | $2.63 | 0 |
| 2010-12-30 | $2.63 | $2.63 | 10,519 |
| 2010-12-29 | $2.67 | $2.67 | 1,753 |
| 2010-12-28 | $2.69 | $2.69 | 3,896 |
| 2010-12-27 | $2.70 | $2.70 | 11,006 |
| 2010-12-23 | $2.71 | $2.71 | 1,948 |
| 2010-12-22 | $2.71 | $2.71 | 2,922 |
| 2010-12-21 | $2.68 | $2.68 | 9,837 |
| 2010-12-20 | $2.69 | $2.69 | 6,428 |
| 2010-12-17 | $2.74 | $2.74 | 10,422 |
| 2010-12-16 | $2.73 | $2.73 | 2,338 |
| 2010-12-15 | $2.68 | $2.68 | 1,851 |
| 2010-12-14 | $2.73 | $2.73 | 3,506 |
| 2010-12-13 | $2.73 | $2.73 | 5,747 |
| 2010-12-10 | $2.72 | $2.72 | 13,344 |
| 2010-12-09 | $2.63 | $2.63 | 29,707 |
| 2010-12-08 | $2.64 | $2.64 | 584 |
| 2010-12-07 | $2.67 | $2.67 | 22,305 |
| 2010-12-06 | $2.62 | $2.62 | 0 |
| 2010-12-03 | $2.62 | $2.62 | 5,065 |
| 2010-12-02 | $2.62 | $2.62 | 8,182 |
| 2010-12-01 | $2.62 | $2.62 | 31,655 |
| 2010-11-30 | $2.56 | $2.56 | 487 |
| 2010-11-29 | $2.67 | $2.67 | 5,260 |
| 2010-11-26 | $2.63 | $2.63 | 0 |
| 2010-11-24 | $2.63 | $2.63 | 19,772 |
| 2010-11-23 | $2.71 | $2.71 | 1,558 |
| 2010-11-22 | $2.76 | $2.76 | 1,169 |
| 2010-11-19 | $2.78 | $2.78 | 1,461 |
| 2010-11-18 | $2.74 | $2.74 | 6,234 |
| 2010-11-17 | $2.71 | $2.71 | 3,799 |
| 2010-11-16 | $2.75 | $2.75 | 37,012 |
| 2010-11-15 | $2.90 | $2.90 | 0 |
| 2010-11-12 | $2.90 | $2.90 | 5,941 |
| 2010-11-11 | $2.84 | $2.84 | 9,058 |
| 2010-11-10 | $2.83 | $2.83 | 771,311 |
| 2010-11-09 | $2.80 | $2.80 | 987,246 |
| 2010-11-08 | $2.87 | $2.87 | 8,182 |
| 2010-11-05 | $2.91 | $2.91 | 487 |
| 2010-11-04 | $2.86 | $2.86 | 2,532 |
| 2010-11-03 | $2.84 | $2.84 | 11,688 |
| 2010-11-02 | $2.82 | $2.82 | 26,688 |
| 2010-11-01 | $2.77 | $2.77 | 5,065 |
| 2010-10-29 | $2.82 | $2.82 | 5,941 |
| 2010-10-28 | $2.74 | $2.74 | 292 |
| 2010-10-27 | $2.66 | $2.66 | 487 |
| 2010-10-26 | $2.65 | $2.65 | 0 |
| 2010-10-25 | $2.65 | $2.65 | 1,364 |
| 2010-10-22 | $2.68 | $2.68 | 7,110 |
| 2010-10-21 | $2.65 | $2.65 | 983,740 |
| 2010-10-20 | $2.75 | $2.75 | 123,503 |
| 2010-10-19 | $2.65 | $2.65 | 2,923,753 |
| 2010-10-18 | $2.72 | $2.72 | 1,753 |
| 2010-10-15 | $2.70 | $2.70 | 4,383 |
| 2010-10-14 | $2.68 | $2.68 | 8,669 |
| 2010-10-13 | $2.63 | $2.63 | 50,453 |
| 2010-10-12 | $2.61 | $2.61 | 1,169 |
| 2010-10-11 | $2.62 | $2.62 | 5,065 |
| 2010-10-08 | $2.60 | $2.60 | 779 |
| 2010-10-07 | $2.60 | $2.60 | 682 |
| 2010-10-06 | $2.57 | $2.57 | 0 |
| 2010-10-05 | $2.57 | $2.57 | 0 |
| 2010-10-04 | $2.57 | $2.57 | 390 |
| 2010-10-01 | $2.55 | $2.55 | 7,987 |
| 2010-09-30 | $2.49 | $2.49 | 10,032 |
| 2010-09-29 | $2.52 | $2.52 | 9,740 |
| 2010-09-28 | $2.54 | $2.54 | 48,213 |
| 2010-09-27 | $2.55 | $2.55 | 1,071 |
| 2010-09-24 | $2.57 | $2.57 | 4,870 |
| 2010-09-23 | $2.55 | $2.55 | 4,383 |
| 2010-09-22 | $2.64 | $2.64 | 22,012 |
| 2010-09-21 | $2.61 | $2.61 | 99,640 |
| 2010-09-20 | $2.57 | $2.57 | 37,402 |
| 2010-09-17 | $2.53 | $2.53 | 877 |
| 2010-09-16 | $2.52 | $2.52 | 4,870 |
| 2010-09-15 | $2.53 | $2.53 | 25,032 |
| 2010-09-14 | $2.53 | $2.53 | 292 |
| 2010-09-13 | $2.47 | $2.47 | 7,500 |
| 2010-09-10 | $2.53 | $2.53 | 2,045 |
| 2010-09-09 | $2.47 | $2.47 | 11,298 |
| 2010-09-08 | $2.51 | $2.51 | 5,065 |
| 2010-09-07 | $2.45 | $2.45 | 2,922 |
| 2010-09-03 | $2.48 | $2.48 | 1,071 |
| 2010-09-02 | $2.43 | $2.43 | 3,312 |
| 2010-09-01 | $2.45 | $2.45 | 7,013 |
| 2010-08-31 | $2.42 | $2.42 | 3,896 |
| 2010-08-30 | $2.33 | $2.33 | 0 |
| 2010-08-27 | $2.33 | $2.33 | 0 |
| 2010-08-26 | $2.33 | $2.33 | 5,552 |
| 2010-08-25 | $2.32 | $2.32 | 5,552 |
| 2010-08-24 | $2.33 | $2.33 | 682 |
| 2010-08-23 | $2.36 | $2.36 | 682 |
| 2010-08-20 | $2.36 | $2.36 | 17,142 |
| 2010-08-19 | $2.41 | $2.41 | 0 |
| 2010-08-18 | $2.41 | $2.41 | 4,578 |
| 2010-08-17 | $2.42 | $2.42 | 0 |
| 2010-08-16 | $2.42 | $2.42 | 8,084 |
| 2010-08-13 | $2.36 | $2.36 | 0 |
| 2010-08-12 | $2.36 | $2.36 | 2,922 |
| 2010-08-11 | $2.56 | $2.56 | 0 |
| 2010-08-10 | $2.56 | $2.56 | 195 |
| 2010-08-09 | $2.40 | $2.40 | 680,144 |
| 2010-08-06 | $2.48 | $2.48 | 974 |
| 2010-08-05 | $2.40 | $2.40 | 0 |
| 2010-08-04 | $2.40 | $2.40 | 3,409 |
| 2010-08-03 | $2.38 | $2.38 | 4,675 |
| 2010-08-02 | $2.44 | $2.44 | 146,100 |
| 2010-07-30 | $2.36 | $2.36 | 877 |
| 2010-07-29 | $2.37 | $2.37 | 1,851 |
| 2010-07-28 | $2.35 | $2.35 | 6,234 |
| 2010-07-27 | $2.41 | $2.41 | 982,961 |
| 2010-07-26 | $2.31 | $2.31 | 1,461 |
| 2010-07-23 | $2.33 | $2.33 | 390 |
| 2010-07-22 | $2.28 | $2.28 | 199,086 |
| 2010-07-21 | $2.20 | $2.20 | 0 |
| 2010-07-20 | $2.20 | $2.20 | 280,025 |
| 2010-07-19 | $2.22 | $2.22 | 3,993 |
| 2010-07-16 | $2.21 | $2.21 | 2,727 |
| 2010-07-15 | $2.26 | $2.26 | 3,214 |
| 2010-07-14 | $2.24 | $2.24 | 13,149 |
| 2010-07-13 | $2.21 | $2.21 | 10,617 |
| 2010-07-12 | $2.16 | $2.16 | 4,578 |
| 2010-07-09 | $2.18 | $2.18 | 1,071 |
| 2010-07-08 | $2.18 | $2.18 | 6,915 |
| 2010-07-07 | $2.16 | $2.16 | 1,948 |
| 2010-07-06 | $2.13 | $2.13 | 292 |
| 2010-07-02 | $2.08 | $2.08 | 4,870 |
| 2010-07-01 | $2.14 | $2.14 | 267,850 |
| 2010-06-30 | $2.08 | $2.08 | 9,935 |
| 2010-06-29 | $2.21 | $2.21 | 0 |
| 2010-06-28 | $2.21 | $2.21 | 195,092 |
| 2010-06-25 | $2.22 | $2.22 | 584,400 |
| 2010-06-24 | $2.18 | $2.18 | 17,922 |
| 2010-06-23 | $2.20 | $2.20 | 8,961 |
| 2010-06-22 | $2.21 | $2.21 | 52,499 |
| 2010-06-21 | $2.13 | $2.13 | 2,922 |
| 2010-06-18 | $2.15 | $2.15 | 4,480 |
| 2010-06-17 | $2.10 | $2.10 | 1,851 |
| 2010-06-16 | $2.10 | $2.10 | 19,967 |
| 2010-06-15 | $2.11 | $2.11 | 12,565 |
| 2010-06-14 | $2.04 | $2.04 | 0 |
| 2010-06-11 | $2.04 | $2.04 | 0 |
| 2010-06-10 | $2.04 | $2.04 | 4,870 |
| 2010-06-09 | $2.04 | $2.04 | 98,569 |
| 2010-06-08 | $1.99 | $1.99 | 0 |
| 2010-06-07 | $1.99 | $1.99 | 5,065 |
| 2010-06-04 | $2.01 | $2.01 | 584 |
| 2010-06-03 | $1.96 | $1.96 | 0 |
| 2010-06-02 | $1.96 | $1.96 | 487 |
| 2010-06-01 | $2.00 | $2.00 | 0 |
| 2010-05-28 | $2.00 | $2.00 | 21,136 |
| 2010-05-27 | $2.00 | $2.00 | 3,312 |
| 2010-05-26 | $1.93 | $1.93 | 487 |
| 2010-05-25 | $1.98 | $1.98 | 4,714,647 |
| 2010-05-24 | $1.95 | $1.95 | 292 |
| 2010-05-21 | $1.89 | $1.89 | 6,915 |
| 2010-05-20 | $1.86 | $1.86 | 21,428 |
| 2010-05-19 | $1.90 | $1.90 | 3,425,753 |
| 2010-05-18 | $1.95 | $1.95 | 29,804 |
| 2010-05-17 | $2.05 | $2.05 | 6,915 |
| 2010-05-14 | $1.95 | $1.95 | 4,675 |
| 2010-05-13 | $2.05 | $2.05 | 730,987 |
| 2010-05-12 | $2.05 | $2.05 | 3,409,974 |
| 2010-05-11 | $2.07 | $2.07 | 4,384,753 |
| 2010-05-10 | $2.09 | $2.09 | 2,338 |
| 2010-05-07 | $2.05 | $2.05 | 5,357 |
| 2010-05-06 | $2.06 | $2.06 | 195 |
| 2010-05-05 | $2.14 | $2.14 | 2,825 |
| 2010-05-04 | $2.22 | $2.22 | 4,636,337 |
| 2010-05-03 | $2.28 | $2.28 | 16,655 |
| 2010-04-30 | $2.23 | $2.23 | 4,480 |
| 2010-04-29 | $2.24 | $2.24 | 14,513 |
| 2010-04-28 | $2.25 | $2.25 | 492,941 |
| 2010-04-27 | $2.24 | $2.24 | 3,799 |
| 2010-04-26 | $2.32 | $2.32 | 6,136 |
| 2010-04-23 | $2.30 | $2.30 | 390 |
| 2010-04-22 | $2.31 | $2.31 | 21,818 |
| 2010-04-21 | $2.40 | $2.40 | 450,767 |
| 2010-04-20 | $2.33 | $2.33 | 0 |
| 2010-04-19 | $2.33 | $2.33 | 2,143 |
| 2010-04-16 | $2.34 | $2.34 | 6,234 |
| 2010-04-15 | $2.39 | $2.39 | 3,896 |
| 2010-04-14 | $2.31 | $2.31 | 1,364 |
| 2010-04-13 | $2.28 | $2.28 | 3,896 |
| 2010-04-12 | $2.41 | $2.41 | 97 |
| 2010-04-09 | $2.32 | $2.32 | 32,142 |
| 2010-04-08 | $2.26 | $2.26 | 0 |
| 2010-04-07 | $2.26 | $2.26 | 0 |
| 2010-04-06 | $2.26 | $2.26 | 0 |
| 2010-04-05 | $2.26 | $2.26 | 0 |
| 2010-04-01 | $2.26 | $2.26 | 2,923,461 |
| 2010-03-31 | $2.31 | $2.31 | 50,161 |
| 2010-03-30 | $2.31 | $2.31 | 18,993 |
| 2010-03-29 | $2.34 | $2.34 | 6,576,448 |
| 2010-03-26 | $2.22 | $2.22 | 3,896 |
| 2010-03-25 | $2.16 | $2.16 | 2,240 |
| 2010-03-24 | $2.22 | $2.22 | 1,558 |
| 2010-03-23 | $2.25 | $2.25 | 487 |
| 2010-03-22 | $2.30 | $2.30 | 0 |
| 2010-03-19 | $2.30 | $2.30 | 738,584 |
| 2010-03-18 | $2.27 | $2.27 | 9,837 |
| 2010-03-17 | $2.31 | $2.31 | 14,123 |
| 2010-03-16 | $2.35 | $2.35 | 5,162 |
| 2010-03-15 | $2.26 | $2.26 | 489,630 |
| 2010-03-12 | $2.31 | $2.31 | 41,492 |
| 2010-03-11 | $2.28 | $2.28 | 2,240 |
| 2010-03-10 | $2.27 | $2.27 | 49,479 |
| 2010-03-09 | $2.23 | $2.23 | 10,519 |
| 2010-03-08 | $2.24 | $2.24 | 390 |
| 2010-03-05 | $2.25 | $2.25 | 11,591 |
| 2010-03-04 | $2.27 | $2.27 | 97,984 |
| 2010-03-03 | $2.25 | $2.25 | 6,818 |
| 2010-03-02 | $2.18 | $2.18 | 4,091 |
| 2010-03-01 | $2.14 | $2.14 | 1,461 |
| 2010-02-26 | $2.20 | $2.20 | 0 |
| 2010-02-25 | $2.20 | $2.20 | 0 |
| 2010-02-24 | $2.20 | $2.20 | 5,552 |
| 2010-02-23 | $2.17 | $2.17 | 4,091 |
| 2010-02-22 | $2.21 | $2.21 | 0 |
| 2010-02-19 | $2.21 | $2.21 | 32,434 |
| 2010-02-18 | $2.25 | $2.25 | 4,967 |
| 2010-02-17 | $2.27 | $2.27 | 3,150,306 |
| 2010-02-16 | $2.21 | $2.21 | 11,980 |
| 2010-02-12 | $2.20 | $2.20 | 22,012 |
| 2010-02-11 | $2.28 | $2.28 | 4,578 |
| 2010-02-10 | $2.19 | $2.19 | 0 |
| 2010-02-09 | $2.19 | $2.19 | 37,791 |
| 2010-02-08 | $2.29 | $2.29 | 0 |
| 2010-02-05 | $2.29 | $2.29 | 2,922 |
| 2010-02-04 | $2.29 | $2.29 | 26,298 |
| 2010-02-03 | $2.16 | $2.16 | 6,136 |
| 2010-02-02 | $2.17 | $2.17 | 3,214 |
| 2010-02-01 | $2.14 | $2.14 | 0 |
| 2010-01-29 | $2.14 | $2.14 | 22,207 |
| 2010-01-28 | $2.26 | $2.26 | 1,753 |
| 2010-01-27 | $2.28 | $2.28 | 4,773 |
| 2010-01-26 | $2.19 | $2.19 | 10,617 |
| 2010-01-25 | $2.19 | $2.19 | 3,604 |
| 2010-01-22 | $2.21 | $2.21 | 0 |
| 2010-01-21 | $2.21 | $2.21 | 983,935 |
| 2010-01-20 | $2.28 | $2.28 | 0 |
| 2010-01-19 | $2.28 | $2.28 | 2,532 |
| 2010-01-15 | $2.20 | $2.20 | 251,000 |
| 2010-01-14 | $2.36 | $2.36 | 6,818 |
| 2010-01-13 | $2.30 | $2.30 | 0 |
| 2010-01-12 | $2.30 | $2.30 | 1,948,000 |
| 2010-01-11 | $2.25 | $2.25 | 3,701 |
| 2010-01-08 | $2.25 | $2.25 | 974,000 |
| 2010-01-07 | $2.29 | $2.29 | 0 |
| 2010-01-06 | $2.29 | $2.29 | 1,656 |
| 2010-01-05 | $2.29 | $2.29 | 2,435 |
| 2010-01-04 | $2.33 | $2.33 | 779 |