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
- 2005-12-20 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 | $4.73 | $4.73 | 450,100 |
| 2010-12-30 | $4.53 | $4.53 | 316,600 |
| 2010-12-29 | $4.57 | $4.57 | 787,500 |
| 2010-12-28 | $4.66 | $4.66 | 417,800 |
| 2010-12-27 | $4.34 | $4.34 | 296,600 |
| 2010-12-23 | $4.36 | $4.36 | 2,092,800 |
| 2010-12-22 | $4.80 | $4.80 | 352,400 |
| 2010-12-21 | $4.88 | $4.88 | 539,600 |
| 2010-12-20 | $5.03 | $5.03 | 1,274,200 |
| 2010-12-17 | $4.67 | $4.67 | 783,300 |
| 2010-12-16 | $4.38 | $4.38 | 490,500 |
| 2010-12-15 | $4.54 | $4.54 | 467,100 |
| 2010-12-14 | $4.60 | $4.60 | 458,500 |
| 2010-12-13 | $4.55 | $4.55 | 982,100 |
| 2010-12-10 | $4.46 | $4.46 | 637,700 |
| 2010-12-09 | $4.12 | $4.12 | 307,700 |
| 2010-12-08 | $4.26 | $4.26 | 510,700 |
| 2010-12-07 | $4.35 | $4.35 | 416,400 |
| 2010-12-06 | $4.30 | $4.30 | 556,400 |
| 2010-12-03 | $4.43 | $4.43 | 782,500 |
| 2010-12-02 | $4.56 | $4.56 | 525,700 |
| 2010-12-01 | $4.50 | $4.50 | 1,623,500 |
| 2010-11-30 | $4.46 | $4.46 | 2,395,000 |
| 2010-11-29 | $3.79 | $3.79 | 752,500 |
| 2010-11-26 | $3.83 | $3.83 | 1,091,900 |
| 2010-11-24 | $3.85 | $3.85 | 3,011,800 |
| 2010-11-23 | $2.92 | $2.92 | 290,000 |
| 2010-11-22 | $2.97 | $2.97 | 422,300 |
| 2010-11-19 | $2.74 | $2.74 | 287,600 |
| 2010-11-18 | $2.78 | $2.78 | 206,300 |
| 2010-11-17 | $2.67 | $2.67 | 203,000 |
| 2010-11-16 | $2.55 | $2.55 | 513,400 |
| 2010-11-15 | $2.68 | $2.68 | 232,900 |
| 2010-11-12 | $2.70 | $2.70 | 428,900 |
| 2010-11-11 | $2.84 | $2.84 | 203,700 |
| 2010-11-10 | $2.82 | $2.82 | 496,000 |
| 2010-11-09 | $2.84 | $2.84 | 914,000 |
| 2010-11-08 | $3.14 | $3.14 | 291,100 |
| 2010-11-05 | $3.06 | $3.06 | 411,200 |
| 2010-11-04 | $3.04 | $3.04 | 584,200 |
| 2010-11-03 | $2.85 | $2.85 | 164,700 |
| 2010-11-02 | $2.80 | $2.80 | 215,100 |
| 2010-11-01 | $2.81 | $2.81 | 211,000 |
| 2010-10-29 | $2.88 | $2.88 | 162,900 |
| 2010-10-28 | $2.88 | $2.88 | 234,100 |
| 2010-10-27 | $2.83 | $2.83 | 261,900 |
| 2010-10-26 | $2.90 | $2.90 | 418,200 |
| 2010-10-25 | $2.93 | $2.93 | 977,200 |
| 2010-10-22 | $2.57 | $2.57 | 184,000 |
| 2010-10-21 | $2.61 | $2.61 | 277,800 |
| 2010-10-20 | $2.56 | $2.56 | 248,100 |
| 2010-10-19 | $2.55 | $2.55 | 357,600 |
| 2010-10-18 | $2.73 | $2.73 | 241,600 |
| 2010-10-15 | $2.76 | $2.76 | 395,400 |
| 2010-10-14 | $2.85 | $2.85 | 452,700 |
| 2010-10-13 | $2.97 | $2.97 | 347,100 |
| 2010-10-12 | $3.03 | $3.03 | 240,200 |
| 2010-10-11 | $3.10 | $3.10 | 232,100 |
| 2010-10-08 | $2.90 | $2.90 | 265,400 |
| 2010-10-07 | $2.85 | $2.85 | 866,400 |
| 2010-10-06 | $3.11 | $3.11 | 252,900 |
| 2010-10-05 | $3.15 | $3.15 | 308,900 |
| 2010-10-04 | $3.11 | $3.11 | 483,600 |
| 2010-10-01 | $3.28 | $3.28 | 1,355,100 |
| 2010-09-30 | $2.83 | $2.83 | 442,000 |
| 2010-09-29 | $2.86 | $2.86 | 781,600 |
| 2010-09-28 | $2.58 | $2.58 | 407,000 |
| 2010-09-27 | $2.54 | $2.54 | 320,100 |
| 2010-09-24 | $2.58 | $2.58 | 360,300 |
| 2010-09-23 | $2.73 | $2.73 | 304,200 |
| 2010-09-22 | $2.78 | $2.78 | 472,400 |
| 2010-09-21 | $2.60 | $2.60 | 274,000 |
| 2010-09-20 | $2.66 | $2.66 | 342,300 |
| 2010-09-17 | $2.69 | $2.69 | 438,000 |
| 2010-09-16 | $2.54 | $2.54 | 209,800 |
| 2010-09-15 | $2.52 | $2.52 | 449,600 |
| 2010-09-14 | $2.51 | $2.51 | 393,800 |
| 2010-09-13 | $2.54 | $2.54 | 419,000 |
| 2010-09-10 | $2.61 | $2.61 | 303,200 |
| 2010-09-09 | $2.57 | $2.57 | 626,500 |
| 2010-09-08 | $2.65 | $2.65 | 1,200,500 |
| 2010-09-07 | $2.87 | $2.87 | 2,049,200 |
| 2010-09-03 | $2.61 | $2.61 | 3,102,100 |
| 2010-09-02 | $2.20 | $2.20 | 287,300 |
| 2010-09-01 | $2.14 | $2.14 | 403,900 |
| 2010-08-31 | $2.22 | $2.22 | 444,100 |
| 2010-08-30 | $2.11 | $2.11 | 347,700 |
| 2010-08-27 | $2.03 | $2.03 | 399,100 |
| 2010-08-26 | $2.01 | $2.01 | 401,000 |
| 2010-08-25 | $2.12 | $2.12 | 634,600 |
| 2010-08-24 | $2.13 | $2.13 | 1,311,400 |
| 2010-08-23 | $2.34 | $2.34 | 1,567,100 |
| 2010-08-20 | $1.99 | $1.99 | 471,400 |
| 2010-08-19 | $1.82 | $1.82 | 344,200 |
| 2010-08-18 | $1.67 | $1.67 | 325,200 |
| 2010-08-17 | $1.70 | $1.70 | 389,500 |
| 2010-08-16 | $1.72 | $1.72 | 822,400 |
| 2010-08-13 | $1.83 | $1.83 | 1,459,700 |
| 2010-08-12 | $1.85 | $1.85 | 2,047,300 |
| 2010-08-11 | $1.43 | $1.43 | 798,800 |
| 2010-08-10 | $1.51 | $1.51 | 3,526,800 |
| 2010-08-09 | $1.15 | $1.15 | 328,900 |
| 2010-08-06 | $0.97 | $0.97 | 74,400 |
| 2010-08-05 | $0.98 | $0.98 | 51,100 |
| 2010-08-04 | $1.00 | $1.00 | 163,200 |
| 2010-08-03 | $0.92 | $0.92 | 23,200 |
| 2010-08-02 | $0.90 | $0.90 | 77,000 |
| 2010-07-30 | $0.93 | $0.93 | 54,600 |
| 2010-07-29 | $0.92 | $0.92 | 35,600 |
| 2010-07-28 | $0.90 | $0.90 | 20,500 |
| 2010-07-27 | $0.93 | $0.93 | 98,400 |
| 2010-07-26 | $0.92 | $0.92 | 76,600 |
| 2010-07-23 | $0.96 | $0.96 | 92,300 |
| 2010-07-22 | $0.94 | $0.94 | 125,400 |
| 2010-07-21 | $0.89 | $0.89 | 41,000 |
| 2010-07-20 | $0.89 | $0.89 | 84,900 |
| 2010-07-19 | $0.88 | $0.88 | 123,900 |
| 2010-07-16 | $0.88 | $0.88 | 58,300 |
| 2010-07-15 | $0.88 | $0.88 | 25,600 |
| 2010-07-14 | $0.89 | $0.89 | 18,100 |
| 2010-07-13 | $0.89 | $0.89 | 55,000 |
| 2010-07-12 | $0.87 | $0.87 | 60,900 |
| 2010-07-09 | $0.91 | $0.91 | 125,600 |
| 2010-07-08 | $0.94 | $0.94 | 154,800 |
| 2010-07-07 | $0.90 | $0.90 | 55,300 |
| 2010-07-06 | $0.87 | $0.87 | 69,700 |
| 2010-07-02 | $0.86 | $0.86 | 112,300 |
| 2010-07-01 | $0.86 | $0.86 | 125,500 |
| 2010-06-30 | $0.90 | $0.90 | 47,000 |
| 2010-06-29 | $0.91 | $0.91 | 240,800 |
| 2010-06-28 | $0.95 | $0.95 | 59,300 |
| 2010-06-25 | $0.99 | $0.99 | 35,600 |
| 2010-06-24 | $0.95 | $0.95 | 36,500 |
| 2010-06-23 | $0.95 | $0.95 | 57,400 |
| 2010-06-22 | $0.93 | $0.93 | 58,400 |
| 2010-06-21 | $0.96 | $0.96 | 127,000 |
| 2010-06-18 | $1.00 | $1.00 | 167,000 |
| 2010-06-17 | $0.97 | $0.97 | 157,300 |
| 2010-06-16 | $0.92 | $0.92 | 26,200 |
| 2010-06-15 | $0.93 | $0.93 | 90,600 |
| 2010-06-14 | $0.93 | $0.93 | 60,600 |
| 2010-06-11 | $0.94 | $0.94 | 42,900 |
| 2010-06-10 | $0.96 | $0.96 | 103,400 |
| 2010-06-09 | $0.98 | $0.98 | 95,700 |
| 2010-06-08 | $0.98 | $0.98 | 143,700 |
| 2010-06-07 | $0.97 | $0.97 | 148,700 |
| 2010-06-04 | $0.93 | $0.93 | 234,600 |
| 2010-06-03 | $0.97 | $0.97 | 43,800 |
| 2010-06-02 | $0.95 | $0.95 | 259,300 |
| 2010-06-01 | $0.96 | $0.96 | 166,800 |
| 2010-05-28 | $0.99 | $0.99 | 68,900 |
| 2010-05-27 | $1.02 | $1.02 | 166,200 |
| 2010-05-26 | $1.00 | $1.00 | 142,300 |
| 2010-05-25 | $1.00 | $1.00 | 264,100 |
| 2010-05-24 | $1.03 | $1.03 | 52,600 |
| 2010-05-21 | $1.01 | $1.01 | 461,200 |
| 2010-05-20 | $0.94 | $0.94 | 404,300 |
| 2010-05-19 | $1.08 | $1.08 | 193,500 |
| 2010-05-18 | $1.11 | $1.11 | 118,600 |
| 2010-05-17 | $1.09 | $1.09 | 205,000 |
| 2010-05-14 | $1.16 | $1.16 | 237,000 |
| 2010-05-13 | $1.21 | $1.21 | 235,500 |
| 2010-05-12 | $1.29 | $1.29 | 411,800 |
| 2010-05-11 | $1.25 | $1.25 | 403,200 |
| 2010-05-10 | $1.09 | $1.09 | 80,900 |
| 2010-05-07 | $1.08 | $1.08 | 131,700 |
| 2010-05-06 | $1.10 | $1.10 | 155,700 |
| 2010-05-05 | $1.10 | $1.10 | 100,100 |
| 2010-05-04 | $1.14 | $1.14 | 192,300 |
| 2010-05-03 | $1.19 | $1.19 | 208,600 |
| 2010-04-30 | $1.17 | $1.17 | 256,200 |
| 2010-04-29 | $1.13 | $1.13 | 133,700 |
| 2010-04-28 | $1.13 | $1.13 | 465,700 |
| 2010-04-27 | $1.13 | $1.13 | 111,700 |
| 2010-04-26 | $1.11 | $1.11 | 58,300 |
| 2010-04-23 | $1.11 | $1.11 | 73,800 |
| 2010-04-22 | $1.06 | $1.06 | 59,300 |
| 2010-04-21 | $1.10 | $1.10 | 40,700 |
| 2010-04-20 | $1.08 | $1.08 | 123,400 |
| 2010-04-19 | $1.02 | $1.02 | 96,000 |
| 2010-04-16 | $1.07 | $1.07 | 244,800 |
| 2010-04-15 | $1.10 | $1.10 | 119,500 |
| 2010-04-14 | $1.12 | $1.12 | 111,800 |
| 2010-04-13 | $1.13 | $1.13 | 205,400 |
| 2010-04-12 | $1.18 | $1.18 | 309,600 |
| 2010-04-09 | $1.14 | $1.14 | 239,000 |
| 2010-04-08 | $1.14 | $1.14 | 155,400 |
| 2010-04-07 | $1.13 | $1.13 | 1,013,100 |
| 2010-04-06 | $1.01 | $1.01 | 215,300 |
| 2010-04-05 | $0.98 | $0.98 | 294,800 |
| 2010-04-01 | $0.92 | $0.92 | 66,600 |
| 2010-03-31 | $0.91 | $0.91 | 82,600 |
| 2010-03-30 | $0.89 | $0.89 | 146,400 |
| 2010-03-29 | $0.90 | $0.90 | 116,400 |
| 2010-03-26 | $0.91 | $0.91 | 62,600 |
| 2010-03-25 | $0.92 | $0.92 | 50,000 |
| 2010-03-24 | $0.91 | $0.91 | 75,000 |
| 2010-03-23 | $0.92 | $0.92 | 37,500 |
| 2010-03-22 | $0.93 | $0.93 | 97,200 |
| 2010-03-19 | $0.94 | $0.94 | 24,700 |
| 2010-03-18 | $0.97 | $0.97 | 124,100 |
| 2010-03-17 | $0.94 | $0.94 | 95,700 |
| 2010-03-16 | $0.93 | $0.93 | 76,400 |
| 2010-03-15 | $0.90 | $0.90 | 163,300 |
| 2010-03-12 | $0.91 | $0.91 | 45,800 |
| 2010-03-11 | $0.91 | $0.91 | 112,800 |
| 2010-03-10 | $0.93 | $0.93 | 67,400 |
| 2010-03-09 | $0.91 | $0.91 | 149,900 |
| 2010-03-08 | $0.94 | $0.94 | 37,000 |
| 2010-03-05 | $0.93 | $0.93 | 89,800 |
| 2010-03-04 | $0.94 | $0.94 | 82,000 |
| 2010-03-03 | $0.96 | $0.96 | 154,800 |
| 2010-03-02 | $0.91 | $0.91 | 98,900 |
| 2010-03-01 | $0.94 | $0.94 | 56,800 |
| 2010-02-26 | $0.94 | $0.94 | 125,100 |
| 2010-02-25 | $0.90 | $0.90 | 130,000 |
| 2010-02-24 | $0.89 | $0.89 | 116,700 |
| 2010-02-23 | $0.91 | $0.91 | 98,600 |
| 2010-02-22 | $0.96 | $0.96 | 47,300 |
| 2010-02-19 | $0.96 | $0.96 | 36,500 |
| 2010-02-18 | $0.93 | $0.93 | 102,500 |
| 2010-02-17 | $0.97 | $0.97 | 73,700 |
| 2010-02-16 | $0.98 | $0.98 | 154,200 |
| 2010-02-12 | $0.96 | $0.96 | 51,800 |
| 2010-02-11 | $0.97 | $0.97 | 60,000 |
| 2010-02-10 | $0.93 | $0.93 | 31,700 |
| 2010-02-09 | $0.95 | $0.95 | 64,700 |
| 2010-02-08 | $0.91 | $0.91 | 89,600 |
| 2010-02-05 | $0.94 | $0.94 | 253,100 |
| 2010-02-04 | $0.89 | $0.89 | 136,100 |
| 2010-02-03 | $0.93 | $0.93 | 173,900 |
| 2010-02-02 | $1.01 | $1.01 | 192,200 |
| 2010-02-01 | $0.97 | $0.97 | 302,100 |
| 2010-01-29 | $0.87 | $0.87 | 175,800 |
| 2010-01-28 | $0.88 | $0.88 | 263,200 |
| 2010-01-27 | $0.91 | $0.91 | 240,200 |
| 2010-01-26 | $0.96 | $0.96 | 174,600 |
| 2010-01-25 | $0.98 | $0.98 | 146,600 |
| 2010-01-22 | $1.00 | $1.00 | 141,900 |
| 2010-01-21 | $1.01 | $1.01 | 328,300 |
| 2010-01-20 | $1.04 | $1.04 | 418,400 |
| 2010-01-19 | $1.09 | $1.09 | 585,200 |
| 2010-01-15 | $1.14 | $1.14 | 408,600 |
| 2010-01-14 | $1.22 | $1.22 | 265,200 |
| 2010-01-13 | $1.25 | $1.25 | 133,900 |
| 2010-01-12 | $1.24 | $1.24 | 301,800 |
| 2010-01-11 | $1.24 | $1.24 | 749,300 |
| 2010-01-08 | $1.26 | $1.26 | 206,100 |
| 2010-01-07 | $1.24 | $1.24 | 407,200 |
| 2010-01-06 | $1.29 | $1.29 | 629,800 |
| 2010-01-05 | $1.15 | $1.15 | 250,200 |
| 2010-01-04 | $1.10 | $1.10 | 140,600 |