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
- 2004-09-16 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 | $0.78 | $1.38 | 2,300 |
| 2010-12-30 | $0.77 | $1.36 | 21,300 |
| 2010-12-29 | $0.80 | $1.41 | 25,300 |
| 2010-12-28 | $0.80 | $1.41 | 12,400 |
| 2010-12-27 | $0.80 | $1.41 | 13,500 |
| 2010-12-23 | $0.80 | $1.41 | 10,800 |
| 2010-12-22 | $0.84 | $1.48 | 10,200 |
| 2010-12-21 | $0.85 | $1.50 | 25,300 |
| 2010-12-20 | $0.88 | $1.49 | 122,000 |
| 2010-12-17 | $0.85 | $1.44 | 28,300 |
| 2010-12-16 | $0.84 | $1.43 | 1,700 |
| 2010-12-15 | $0.83 | $1.41 | 14,300 |
| 2010-12-14 | $0.85 | $1.44 | 72,900 |
| 2010-12-13 | $0.85 | $1.44 | 11,800 |
| 2010-12-10 | $0.81 | $1.37 | 23,200 |
| 2010-12-09 | $0.83 | $1.41 | 47,600 |
| 2010-12-08 | $0.77 | $1.31 | 19,600 |
| 2010-12-07 | $0.76 | $1.29 | 3,600 |
| 2010-12-06 | $0.77 | $1.31 | 3,500 |
| 2010-12-03 | $0.76 | $1.29 | 7,000 |
| 2010-12-02 | $0.75 | $1.27 | 4,600 |
| 2010-12-01 | $0.75 | $1.27 | 12,700 |
| 2010-11-30 | $0.77 | $1.31 | 19,000 |
| 2010-11-29 | $0.77 | $1.31 | 29,500 |
| 2010-11-26 | $0.76 | $1.29 | 4,600 |
| 2010-11-24 | $0.84 | $1.43 | 5,700 |
| 2010-11-23 | $0.75 | $1.27 | 45,400 |
| 2010-11-22 | $0.75 | $1.27 | 2,000 |
| 2010-11-19 | $0.77 | $1.31 | 21,500 |
| 2010-11-18 | $0.79 | $1.34 | 8,300 |
| 2010-11-17 | $0.80 | $1.36 | 49,700 |
| 2010-11-16 | $0.81 | $1.37 | 71,600 |
| 2010-11-15 | $0.87 | $1.48 | 8,600 |
| 2010-11-12 | $0.82 | $1.39 | 20,500 |
| 2010-11-11 | $0.82 | $1.39 | 84,300 |
| 2010-11-10 | $0.82 | $1.39 | 21,800 |
| 2010-11-09 | $0.84 | $1.43 | 5,300 |
| 2010-11-08 | $0.84 | $1.43 | 19,900 |
| 2010-11-05 | $0.84 | $1.43 | 4,100 |
| 2010-11-04 | $0.85 | $1.44 | 19,200 |
| 2010-11-03 | $0.85 | $1.44 | 6,400 |
| 2010-11-02 | $0.83 | $1.41 | 14,700 |
| 2010-11-01 | $0.85 | $1.44 | 2,900 |
| 2010-10-29 | $0.89 | $1.51 | 18,600 |
| 2010-10-28 | $0.87 | $1.48 | 3,900 |
| 2010-10-27 | $0.83 | $1.41 | 2,300 |
| 2010-10-26 | $0.83 | $1.41 | 8,600 |
| 2010-10-25 | $0.83 | $1.41 | 1,500 |
| 2010-10-22 | $0.88 | $1.49 | 2,500 |
| 2010-10-21 | $0.89 | $1.51 | 5,100 |
| 2010-10-20 | $0.84 | $1.43 | 17,800 |
| 2010-10-19 | $0.82 | $1.39 | 4,700 |
| 2010-10-18 | $0.83 | $1.41 | 3,000 |
| 2010-10-15 | $0.93 | $1.58 | 5,000 |
| 2010-10-14 | $0.90 | $1.53 | 7,600 |
| 2010-10-13 | $0.90 | $1.53 | 6,900 |
| 2010-10-12 | $0.88 | $1.44 | 48,800 |
| 2010-10-11 | $0.88 | $1.44 | 14,700 |
| 2010-10-08 | $0.90 | $1.48 | 9,000 |
| 2010-10-07 | $0.93 | $1.52 | 64,100 |
| 2010-10-06 | $0.87 | $1.43 | 16,500 |
| 2010-10-05 | $0.85 | $1.39 | 22,200 |
| 2010-10-04 | $0.83 | $1.36 | 6,900 |
| 2010-10-01 | $0.85 | $1.39 | 3,800 |
| 2010-09-30 | $0.84 | $1.38 | 4,100 |
| 2010-09-29 | $0.84 | $1.38 | 9,800 |
| 2010-09-28 | $0.83 | $1.36 | 38,800 |
| 2010-09-27 | $0.84 | $1.38 | 15,800 |
| 2010-09-24 | $0.84 | $1.38 | 3,600 |
| 2010-09-23 | $0.85 | $1.39 | 8,600 |
| 2010-09-22 | $0.86 | $1.41 | 3,300 |
| 2010-09-21 | $0.86 | $1.41 | 5,500 |
| 2010-09-20 | $0.86 | $1.41 | 16,000 |
| 2010-09-17 | $0.86 | $1.41 | 3,700 |
| 2010-09-16 | $0.85 | $1.39 | 13,200 |
| 2010-09-15 | $0.83 | $1.36 | 5,300 |
| 2010-09-14 | $0.91 | $1.49 | 200 |
| 2010-09-13 | $0.94 | $1.54 | 2,100 |
| 2010-09-10 | $0.94 | $1.54 | 500 |
| 2010-09-09 | $0.85 | $1.39 | 5,200 |
| 2010-09-08 | $0.93 | $1.52 | 200 |
| 2010-09-07 | $0.93 | $1.52 | 1,700 |
| 2010-09-03 | $0.90 | $1.48 | 8,200 |
| 2010-09-02 | $0.86 | $1.41 | 1,700 |
| 2010-09-01 | $0.92 | $1.51 | 21,200 |
| 2010-08-31 | $0.80 | $1.31 | 2,400 |
| 2010-08-30 | $0.88 | $1.44 | 13,900 |
| 2010-08-27 | $0.82 | $1.34 | 6,600 |
| 2010-08-26 | $0.82 | $1.34 | 4,000 |
| 2010-08-25 | $0.80 | $1.31 | 6,600 |
| 2010-08-24 | $0.82 | $1.34 | 39,100 |
| 2010-08-23 | $0.87 | $1.43 | 45,200 |
| 2010-08-20 | $0.82 | $1.34 | 1,300 |
| 2010-08-19 | $0.86 | $1.41 | 6,500 |
| 2010-08-18 | $0.83 | $1.36 | 3,500 |
| 2010-08-17 | $0.89 | $1.46 | 2,900 |
| 2010-08-16 | $0.89 | $1.46 | 2,300 |
| 2010-08-13 | $0.82 | $1.34 | 4,200 |
| 2010-08-12 | $0.89 | $1.46 | 2,100 |
| 2010-08-11 | $0.94 | $1.54 | 11,400 |
| 2010-08-10 | $0.94 | $1.54 | 2,800 |
| 2010-08-09 | $0.82 | $1.34 | 8,200 |
| 2010-08-06 | $0.85 | $1.39 | 24,500 |
| 2010-08-05 | $0.80 | $1.31 | 0 |
| 2010-08-04 | $0.80 | $1.31 | 800 |
| 2010-08-03 | $0.86 | $1.41 | 10,900 |
| 2010-08-02 | $0.88 | $1.44 | 5,900 |
| 2010-07-30 | $0.80 | $1.31 | 4,900 |
| 2010-07-29 | $0.80 | $1.31 | 2,000 |
| 2010-07-28 | $0.80 | $1.31 | 6,000 |
| 2010-07-27 | $0.80 | $1.31 | 8,100 |
| 2010-07-26 | $0.82 | $1.34 | 1,000 |
| 2010-07-23 | $0.82 | $1.34 | 0 |
| 2010-07-22 | $0.82 | $1.34 | 7,000 |
| 2010-07-21 | $0.83 | $1.36 | 8,400 |
| 2010-07-20 | $0.83 | $1.36 | 3,200 |
| 2010-07-19 | $0.84 | $1.38 | 7,100 |
| 2010-07-16 | $0.86 | $1.41 | 5,900 |
| 2010-07-15 | $0.90 | $1.48 | 19,700 |
| 2010-07-14 | $1.01 | $1.66 | 2,900 |
| 2010-07-13 | $0.90 | $1.48 | 2,000 |
| 2010-07-12 | $0.93 | $1.48 | 13,100 |
| 2010-07-09 | $0.98 | $1.55 | 9,700 |
| 2010-07-08 | $0.99 | $1.57 | 27,100 |
| 2010-07-07 | $0.97 | $1.54 | 8,700 |
| 2010-07-06 | $0.93 | $1.48 | 7,500 |
| 2010-07-02 | $0.93 | $1.48 | 4,000 |
| 2010-07-01 | $0.83 | $1.32 | 8,600 |
| 2010-06-30 | $0.94 | $1.49 | 75,100 |
| 2010-06-29 | $0.81 | $1.29 | 34,300 |
| 2010-06-28 | $0.81 | $1.29 | 4,800 |
| 2010-06-25 | $0.81 | $1.29 | 400 |
| 2010-06-24 | $0.85 | $1.35 | 38,700 |
| 2010-06-23 | $0.83 | $1.32 | 100 |
| 2010-06-22 | $0.82 | $1.30 | 30,100 |
| 2010-06-21 | $0.84 | $1.33 | 12,400 |
| 2010-06-18 | $0.84 | $1.33 | 6,900 |
| 2010-06-17 | $0.88 | $1.40 | 3,000 |
| 2010-06-16 | $0.84 | $1.33 | 8,200 |
| 2010-06-15 | $0.85 | $1.35 | 1,100 |
| 2010-06-14 | $0.85 | $1.35 | 5,900 |
| 2010-06-11 | $0.84 | $1.33 | 5,900 |
| 2010-06-10 | $0.89 | $1.41 | 16,700 |
| 2010-06-09 | $0.87 | $1.38 | 1,000 |
| 2010-06-08 | $0.85 | $1.35 | 16,800 |
| 2010-06-07 | $0.88 | $1.40 | 16,600 |
| 2010-06-04 | $0.90 | $1.43 | 600 |
| 2010-06-03 | $0.88 | $1.40 | 7,000 |
| 2010-06-02 | $0.91 | $1.44 | 6,800 |
| 2010-06-01 | $0.89 | $1.41 | 26,400 |
| 2010-05-28 | $0.89 | $1.41 | 49,400 |
| 2010-05-27 | $0.86 | $1.36 | 11,900 |
| 2010-05-26 | $0.91 | $1.44 | 14,800 |
| 2010-05-25 | $0.90 | $1.43 | 9,400 |
| 2010-05-24 | $0.93 | $1.48 | 4,500 |
| 2010-05-21 | $0.93 | $1.48 | 24,600 |
| 2010-05-20 | $0.93 | $1.48 | 31,000 |
| 2010-05-19 | $0.95 | $1.51 | 8,100 |
| 2010-05-18 | $0.95 | $1.51 | 22,600 |
| 2010-05-17 | $0.94 | $1.49 | 1,200 |
| 2010-05-14 | $0.98 | $1.55 | 11,800 |
| 2010-05-13 | $0.99 | $1.57 | 21,300 |
| 2010-05-12 | $0.96 | $1.52 | 48,100 |
| 2010-05-11 | $1.00 | $1.59 | 11,100 |
| 2010-05-10 | $1.01 | $1.60 | 30,500 |
| 2010-05-07 | $1.01 | $1.60 | 11,700 |
| 2010-05-06 | $1.01 | $1.60 | 33,900 |
| 2010-05-05 | $1.05 | $1.67 | 32,400 |
| 2010-05-04 | $1.09 | $1.73 | 113,400 |
| 2010-05-03 | $1.07 | $1.70 | 20,300 |
| 2010-04-30 | $1.07 | $1.70 | 39,600 |
| 2010-04-29 | $1.06 | $1.68 | 21,000 |
| 2010-04-28 | $1.10 | $1.75 | 90,900 |
| 2010-04-27 | $1.16 | $1.84 | 56,700 |
| 2010-04-26 | $1.30 | $2.06 | 37,800 |
| 2010-04-23 | $1.31 | $2.08 | 93,900 |
| 2010-04-22 | $1.41 | $2.24 | 158,300 |
| 2010-04-21 | $1.68 | $2.67 | 359,000 |
| 2010-04-20 | $1.26 | $2.00 | 81,600 |
| 2010-04-19 | $1.20 | $1.90 | 114,000 |
| 2010-04-16 | $1.07 | $1.70 | 34,700 |
| 2010-04-15 | $1.10 | $1.75 | 26,800 |
| 2010-04-14 | $1.12 | $1.78 | 39,400 |
| 2010-04-13 | $1.13 | $1.79 | 9,400 |
| 2010-04-12 | $1.10 | $1.70 | 10,700 |
| 2010-04-09 | $1.19 | $1.84 | 37,800 |
| 2010-04-08 | $1.15 | $1.77 | 19,000 |
| 2010-04-07 | $1.07 | $1.65 | 36,400 |
| 2010-04-06 | $1.07 | $1.65 | 60,400 |
| 2010-04-05 | $0.95 | $1.47 | 3,400 |
| 2010-04-01 | $0.97 | $1.50 | 19,900 |
| 2010-03-31 | $0.99 | $1.53 | 8,200 |
| 2010-03-30 | $0.99 | $1.53 | 6,400 |
| 2010-03-29 | $0.99 | $1.53 | 19,600 |
| 2010-03-26 | $1.00 | $1.54 | 11,800 |
| 2010-03-25 | $0.90 | $1.39 | 46,400 |
| 2010-03-24 | $0.86 | $1.33 | 13,200 |
| 2010-03-23 | $0.88 | $1.36 | 13,400 |
| 2010-03-22 | $0.88 | $1.36 | 17,200 |
| 2010-03-19 | $1.00 | $1.54 | 19,700 |
| 2010-03-18 | $1.00 | $1.54 | 22,900 |
| 2010-03-17 | $1.00 | $1.54 | 36,400 |
| 2010-03-16 | $1.15 | $1.77 | 13,200 |
| 2010-03-15 | $1.28 | $1.98 | 9,700 |
| 2010-03-12 | $1.29 | $1.99 | 7,500 |
| 2010-03-11 | $1.20 | $1.85 | 6,630 |
| 2010-03-10 | $1.10 | $1.70 | 43,680 |
| 2010-03-09 | $1.00 | $1.54 | 101,470 |
| 2010-03-08 | $1.10 | $1.70 | 34,820 |
| 2010-03-05 | $1.20 | $1.85 | 33,930 |
| 2010-03-04 | $1.20 | $1.85 | 37,760 |
| 2010-03-03 | $1.20 | $1.85 | 15,650 |
| 2010-03-02 | $1.20 | $1.85 | 18,230 |
| 2010-03-01 | $1.20 | $1.85 | 12,740 |
| 2010-02-26 | $1.20 | $1.85 | 26,150 |
| 2010-02-25 | $1.20 | $1.85 | 3,410 |
| 2010-02-24 | $1.30 | $2.01 | 7,040 |
| 2010-02-23 | $1.30 | $2.01 | 37,550 |
| 2010-02-22 | $1.30 | $2.01 | 20,340 |
| 2010-02-19 | $1.30 | $2.01 | 14,870 |
| 2010-02-18 | $1.50 | $2.31 | 98,930 |
| 2010-02-17 | $1.50 | $2.31 | 13,860 |
| 2010-02-16 | $1.40 | $2.16 | 15,340 |
| 2010-02-12 | $1.40 | $2.16 | 28,600 |
| 2010-02-11 | $1.40 | $2.16 | 12,490 |
| 2010-02-10 | $1.40 | $2.16 | 6,920 |
| 2010-02-09 | $1.50 | $2.31 | 22,060 |
| 2010-02-08 | $1.40 | $2.16 | 20,800 |
| 2010-02-05 | $1.40 | $2.16 | 34,220 |
| 2010-02-04 | $1.50 | $2.31 | 50,620 |
| 2010-02-03 | $1.50 | $2.31 | 40,380 |
| 2010-02-02 | $1.40 | $2.16 | 37,700 |
| 2010-02-01 | $1.30 | $2.01 | 35,400 |
| 2010-01-29 | $1.30 | $2.01 | 24,870 |
| 2010-01-28 | $1.20 | $1.85 | 27,590 |
| 2010-01-27 | $1.30 | $2.01 | 63,950 |
| 2010-01-26 | $1.10 | $1.70 | 69,680 |
| 2010-01-25 | $1.10 | $1.70 | 43,320 |
| 2010-01-22 | $1.30 | $2.01 | 52,400 |
| 2010-01-21 | $1.40 | $2.16 | 87,090 |
| 2010-01-20 | $1.50 | $2.31 | 48,260 |
| 2010-01-19 | $1.80 | $2.78 | 24,480 |
| 2010-01-15 | $1.90 | $2.93 | 46,740 |
| 2010-01-14 | $2.00 | $3.09 | 35,340 |
| 2010-01-13 | $2.40 | $3.70 | 42,390 |
| 2010-01-12 | $2.50 | $3.86 | 10,620 |
| 2010-01-11 | $2.60 | $4.01 | 15,180 |
| 2010-01-08 | $2.80 | $4.32 | 2,930 |
| 2010-01-07 | $2.60 | $4.01 | 4,010 |
| 2010-01-06 | $2.60 | $4.01 | 9,330 |
| 2010-01-05 | $2.90 | $4.48 | 13,700 |
| 2010-01-04 | $2.70 | $4.17 | 18,210 |