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
- 2010-03-29 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 | $4.00 | $4.00 | 387 |
| 2010-12-30 | $4.50 | $4.50 | 445 |
| 2010-12-29 | $4.00 | $4.00 | 228 |
| 2010-12-28 | $3.80 | $3.80 | 27 |
| 2010-12-27 | $4.10 | $4.10 | 50 |
| 2010-12-23 | $4.10 | $4.10 | 94 |
| 2010-12-22 | $4.50 | $4.50 | 65 |
| 2010-12-21 | $4.10 | $4.10 | 171 |
| 2010-12-20 | $4.10 | $4.10 | 67 |
| 2010-12-17 | $4.00 | $4.00 | 7 |
| 2010-12-16 | $4.00 | $4.00 | 87 |
| 2010-12-15 | $5.00 | $5.00 | 29 |
| 2010-12-14 | $5.00 | $5.00 | 31 |
| 2010-12-13 | $5.00 | $5.00 | 274 |
| 2010-12-10 | $4.00 | $4.00 | 110 |
| 2010-12-09 | $4.00 | $4.00 | 43 |
| 2010-12-08 | $4.20 | $4.20 | 10 |
| 2010-12-07 | $4.20 | $4.20 | 16 |
| 2010-12-06 | $4.20 | $4.20 | 95 |
| 2010-12-03 | $5.00 | $5.00 | 149 |
| 2010-12-02 | $5.00 | $5.00 | 101 |
| 2010-12-01 | $5.00 | $5.00 | 451 |
| 2010-11-30 | $5.60 | $5.60 | 253 |
| 2010-11-29 | $5.20 | $5.20 | 126 |
| 2010-11-26 | $7.00 | $7.00 | 0 |
| 2010-11-24 | $7.00 | $7.00 | 39 |
| 2010-11-23 | $6.50 | $6.50 | 204 |
| 2010-11-22 | $7.00 | $7.00 | 408 |
| 2010-11-19 | $8.00 | $8.00 | 83 |
| 2010-11-18 | $8.00 | $8.00 | 6 |
| 2010-11-17 | $7.00 | $7.00 | 24 |
| 2010-11-16 | $6.20 | $6.20 | 1,035 |
| 2010-11-15 | $9.40 | $9.40 | 587 |
| 2010-11-12 | $7.00 | $7.00 | 277 |
| 2010-11-11 | $10.40 | $10.40 | 2,907 |
| 2010-11-10 | $6.40 | $6.40 | 172 |
| 2010-11-09 | $5.50 | $5.50 | 367 |
| 2010-11-08 | $6.80 | $6.80 | 305 |
| 2010-11-05 | $7.80 | $7.80 | 161 |
| 2010-11-04 | $8.00 | $8.00 | 353 |
| 2010-11-03 | $10.00 | $10.00 | 57 |
| 2010-11-02 | $10.00 | $10.00 | 983 |
| 2010-11-01 | $9.50 | $9.50 | 1,147 |
| 2010-10-29 | $12.00 | $12.00 | 333 |
| 2010-10-28 | $13.00 | $13.00 | 685 |
| 2010-10-27 | $9.90 | $9.90 | 1,611 |
| 2010-10-26 | $11.90 | $11.90 | 9,023 |
| 2010-10-25 | $14.00 | $14.00 | 6,923 |
| 2010-10-22 | $27.10 | $27.10 | 1,644 |
| 2010-10-21 | $32.00 | $32.00 | 11,728 |
| 2010-10-20 | $37.50 | $37.50 | 5,744 |
| 2010-10-19 | $42.00 | $42.00 | 101 |
| 2010-10-18 | $45.00 | $45.00 | 0 |
| 2010-10-15 | $45.00 | $45.00 | 0 |
| 2010-10-14 | $45.00 | $45.00 | 1,549 |
| 2010-10-13 | $35.00 | $35.00 | 22 |
| 2010-10-12 | $35.00 | $35.00 | 0 |
| 2010-10-11 | $35.00 | $35.00 | 0 |
| 2010-10-08 | $35.00 | $35.00 | 0 |
| 2010-10-07 | $35.00 | $35.00 | 28 |
| 2010-10-06 | $30.00 | $30.00 | 20 |
| 2010-10-05 | $30.00 | $30.00 | 35 |
| 2010-10-04 | $40.00 | $40.00 | 0 |
| 2010-10-01 | $40.00 | $40.00 | 0 |
| 2010-09-30 | $40.00 | $40.00 | 0 |
| 2010-09-29 | $40.00 | $40.00 | 0 |
| 2010-09-28 | $40.00 | $40.00 | 0 |
| 2010-09-27 | $40.00 | $40.00 | 0 |
| 2010-09-24 | $40.00 | $40.00 | 101 |
| 2010-09-23 | $40.00 | $40.00 | 0 |
| 2010-09-22 | $40.00 | $40.00 | 12 |
| 2010-09-21 | $45.00 | $45.00 | 0 |
| 2010-09-20 | $45.00 | $45.00 | 256 |
| 2010-09-17 | $35.00 | $35.00 | 167 |
| 2010-09-16 | $33.00 | $33.00 | 90 |
| 2010-09-15 | $40.00 | $40.00 | 115 |
| 2010-09-14 | $25.00 | $25.00 | 65 |
| 2010-09-13 | $20.00 | $20.00 | 8 |
| 2010-09-10 | $23.00 | $23.00 | 0 |
| 2010-09-09 | $23.00 | $23.00 | 0 |
| 2010-09-08 | $23.00 | $23.00 | 1 |
| 2010-09-07 | $28.00 | $28.00 | 0 |
| 2010-09-03 | $28.00 | $28.00 | 0 |
| 2010-09-02 | $28.00 | $28.00 | 0 |
| 2010-09-01 | $28.00 | $28.00 | 0 |
| 2010-08-31 | $28.00 | $28.00 | 22 |
| 2010-08-30 | $26.80 | $26.80 | 11 |
| 2010-08-27 | $35.00 | $35.00 | 87 |
| 2010-08-26 | $22.00 | $22.00 | 20 |
| 2010-08-25 | $20.00 | $20.00 | 117 |
| 2010-08-24 | $35.00 | $35.00 | 52 |
| 2010-08-23 | $35.00 | $35.00 | 0 |
| 2010-08-20 | $35.00 | $35.00 | 10 |
| 2010-08-19 | $33.00 | $33.00 | 5 |
| 2010-08-18 | $40.00 | $40.00 | 25 |
| 2010-08-17 | $30.00 | $30.00 | 0 |
| 2010-08-16 | $30.00 | $30.00 | 2 |
| 2010-08-13 | $30.00 | $30.00 | 0 |
| 2010-08-12 | $30.00 | $30.00 | 0 |
| 2010-08-11 | $30.00 | $30.00 | 0 |
| 2010-08-10 | $30.00 | $30.00 | 0 |
| 2010-08-09 | $30.00 | $30.00 | 0 |
| 2010-08-06 | $30.00 | $30.00 | 0 |
| 2010-08-05 | $30.00 | $30.00 | 102 |
| 2010-08-04 | $30.00 | $30.00 | 0 |
| 2010-08-03 | $30.00 | $30.00 | 1 |
| 2010-08-02 | $26.00 | $26.00 | 13 |
| 2010-07-30 | $30.00 | $30.00 | 14 |
| 2010-07-29 | $40.00 | $40.00 | 113 |
| 2010-07-28 | $35.00 | $35.00 | 0 |
| 2010-07-27 | $35.00 | $35.00 | 0 |
| 2010-07-26 | $35.00 | $35.00 | 2 |
| 2010-07-23 | $35.00 | $35.00 | 0 |
| 2010-07-22 | $35.00 | $35.00 | 52 |
| 2010-07-21 | $40.00 | $40.00 | 18 |
| 2010-07-20 | $33.33 | $33.33 | 0 |
| 2010-07-19 | $33.33 | $33.33 | 16 |
| 2010-07-16 | $28.33 | $28.33 | 78 |
| 2010-07-15 | $33.30 | $33.30 | 16 |
| 2010-07-14 | $33.33 | $33.33 | 0 |
| 2010-07-13 | $33.33 | $33.33 | 330 |
| 2010-07-12 | $33.33 | $33.33 | 342 |
| 2010-07-09 | $38.33 | $38.33 | 43 |
| 2010-07-08 | $40.00 | $40.00 | 90 |
| 2010-07-07 | $43.33 | $43.33 | 111 |
| 2010-07-06 | $36.67 | $36.67 | 0 |
| 2010-07-02 | $36.67 | $36.67 | 0 |
| 2010-07-01 | $36.67 | $36.67 | 0 |
| 2010-06-30 | $36.67 | $36.67 | 0 |
| 2010-06-29 | $36.67 | $36.67 | 0 |
| 2010-06-28 | $36.67 | $36.67 | 0 |
| 2010-06-25 | $36.67 | $36.67 | 34 |
| 2010-06-24 | $63.33 | $63.33 | 3 |
| 2010-06-23 | $46.67 | $46.67 | 0 |
| 2010-06-22 | $46.67 | $46.67 | 24 |
| 2010-06-21 | $46.67 | $46.67 | 6 |
| 2010-06-18 | $33.33 | $33.33 | 30 |
| 2010-06-17 | $40.00 | $40.00 | 0 |
| 2010-06-16 | $40.00 | $40.00 | 90 |
| 2010-06-15 | $46.67 | $46.67 | 27 |
| 2010-06-14 | $46.67 | $46.67 | 15 |
| 2010-06-11 | $46.67 | $46.67 | 276 |
| 2010-06-10 | $66.67 | $66.67 | 58 |
| 2010-06-09 | $63.33 | $63.33 | 1,081 |
| 2010-06-08 | $86.67 | $86.67 | 63 |
| 2010-06-07 | $83.33 | $83.33 | 0 |
| 2010-06-04 | $83.33 | $83.33 | 94 |
| 2010-06-03 | $65.67 | $65.67 | 51 |
| 2010-06-02 | $83.33 | $83.33 | 5 |
| 2010-06-01 | $83.33 | $83.33 | 12 |
| 2010-05-28 | $73.33 | $73.33 | 30 |
| 2010-05-27 | $86.67 | $86.67 | 30 |
| 2010-05-26 | $100.00 | $100.00 | 0 |
| 2010-05-25 | $100.00 | $100.00 | 45 |
| 2010-05-24 | $111.67 | $111.67 | 183 |
| 2010-05-21 | $106.67 | $106.67 | 30 |
| 2010-05-20 | $103.33 | $103.33 | 60 |
| 2010-05-19 | $126.67 | $126.67 | 6 |
| 2010-05-18 | $133.33 | $133.33 | 54 |
| 2010-05-17 | $150.00 | $150.00 | 55 |
| 2010-05-14 | $163.33 | $163.33 | 217 |
| 2010-05-13 | $133.33 | $133.33 | 120 |
| 2010-05-12 | $116.67 | $116.67 | 60 |
| 2010-05-11 | $133.33 | $133.33 | 136 |
| 2010-05-10 | $100.00 | $100.00 | 90 |
| 2010-05-07 | $83.33 | $83.33 | 0 |
| 2010-05-06 | $83.33 | $83.33 | 30 |
| 2010-05-05 | $133.33 | $133.33 | 0 |
| 2010-05-04 | $133.33 | $133.33 | 0 |
| 2010-05-03 | $133.33 | $133.33 | 42 |
| 2010-04-30 | $116.67 | $116.67 | 93 |
| 2010-04-29 | $106.67 | $106.67 | 6 |
| 2010-04-28 | $90.00 | $90.00 | 45 |
| 2010-04-27 | $100.00 | $100.00 | 15 |
| 2010-04-26 | $83.33 | $83.33 | 210 |
| 2010-04-23 | $116.67 | $116.67 | 792 |
| 2010-04-22 | $83.33 | $83.33 | 555 |
| 2010-04-21 | $106.67 | $106.67 | 0 |
| 2010-04-20 | $106.67 | $106.67 | 0 |
| 2010-04-19 | $106.67 | $106.67 | 0 |
| 2010-04-16 | $106.67 | $106.67 | 0 |
| 2010-04-15 | $106.67 | $106.67 | 0 |
| 2010-04-14 | $106.67 | $106.67 | 60 |
| 2010-04-13 | $133.33 | $133.33 | 15 |
| 2010-04-12 | $140.00 | $140.00 | 3 |
| 2010-04-09 | $133.33 | $133.33 | 0 |
| 2010-04-08 | $133.33 | $133.33 | 75 |
| 2010-04-07 | $133.33 | $133.33 | 0 |
| 2010-04-06 | $133.33 | $133.33 | 0 |
| 2010-04-05 | $133.33 | $133.33 | 0 |
| 2010-04-01 | $133.33 | $133.33 | 0 |
| 2010-03-31 | $133.33 | $133.33 | 0 |
| 2010-03-30 | $133.33 | $133.33 | 0 |
| 2010-03-29 | $133.33 | $133.33 | 15 |