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
- 2010-01-07 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 | $0.50 | $0.50 | 250 |
| 2010-12-30 | $0.60 | $0.60 | 640 |
| 2010-12-29 | $0.84 | $0.84 | 1,950 |
| 2010-12-28 | $0.90 | $0.90 | 400 |
| 2010-12-27 | $0.90 | $0.90 | 42 |
| 2010-12-23 | $0.80 | $0.80 | 471 |
| 2010-12-22 | $0.90 | $0.90 | 375 |
| 2010-12-21 | $0.42 | $0.42 | 0 |
| 2010-12-20 | $0.42 | $0.42 | 50 |
| 2010-12-17 | $0.40 | $0.40 | 150 |
| 2010-12-16 | $0.40 | $0.40 | 0 |
| 2010-12-15 | $0.40 | $0.40 | 0 |
| 2010-12-14 | $0.40 | $0.40 | 0 |
| 2010-12-13 | $0.40 | $0.40 | 0 |
| 2010-12-10 | $0.40 | $0.40 | 798 |
| 2010-12-09 | $0.40 | $0.40 | 100 |
| 2010-12-08 | $1.00 | $1.00 | 1,000 |
| 2010-12-07 | $0.60 | $0.60 | 0 |
| 2010-12-06 | $0.60 | $0.60 | 0 |
| 2010-12-03 | $0.60 | $0.60 | 15 |
| 2010-12-02 | $0.66 | $0.66 | 0 |
| 2010-12-01 | $0.66 | $0.66 | 305 |
| 2010-11-30 | $0.66 | $0.66 | 0 |
| 2010-11-29 | $0.66 | $0.66 | 200 |
| 2010-11-26 | $0.66 | $0.66 | 0 |
| 2010-11-24 | $0.66 | $0.66 | 0 |
| 2010-11-23 | $0.66 | $0.66 | 215 |
| 2010-11-22 | $0.66 | $0.66 | 700 |
| 2010-11-19 | $0.60 | $0.60 | 15 |
| 2010-11-18 | $0.60 | $0.60 | 517 |
| 2010-11-17 | $1.50 | $1.50 | 100 |
| 2010-11-16 | $0.60 | $0.60 | 0 |
| 2010-11-15 | $0.60 | $0.60 | 0 |
| 2010-11-12 | $0.60 | $0.60 | 75 |
| 2010-11-11 | $0.60 | $0.60 | 250 |
| 2010-11-10 | $0.60 | $0.60 | 0 |
| 2010-11-09 | $0.60 | $0.60 | 0 |
| 2010-11-08 | $0.60 | $0.60 | 554 |
| 2010-11-05 | $0.80 | $0.80 | 0 |
| 2010-11-04 | $0.80 | $0.80 | 250 |
| 2010-11-03 | $0.80 | $0.80 | 375 |
| 2010-11-02 | $0.80 | $0.80 | 400 |
| 2010-11-01 | $1.00 | $1.00 | 50 |
| 2010-10-29 | $0.80 | $0.80 | 847 |
| 2010-10-28 | $0.72 | $0.72 | 0 |
| 2010-10-27 | $0.72 | $0.72 | 150 |
| 2010-10-26 | $0.70 | $0.70 | 0 |
| 2010-10-25 | $0.70 | $0.70 | 50 |
| 2010-10-22 | $0.70 | $0.70 | 0 |
| 2010-10-21 | $0.70 | $0.70 | 15,447 |
| 2010-10-20 | $0.70 | $0.70 | 18,833 |
| 2010-10-19 | $0.70 | $0.70 | 8,060 |
| 2010-10-18 | $0.70 | $0.70 | 7,518 |
| 2010-10-15 | $0.80 | $0.80 | 4,212 |
| 2010-10-14 | $1.10 | $1.10 | 10,564 |
| 2010-10-13 | $1.00 | $1.00 | 480 |
| 2010-10-12 | $1.20 | $1.20 | 250 |
| 2010-10-11 | $1.10 | $1.10 | 0 |
| 2010-10-08 | $1.10 | $1.10 | 425 |
| 2010-10-07 | $1.00 | $1.00 | 1,750 |
| 2010-10-06 | $1.20 | $1.20 | 55 |
| 2010-10-05 | $1.30 | $1.30 | 101 |
| 2010-10-04 | $1.40 | $1.40 | 185 |
| 2010-10-01 | $0.70 | $0.70 | 167 |
| 2010-09-30 | $1.20 | $1.20 | 205 |
| 2010-09-29 | $1.10 | $1.10 | 0 |
| 2010-09-28 | $1.10 | $1.10 | 39 |
| 2010-09-27 | $1.00 | $1.00 | 1,115 |
| 2010-09-24 | $1.00 | $1.00 | 250 |
| 2010-09-23 | $1.00 | $1.00 | 850 |
| 2010-09-22 | $1.00 | $1.00 | 524 |
| 2010-09-21 | $1.20 | $1.20 | 600 |
| 2010-09-20 | $0.70 | $0.70 | 1,177 |
| 2010-09-17 | $1.80 | $1.80 | 455 |
| 2010-09-16 | $1.60 | $1.60 | 760 |
| 2010-09-15 | $1.00 | $1.00 | 1,418 |
| 2010-09-14 | $1.20 | $1.20 | 90 |
| 2010-09-13 | $1.00 | $1.00 | 200 |
| 2010-09-10 | $1.60 | $1.60 | 30 |
| 2010-09-09 | $1.20 | $1.20 | 592 |
| 2010-09-08 | $1.20 | $1.20 | 770 |
| 2010-09-07 | $1.40 | $1.40 | 387 |
| 2010-09-03 | $1.22 | $1.22 | 37 |
| 2010-09-02 | $1.20 | $1.20 | 2,170 |
| 2010-09-01 | $1.56 | $1.56 | 570 |
| 2010-08-31 | $1.80 | $1.80 | 73 |
| 2010-08-30 | $1.80 | $1.80 | 900 |
| 2010-08-27 | $1.80 | $1.80 | 900 |
| 2010-08-26 | $2.00 | $2.00 | 0 |
| 2010-08-25 | $2.00 | $2.00 | 1,060 |
| 2010-08-24 | $2.00 | $2.00 | 900 |
| 2010-08-23 | $2.50 | $2.50 | 550 |
| 2010-08-20 | $1.88 | $1.88 | 316 |
| 2010-08-19 | $2.50 | $2.50 | 1,042 |
| 2010-08-18 | $2.00 | $2.00 | 1,650 |
| 2010-08-17 | $2.00 | $2.00 | 2,375 |
| 2010-08-16 | $2.20 | $2.20 | 4,273 |
| 2010-08-13 | $3.00 | $3.00 | 721 |
| 2010-08-12 | $2.00 | $2.00 | 3,315 |
| 2010-08-11 | $2.80 | $2.80 | 327 |
| 2010-08-10 | $2.62 | $2.62 | 495 |
| 2010-08-09 | $2.40 | $2.40 | 3,744 |
| 2010-08-06 | $2.64 | $2.64 | 2,441 |
| 2010-08-05 | $3.06 | $3.06 | 1,004 |
| 2010-08-04 | $3.00 | $3.00 | 2,197 |
| 2010-08-03 | $3.80 | $3.80 | 2,109 |
| 2010-08-02 | $3.80 | $3.80 | 4,817 |
| 2010-07-30 | $4.00 | $4.00 | 7,278 |
| 2010-07-29 | $4.10 | $4.10 | 21,293 |
| 2010-07-28 | $5.80 | $5.80 | 21,679 |
| 2010-07-27 | $4.60 | $4.60 | 10,534 |
| 2010-07-26 | $4.20 | $4.20 | 12,996 |
| 2010-07-23 | $3.00 | $3.00 | 873 |
| 2010-07-22 | $2.80 | $2.80 | 0 |
| 2010-07-21 | $2.80 | $2.80 | 452 |
| 2010-07-20 | $2.80 | $2.80 | 1,750 |
| 2010-07-19 | $2.40 | $2.40 | 50 |
| 2010-07-16 | $2.40 | $2.40 | 0 |
| 2010-07-15 | $2.40 | $2.40 | 666 |
| 2010-07-14 | $3.00 | $3.00 | 250 |
| 2010-07-13 | $3.00 | $3.00 | 0 |
| 2010-07-12 | $3.00 | $3.00 | 663 |
| 2010-07-09 | $3.30 | $3.30 | 1,362 |
| 2010-07-08 | $2.20 | $2.20 | 345 |
| 2010-07-07 | $2.20 | $2.20 | 60 |
| 2010-07-06 | $2.20 | $2.20 | 0 |
| 2010-07-02 | $2.20 | $2.20 | 174 |
| 2010-07-01 | $2.20 | $2.20 | 1,085 |
| 2010-06-30 | $3.00 | $3.00 | 22 |
| 2010-06-29 | $3.00 | $3.00 | 270 |
| 2010-06-28 | $3.00 | $3.00 | 780 |
| 2010-06-25 | $2.40 | $2.40 | 3,020 |
| 2010-06-24 | $1.60 | $1.60 | 325 |
| 2010-06-23 | $2.00 | $2.00 | 147 |
| 2010-06-22 | $2.00 | $2.00 | 0 |
| 2010-06-21 | $2.00 | $2.00 | 5,893 |
| 2010-06-18 | $2.00 | $2.00 | 1,125 |
| 2010-06-17 | $1.95 | $1.95 | 7,373 |
| 2010-06-16 | $2.40 | $2.40 | 0 |
| 2010-06-15 | $2.40 | $2.40 | 1,500 |
| 2010-06-14 | $2.70 | $2.70 | 0 |
| 2010-06-11 | $2.70 | $2.70 | 3,602 |
| 2010-06-10 | $3.60 | $3.60 | 102 |
| 2010-06-09 | $3.20 | $3.20 | 0 |
| 2010-06-08 | $3.20 | $3.20 | 750 |
| 2010-06-07 | $2.90 | $2.90 | 3,894 |
| 2010-06-04 | $2.76 | $2.76 | 1,428 |
| 2010-06-03 | $2.50 | $2.50 | 145 |
| 2010-06-02 | $2.80 | $2.80 | 357 |
| 2010-06-01 | $3.20 | $3.20 | 0 |
| 2010-05-28 | $3.20 | $3.20 | 592 |
| 2010-05-27 | $2.60 | $2.60 | 1,750 |
| 2010-05-26 | $2.60 | $2.60 | 1,275 |
| 2010-05-25 | $3.60 | $3.60 | 25 |
| 2010-05-24 | $3.34 | $3.34 | 108 |
| 2010-05-21 | $3.80 | $3.80 | 1,275 |
| 2010-05-20 | $3.80 | $3.80 | 0 |
| 2010-05-19 | $3.80 | $3.80 | 250 |
| 2010-05-18 | $3.80 | $3.80 | 300 |
| 2010-05-17 | $3.80 | $3.80 | 98 |
| 2010-05-14 | $2.60 | $2.60 | 75 |
| 2010-05-13 | $3.00 | $3.00 | 2,750 |
| 2010-05-12 | $2.40 | $2.40 | 568 |
| 2010-05-11 | $2.60 | $2.60 | 503 |
| 2010-05-10 | $3.70 | $3.70 | 2,475 |
| 2010-05-07 | $2.80 | $2.80 | 2,999 |
| 2010-05-06 | $3.60 | $3.60 | 2,000 |
| 2010-05-05 | $4.20 | $4.20 | 1,285 |
| 2010-05-04 | $3.40 | $3.40 | 822 |
| 2010-05-03 | $5.60 | $5.60 | 35 |
| 2010-04-30 | $4.40 | $4.40 | 1,278 |
| 2010-04-29 | $2.20 | $2.20 | 3,433 |
| 2010-04-28 | $4.40 | $4.40 | 83 |
| 2010-04-27 | $4.40 | $4.40 | 60 |
| 2010-04-26 | $4.08 | $4.08 | 0 |
| 2010-04-23 | $4.08 | $4.08 | 0 |
| 2010-04-22 | $4.08 | $4.08 | 0 |
| 2010-04-21 | $4.08 | $4.08 | 88 |
| 2010-04-20 | $4.08 | $4.08 | 75 |
| 2010-04-19 | $5.00 | $5.00 | 1,175 |
| 2010-04-16 | $6.00 | $6.00 | 175 |
| 2010-04-15 | $5.80 | $5.80 | 0 |
| 2010-04-14 | $5.80 | $5.80 | 1,375 |
| 2010-04-13 | $6.40 | $6.40 | 2,600 |
| 2010-04-12 | $5.00 | $5.00 | 945 |
| 2010-04-09 | $5.20 | $5.20 | 88 |
| 2010-04-08 | $6.80 | $6.80 | 1,347 |
| 2010-04-07 | $6.00 | $6.00 | 1,260 |
| 2010-04-06 | $5.80 | $5.80 | 7 |
| 2010-04-05 | $5.80 | $5.80 | 92 |
| 2010-04-01 | $6.20 | $6.20 | 0 |
| 2010-03-31 | $6.20 | $6.20 | 440 |
| 2010-03-30 | $6.00 | $6.00 | 829 |
| 2010-03-29 | $7.40 | $7.40 | 65 |
| 2010-03-26 | $7.00 | $7.00 | 672 |
| 2010-03-25 | $7.00 | $7.00 | 150 |
| 2010-03-24 | $7.00 | $7.00 | 150 |
| 2010-03-23 | $7.20 | $7.20 | 10 |
| 2010-03-22 | $7.00 | $7.00 | 139 |
| 2010-03-19 | $9.40 | $9.40 | 1,550 |
| 2010-03-18 | $8.00 | $8.00 | 1,440 |
| 2010-03-17 | $6.00 | $6.00 | 276 |
| 2010-03-16 | $6.00 | $6.00 | 2,254 |
| 2010-03-15 | $9.40 | $9.40 | 596 |
| 2010-03-12 | $11.00 | $11.00 | 453 |
| 2010-03-11 | $11.40 | $11.40 | 1,344 |
| 2010-03-10 | $11.00 | $11.00 | 1,122 |
| 2010-03-09 | $11.60 | $11.60 | 3,148 |
| 2010-03-08 | $15.20 | $15.20 | 5,209 |
| 2010-03-05 | $14.40 | $14.40 | 3,422 |
| 2010-03-04 | $16.00 | $16.00 | 6,333 |
| 2010-03-03 | $14.40 | $14.40 | 4,440 |
| 2010-03-02 | $19.20 | $19.20 | 4,897 |
| 2010-03-01 | $17.60 | $17.60 | 3,626 |
| 2010-02-26 | $15.80 | $15.80 | 2,475 |
| 2010-02-25 | $14.60 | $14.60 | 2,609 |
| 2010-02-24 | $12.80 | $12.80 | 1,424 |
| 2010-02-23 | $11.40 | $11.40 | 2,673 |
| 2010-02-22 | $10.40 | $10.40 | 638 |
| 2010-02-19 | $12.00 | $12.00 | 0 |
| 2010-02-18 | $12.00 | $12.00 | 0 |
| 2010-02-17 | $12.00 | $12.00 | 0 |
| 2010-02-16 | $12.00 | $12.00 | 2,637 |
| 2010-02-12 | $13.00 | $13.00 | 200 |
| 2010-02-11 | $12.00 | $12.00 | 0 |
| 2010-02-10 | $12.00 | $12.00 | 0 |
| 2010-02-09 | $12.00 | $12.00 | 1,125 |
| 2010-02-08 | $13.00 | $13.00 | 0 |
| 2010-02-05 | $13.00 | $13.00 | 0 |
| 2010-02-04 | $13.00 | $13.00 | 105 |
| 2010-02-03 | $13.00 | $13.00 | 0 |
| 2010-02-02 | $13.00 | $13.00 | 392 |
| 2010-02-01 | $12.00 | $12.00 | 222 |
| 2010-01-29 | $38.00 | $38.00 | 25 |
| 2010-01-28 | $10.20 | $10.20 | 0 |
| 2010-01-27 | $10.20 | $10.20 | 0 |
| 2010-01-26 | $10.20 | $10.20 | 0 |
| 2010-01-25 | $10.20 | $10.20 | 50 |
| 2010-01-22 | $10.20 | $10.20 | 140 |
| 2010-01-21 | $8.00 | $8.00 | 0 |
| 2010-01-20 | $8.00 | $8.00 | 0 |
| 2010-01-19 | $8.00 | $8.00 | 0 |
| 2010-01-15 | $8.00 | $8.00 | 0 |
| 2010-01-14 | $8.00 | $8.00 | 0 |
| 2010-01-13 | $8.00 | $8.00 | 390 |
| 2010-01-12 | $10.20 | $10.20 | 10 |
| 2010-01-11 | $10.00 | $10.00 | 1,005 |
| 2010-01-08 | $8.00 | $8.00 | 539 |
| 2010-01-07 | $10.00 | $10.00 | 404 |