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
- 1995-02-01 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 | $0.60 | $0.60 | 6,856 |
| 2010-12-30 | $0.60 | $0.60 | 6,305 |
| 2010-12-29 | $0.60 | $0.60 | 15,798 |
| 2010-12-28 | $0.36 | $0.36 | 3,365 |
| 2010-12-27 | $0.35 | $0.35 | 1,500 |
| 2010-12-23 | $0.50 | $0.50 | 1,740 |
| 2010-12-22 | $0.56 | $0.56 | 10 |
| 2010-12-21 | $0.56 | $0.56 | 125 |
| 2010-12-20 | $0.56 | $0.56 | 40 |
| 2010-12-17 | $0.56 | $0.56 | 0 |
| 2010-12-16 | $0.56 | $0.56 | 1,080 |
| 2010-12-15 | $0.56 | $0.56 | 2,750 |
| 2010-12-14 | $0.52 | $0.52 | 1,495 |
| 2010-12-13 | $0.72 | $0.72 | 1,235 |
| 2010-12-10 | $1.00 | $1.00 | 1,005 |
| 2010-12-09 | $0.85 | $0.85 | 3,102 |
| 2010-12-08 | $0.70 | $0.70 | 8,750 |
| 2010-12-07 | $0.70 | $0.70 | 1,227 |
| 2010-12-06 | $0.60 | $0.60 | 1,530 |
| 2010-12-03 | $0.54 | $0.54 | 1,500 |
| 2010-12-02 | $0.52 | $0.52 | 2,275 |
| 2010-12-01 | $0.50 | $0.50 | 2,543 |
| 2010-11-30 | $0.50 | $0.50 | 400 |
| 2010-11-29 | $0.60 | $0.60 | 1,550 |
| 2010-11-26 | $0.60 | $0.60 | 850 |
| 2010-11-24 | $0.62 | $0.62 | 750 |
| 2010-11-23 | $0.66 | $0.66 | 750 |
| 2010-11-22 | $0.68 | $0.68 | 954 |
| 2010-11-19 | $0.66 | $0.66 | 5,690 |
| 2010-11-18 | $0.85 | $0.85 | 10,524 |
| 2010-11-17 | $0.96 | $0.96 | 2,555 |
| 2010-11-16 | $1.00 | $1.00 | 221 |
| 2010-11-15 | $1.16 | $1.16 | 340 |
| 2010-11-12 | $1.22 | $1.22 | 307 |
| 2010-11-11 | $1.36 | $1.36 | 155 |
| 2010-11-10 | $1.36 | $1.36 | 15 |
| 2010-11-09 | $1.00 | $1.00 | 707 |
| 2010-11-08 | $1.24 | $1.24 | 15 |
| 2010-11-05 | $1.24 | $1.24 | 30 |
| 2010-11-04 | $1.24 | $1.24 | 280 |
| 2010-11-03 | $1.22 | $1.22 | 125 |
| 2010-11-02 | $1.22 | $1.22 | 14 |
| 2010-11-01 | $1.22 | $1.22 | 741 |
| 2010-10-29 | $1.24 | $1.24 | 800 |
| 2010-10-28 | $1.24 | $1.24 | 80 |
| 2010-10-27 | $1.24 | $1.24 | 280 |
| 2010-10-26 | $0.84 | $0.84 | 2,386 |
| 2010-10-25 | $0.80 | $0.80 | 1,665 |
| 2010-10-22 | $1.58 | $1.58 | 106 |
| 2010-10-21 | $1.70 | $1.70 | 305 |
| 2010-10-20 | $1.58 | $1.58 | 1,575 |
| 2010-10-19 | $1.54 | $1.54 | 25 |
| 2010-10-18 | $1.56 | $1.56 | 137 |
| 2010-10-15 | $1.60 | $1.60 | 115 |
| 2010-10-14 | $1.60 | $1.60 | 40 |
| 2010-10-13 | $1.64 | $1.64 | 525 |
| 2010-10-12 | $1.68 | $1.68 | 375 |
| 2010-10-11 | $1.68 | $1.68 | 94 |
| 2010-10-08 | $1.70 | $1.70 | 515 |
| 2010-10-07 | $1.70 | $1.70 | 165 |
| 2010-10-06 | $1.70 | $1.70 | 1,168 |
| 2010-10-05 | $1.70 | $1.70 | 912 |
| 2010-10-04 | $1.80 | $1.80 | 15 |
| 2010-10-01 | $1.80 | $1.80 | 825 |
| 2010-09-30 | $1.80 | $1.80 | 350 |
| 2010-09-29 | $1.80 | $1.80 | 375 |
| 2010-09-28 | $2.20 | $2.20 | 30 |
| 2010-09-27 | $1.80 | $1.80 | 559 |
| 2010-09-24 | $1.80 | $1.80 | 180 |
| 2010-09-23 | $1.90 | $1.90 | 15 |
| 2010-09-22 | $1.20 | $1.20 | 500 |
| 2010-09-21 | $1.80 | $1.80 | 412 |
| 2010-09-20 | $1.80 | $1.80 | 605 |
| 2010-09-17 | $1.80 | $1.80 | 1,798 |
| 2010-09-16 | $2.40 | $2.40 | 4,912 |
| 2010-09-15 | $2.40 | $2.40 | 1,462 |
| 2010-09-14 | $2.60 | $2.60 | 2,220 |
| 2010-09-13 | $1.80 | $1.80 | 215 |
| 2010-09-10 | $1.00 | $1.00 | 2,160 |
| 2010-09-09 | $1.20 | $1.20 | 615 |
| 2010-09-08 | $1.40 | $1.40 | 1,035 |
| 2010-09-07 | $2.20 | $2.20 | 326 |
| 2010-09-03 | $2.00 | $2.00 | 1,235 |
| 2010-09-02 | $4.60 | $4.60 | 915 |
| 2010-09-01 | $3.60 | $3.60 | 50 |
| 2010-08-31 | $3.60 | $3.60 | 1,262 |
| 2010-08-30 | $5.00 | $5.00 | 70 |
| 2010-08-27 | $4.80 | $4.80 | 982 |
| 2010-08-26 | $3.00 | $3.00 | 452 |
| 2010-08-25 | $3.20 | $3.20 | 335 |
| 2010-08-24 | $3.80 | $3.80 | 500 |
| 2010-08-23 | $4.00 | $4.00 | 295 |
| 2010-08-20 | $4.00 | $4.00 | 330 |
| 2010-08-19 | $5.00 | $5.00 | 15 |
| 2010-08-18 | $4.40 | $4.40 | 15 |
| 2010-08-17 | $4.40 | $4.40 | 270 |
| 2010-08-16 | $5.00 | $5.00 | 0 |
| 2010-08-13 | $5.00 | $5.00 | 0 |
| 2010-08-12 | $5.00 | $5.00 | 0 |
| 2010-08-11 | $5.00 | $5.00 | 0 |
| 2010-08-10 | $5.00 | $5.00 | 9 |
| 2010-08-09 | $4.00 | $4.00 | 895 |
| 2010-08-06 | $4.20 | $4.20 | 250 |
| 2010-08-05 | $4.00 | $4.00 | 900 |
| 2010-08-04 | $5.00 | $5.00 | 0 |
| 2010-08-03 | $5.00 | $5.00 | 5 |
| 2010-08-02 | $10.40 | $10.40 | 125 |
| 2010-07-30 | $5.00 | $5.00 | 10 |
| 2010-07-29 | $5.00 | $5.00 | 100 |
| 2010-07-28 | $5.00 | $5.00 | 125 |
| 2010-07-27 | $5.00 | $5.00 | 0 |
| 2010-07-26 | $5.00 | $5.00 | 0 |
| 2010-07-23 | $5.00 | $5.00 | 0 |
| 2010-07-22 | $5.00 | $5.00 | 0 |
| 2010-07-21 | $5.00 | $5.00 | 125 |
| 2010-07-20 | $6.00 | $6.00 | 530 |
| 2010-07-19 | $6.00 | $6.00 | 15 |
| 2010-07-16 | $5.80 | $5.80 | 325 |
| 2010-07-15 | $11.40 | $11.40 | 0 |
| 2010-07-14 | $11.40 | $11.40 | 25 |
| 2010-07-13 | $7.00 | $7.00 | 337 |
| 2010-07-12 | $5.00 | $5.00 | 0 |
| 2010-07-09 | $5.00 | $5.00 | 0 |
| 2010-07-08 | $5.00 | $5.00 | 250 |
| 2010-07-07 | $10.20 | $10.20 | 0 |
| 2010-07-06 | $10.20 | $10.20 | 0 |
| 2010-07-02 | $10.20 | $10.20 | 0 |
| 2010-07-01 | $10.20 | $10.20 | 0 |
| 2010-06-30 | $10.20 | $10.20 | 0 |
| 2010-06-29 | $10.20 | $10.20 | 125 |
| 2010-06-28 | $10.20 | $10.20 | 0 |
| 2010-06-25 | $10.20 | $10.20 | 0 |
| 2010-06-24 | $10.20 | $10.20 | 125 |
| 2010-06-23 | $11.00 | $11.00 | 150 |
| 2010-06-22 | $10.20 | $10.20 | 600 |
| 2010-06-21 | $10.60 | $10.60 | 0 |
| 2010-06-18 | $10.60 | $10.60 | 8 |
| 2010-06-17 | $10.60 | $10.60 | 40 |
| 2010-06-16 | $10.60 | $10.60 | 0 |
| 2010-06-15 | $10.60 | $10.60 | 310 |
| 2010-06-14 | $11.00 | $11.00 | 0 |
| 2010-06-11 | $11.00 | $11.00 | 0 |
| 2010-06-10 | $11.00 | $11.00 | 15 |
| 2010-06-09 | $11.00 | $11.00 | 0 |
| 2010-06-08 | $11.00 | $11.00 | 0 |
| 2010-06-07 | $11.00 | $11.00 | 0 |
| 2010-06-04 | $11.00 | $11.00 | 0 |
| 2010-06-03 | $11.00 | $11.00 | 0 |
| 2010-06-02 | $11.00 | $11.00 | 0 |
| 2010-06-01 | $11.00 | $11.00 | 0 |
| 2010-05-28 | $11.00 | $11.00 | 0 |
| 2010-05-27 | $11.00 | $11.00 | 0 |
| 2010-05-26 | $11.00 | $11.00 | 0 |
| 2010-05-25 | $11.00 | $11.00 | 0 |
| 2010-05-24 | $11.00 | $11.00 | 0 |
| 2010-05-21 | $11.00 | $11.00 | 0 |
| 2010-05-20 | $11.00 | $11.00 | 250 |
| 2010-05-19 | $10.40 | $10.40 | 5 |
| 2010-05-18 | $10.40 | $10.40 | 20 |
| 2010-05-17 | $10.00 | $10.00 | 0 |
| 2010-05-14 | $10.00 | $10.00 | 0 |
| 2010-05-13 | $10.00 | $10.00 | 0 |
| 2010-05-12 | $10.00 | $10.00 | 6 |
| 2010-05-11 | $15.00 | $15.00 | 0 |
| 2010-05-10 | $15.00 | $15.00 | 0 |
| 2010-05-07 | $15.00 | $15.00 | 0 |
| 2010-05-06 | $15.00 | $15.00 | 0 |
| 2010-05-05 | $15.00 | $15.00 | 150 |
| 2010-05-04 | $20.00 | $20.00 | 150 |
| 2010-05-03 | $24.00 | $24.00 | 25 |
| 2010-04-30 | $24.00 | $24.00 | 25 |
| 2010-04-29 | $28.00 | $28.00 | 25 |
| 2010-04-28 | $29.60 | $29.60 | 25 |
| 2010-04-27 | $30.00 | $30.00 | 25 |
| 2010-04-26 | $30.00 | $30.00 | 25 |
| 2010-04-23 | $31.20 | $31.20 | 40 |
| 2010-04-22 | $31.20 | $31.20 | 37 |
| 2010-04-21 | $31.60 | $31.60 | 25 |
| 2010-04-20 | $32.00 | $32.00 | 25 |
| 2010-04-19 | $32.40 | $32.40 | 25 |
| 2010-04-16 | $32.80 | $32.80 | 25 |
| 2010-04-15 | $33.40 | $33.40 | 0 |
| 2010-04-14 | $33.40 | $33.40 | 25 |
| 2010-04-13 | $33.60 | $33.60 | 25 |
| 2010-04-12 | $33.80 | $33.80 | 32 |
| 2010-04-09 | $35.60 | $35.60 | 110 |
| 2010-04-08 | $34.00 | $34.00 | 25 |
| 2010-04-07 | $35.00 | $35.00 | 50 |
| 2010-04-06 | $34.80 | $34.80 | 50 |
| 2010-04-05 | $35.00 | $35.00 | 50 |
| 2010-04-01 | $35.60 | $35.60 | 30 |
| 2010-03-31 | $36.00 | $36.00 | 75 |
| 2010-03-30 | $37.60 | $37.60 | 65 |
| 2010-03-29 | $37.60 | $37.60 | 169 |
| 2010-03-26 | $37.00 | $37.00 | 0 |
| 2010-03-25 | $37.00 | $37.00 | 54 |
| 2010-03-24 | $37.00 | $37.00 | 87 |
| 2010-03-23 | $38.00 | $38.00 | 127 |
| 2010-03-22 | $37.00 | $37.00 | 5 |
| 2010-03-19 | $38.00 | $38.00 | 0 |
| 2010-03-18 | $38.00 | $38.00 | 0 |
| 2010-03-17 | $38.00 | $38.00 | 50 |
| 2010-03-16 | $38.00 | $38.00 | 5 |
| 2010-03-15 | $37.80 | $37.80 | 0 |
| 2010-03-12 | $37.80 | $37.80 | 100 |
| 2010-03-11 | $37.60 | $37.60 | 37 |
| 2010-03-10 | $37.60 | $37.60 | 0 |
| 2010-03-09 | $37.60 | $37.60 | 0 |
| 2010-03-08 | $37.60 | $37.60 | 0 |
| 2010-03-05 | $37.60 | $37.60 | 12 |
| 2010-03-04 | $37.60 | $37.60 | 0 |
| 2010-03-03 | $37.60 | $37.60 | 0 |
| 2010-03-02 | $37.60 | $37.60 | 0 |
| 2010-03-01 | $37.60 | $37.60 | 0 |
| 2010-02-26 | $37.60 | $37.60 | 0 |
| 2010-02-25 | $37.60 | $37.60 | 0 |
| 2010-02-24 | $37.60 | $37.60 | 0 |
| 2010-02-23 | $37.60 | $37.60 | 0 |
| 2010-02-22 | $37.60 | $37.60 | 0 |
| 2010-02-19 | $37.60 | $37.60 | 0 |
| 2010-02-18 | $37.60 | $37.60 | 0 |
| 2010-02-17 | $37.60 | $37.60 | 0 |
| 2010-02-16 | $37.60 | $37.60 | 0 |
| 2010-02-12 | $37.60 | $37.60 | 0 |
| 2010-02-11 | $37.60 | $37.60 | 0 |
| 2010-02-10 | $37.60 | $37.60 | 0 |
| 2010-02-09 | $37.60 | $37.60 | 0 |
| 2010-02-08 | $37.60 | $37.60 | 0 |
| 2010-02-05 | $37.60 | $37.60 | 0 |
| 2010-02-04 | $37.60 | $37.60 | 0 |
| 2010-02-03 | $37.60 | $37.60 | 0 |
| 2010-02-02 | $37.60 | $37.60 | 0 |
| 2010-02-01 | $37.60 | $37.60 | 0 |
| 2010-01-29 | $37.60 | $37.60 | 0 |
| 2010-01-28 | $37.60 | $37.60 | 0 |
| 2010-01-27 | $37.60 | $37.60 | 50 |
| 2010-01-26 | $37.60 | $37.60 | 50 |
| 2010-01-25 | $38.00 | $38.00 | 0 |
| 2010-01-22 | $38.00 | $38.00 | 0 |
| 2010-01-21 | $38.00 | $38.00 | 0 |
| 2010-01-20 | $38.00 | $38.00 | 25 |
| 2010-01-19 | $36.00 | $36.00 | 78 |
| 2010-01-15 | $38.00 | $38.00 | 50 |
| 2010-01-14 | $35.00 | $35.00 | 35 |
| 2010-01-13 | $35.00 | $35.00 | 175 |
| 2010-01-12 | $35.60 | $35.60 | 155 |
| 2010-01-11 | $35.80 | $35.80 | 180 |
| 2010-01-08 | $35.40 | $35.40 | 350 |
| 2010-01-07 | $36.00 | $36.00 | 104 |
| 2010-01-06 | $35.20 | $35.20 | 100 |
| 2010-01-05 | $35.40 | $35.40 | 120 |
| 2010-01-04 | $35.60 | $35.60 | 65 |