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
- 2007-09-28 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 | $1.57 | $1.57 | 10,000 |
| 2010-12-30 | $1.57 | $1.57 | 29,200 |
| 2010-12-29 | $1.53 | $1.53 | 14,400 |
| 2010-12-28 | $1.52 | $1.52 | 14,300 |
| 2010-12-27 | $1.50 | $1.50 | 5,400 |
| 2010-12-23 | $1.52 | $1.52 | 27,300 |
| 2010-12-22 | $1.51 | $1.51 | 113,500 |
| 2010-12-21 | $1.44 | $1.44 | 881,400 |
| 2010-12-20 | $1.31 | $1.31 | 277,500 |
| 2010-12-17 | $1.26 | $1.26 | 245,300 |
| 2010-12-16 | $1.33 | $1.33 | 203,200 |
| 2010-12-15 | $1.32 | $1.32 | 35,200 |
| 2010-12-14 | $1.32 | $1.32 | 144,800 |
| 2010-12-13 | $1.29 | $1.29 | 35,200 |
| 2010-12-10 | $1.28 | $1.28 | 67,400 |
| 2010-12-09 | $1.29 | $1.29 | 134,200 |
| 2010-12-08 | $1.30 | $1.30 | 177,100 |
| 2010-12-07 | $1.30 | $1.30 | 95,400 |
| 2010-12-06 | $1.31 | $1.31 | 113,100 |
| 2010-12-03 | $1.35 | $1.35 | 30,400 |
| 2010-12-02 | $1.30 | $1.30 | 371,000 |
| 2010-12-01 | $1.29 | $1.29 | 180,100 |
| 2010-11-30 | $1.28 | $1.28 | 207,800 |
| 2010-11-29 | $1.28 | $1.28 | 33,800 |
| 2010-11-26 | $1.32 | $1.32 | 9,100 |
| 2010-11-24 | $1.35 | $1.35 | 271,100 |
| 2010-11-23 | $1.36 | $1.36 | 46,500 |
| 2010-11-22 | $1.43 | $1.43 | 47,700 |
| 2010-11-19 | $1.43 | $1.43 | 155,700 |
| 2010-11-18 | $1.45 | $1.45 | 117,600 |
| 2010-11-17 | $1.44 | $1.44 | 63,100 |
| 2010-11-16 | $1.50 | $1.50 | 38,100 |
| 2010-11-15 | $1.54 | $1.54 | 45,300 |
| 2010-11-12 | $1.51 | $1.51 | 27,000 |
| 2010-11-11 | $1.51 | $1.51 | 33,000 |
| 2010-11-10 | $1.50 | $1.50 | 26,600 |
| 2010-11-09 | $1.54 | $1.54 | 54,600 |
| 2010-11-08 | $1.56 | $1.56 | 95,700 |
| 2010-11-05 | $1.55 | $1.55 | 120,100 |
| 2010-11-04 | $1.59 | $1.59 | 472,900 |
| 2010-11-03 | $1.60 | $1.60 | 184,800 |
| 2010-11-02 | $1.59 | $1.59 | 24,600 |
| 2010-11-01 | $1.60 | $1.60 | 30,700 |
| 2010-10-29 | $1.63 | $1.63 | 72,800 |
| 2010-10-28 | $1.64 | $1.64 | 86,400 |
| 2010-10-27 | $1.60 | $1.60 | 180,700 |
| 2010-10-26 | $1.59 | $1.59 | 41,700 |
| 2010-10-25 | $1.60 | $1.60 | 21,300 |
| 2010-10-22 | $1.65 | $1.65 | 140,200 |
| 2010-10-21 | $1.67 | $1.67 | 46,700 |
| 2010-10-20 | $1.66 | $1.66 | 18,700 |
| 2010-10-19 | $1.61 | $1.61 | 137,600 |
| 2010-10-18 | $1.64 | $1.64 | 242,900 |
| 2010-10-15 | $1.66 | $1.66 | 54,700 |
| 2010-10-14 | $1.62 | $1.62 | 20,100 |
| 2010-10-13 | $1.63 | $1.63 | 29,800 |
| 2010-10-12 | $1.55 | $1.55 | 23,600 |
| 2010-10-11 | $1.60 | $1.60 | 43,900 |
| 2010-10-08 | $1.64 | $1.64 | 12,100 |
| 2010-10-07 | $1.64 | $1.64 | 14,100 |
| 2010-10-06 | $1.60 | $1.60 | 49,500 |
| 2010-10-05 | $1.63 | $1.63 | 219,600 |
| 2010-10-04 | $1.60 | $1.60 | 33,400 |
| 2010-10-01 | $1.63 | $1.63 | 16,600 |
| 2010-09-30 | $1.62 | $1.62 | 21,300 |
| 2010-09-29 | $1.67 | $1.67 | 65,100 |
| 2010-09-28 | $1.65 | $1.65 | 820,600 |
| 2010-09-27 | $1.64 | $1.64 | 1,134,600 |
| 2010-09-24 | $1.64 | $1.64 | 31,100 |
| 2010-09-23 | $1.65 | $1.65 | 660,600 |
| 2010-09-22 | $1.70 | $1.70 | 129,400 |
| 2010-09-21 | $1.61 | $1.61 | 15,300 |
| 2010-09-20 | $1.60 | $1.60 | 27,100 |
| 2010-09-17 | $1.63 | $1.63 | 17,500 |
| 2010-09-16 | $1.69 | $1.69 | 19,600 |
| 2010-09-15 | $1.70 | $1.70 | 15,500 |
| 2010-09-14 | $1.70 | $1.70 | 18,500 |
| 2010-09-13 | $1.67 | $1.67 | 17,000 |
| 2010-09-10 | $1.70 | $1.70 | 43,500 |
| 2010-09-09 | $1.69 | $1.69 | 11,800 |
| 2010-09-08 | $1.68 | $1.68 | 26,400 |
| 2010-09-07 | $1.65 | $1.65 | 19,300 |
| 2010-09-03 | $1.65 | $1.65 | 9,900 |
| 2010-09-02 | $1.70 | $1.70 | 63,800 |
| 2010-09-01 | $1.75 | $1.75 | 1,107,600 |
| 2010-08-31 | $1.61 | $1.61 | 15,600 |
| 2010-08-30 | $1.64 | $1.64 | 31,900 |
| 2010-08-27 | $1.65 | $1.65 | 25,500 |
| 2010-08-26 | $1.67 | $1.67 | 45,900 |
| 2010-08-25 | $1.65 | $1.65 | 46,600 |
| 2010-08-24 | $1.70 | $1.70 | 28,300 |
| 2010-08-23 | $1.74 | $1.74 | 78,600 |
| 2010-08-20 | $1.72 | $1.72 | 149,200 |
| 2010-08-19 | $1.87 | $1.87 | 22,500 |
| 2010-08-18 | $1.89 | $1.89 | 78,900 |
| 2010-08-17 | $1.90 | $1.90 | 146,800 |
| 2010-08-16 | $2.05 | $2.05 | 35,800 |
| 2010-08-13 | $2.04 | $2.04 | 5,400 |
| 2010-08-12 | $2.03 | $2.03 | 7,700 |
| 2010-08-11 | $2.01 | $2.01 | 62,700 |
| 2010-08-10 | $2.07 | $2.07 | 27,300 |
| 2010-08-09 | $2.17 | $2.17 | 23,800 |
| 2010-08-06 | $2.18 | $2.18 | 16,000 |
| 2010-08-05 | $2.17 | $2.17 | 57,400 |
| 2010-08-04 | $2.14 | $2.14 | 56,400 |
| 2010-08-03 | $2.10 | $2.10 | 112,100 |
| 2010-08-02 | $2.13 | $2.13 | 92,600 |
| 2010-07-30 | $2.06 | $2.06 | 30,000 |
| 2010-07-29 | $2.04 | $2.04 | 75,700 |
| 2010-07-28 | $2.00 | $2.00 | 18,800 |
| 2010-07-27 | $2.04 | $2.04 | 42,100 |
| 2010-07-26 | $2.00 | $2.00 | 14,900 |
| 2010-07-23 | $2.02 | $2.02 | 128,700 |
| 2010-07-22 | $2.08 | $2.08 | 25,500 |
| 2010-07-21 | $2.08 | $2.08 | 60,800 |
| 2010-07-20 | $1.95 | $1.95 | 25,800 |
| 2010-07-19 | $1.99 | $1.99 | 12,500 |
| 2010-07-16 | $2.08 | $2.08 | 48,000 |
| 2010-07-15 | $2.09 | $2.09 | 29,100 |
| 2010-07-14 | $2.08 | $2.08 | 48,300 |
| 2010-07-13 | $2.12 | $2.12 | 30,900 |
| 2010-07-12 | $2.01 | $2.01 | 27,000 |
| 2010-07-09 | $2.08 | $2.08 | 33,800 |
| 2010-07-08 | $2.10 | $2.10 | 80,600 |
| 2010-07-07 | $2.10 | $2.10 | 24,000 |
| 2010-07-06 | $2.12 | $2.12 | 50,900 |
| 2010-07-02 | $2.05 | $2.05 | 14,400 |
| 2010-07-01 | $2.10 | $2.10 | 44,800 |
| 2010-06-30 | $2.09 | $2.09 | 53,700 |
| 2010-06-29 | $2.07 | $2.07 | 85,600 |
| 2010-06-28 | $2.03 | $2.03 | 62,600 |
| 2010-06-25 | $2.06 | $2.06 | 42,000 |
| 2010-06-24 | $2.04 | $2.04 | 41,700 |
| 2010-06-23 | $1.95 | $1.95 | 96,300 |
| 2010-06-22 | $1.80 | $1.80 | 45,700 |
| 2010-06-21 | $1.85 | $1.85 | 76,400 |
| 2010-06-18 | $1.85 | $1.85 | 75,100 |
| 2010-06-17 | $1.80 | $1.80 | 65,800 |
| 2010-06-16 | $1.77 | $1.77 | 192,000 |
| 2010-06-15 | $1.80 | $1.80 | 93,100 |
| 2010-06-14 | $1.78 | $1.78 | 117,400 |
| 2010-06-11 | $1.80 | $1.80 | 59,400 |
| 2010-06-10 | $1.85 | $1.85 | 84,100 |
| 2010-06-09 | $1.74 | $1.74 | 69,600 |
| 2010-06-08 | $1.75 | $1.75 | 60,400 |
| 2010-06-07 | $1.66 | $1.66 | 78,000 |
| 2010-06-04 | $1.67 | $1.67 | 38,500 |
| 2010-06-03 | $1.68 | $1.68 | 242,300 |
| 2010-06-02 | $1.70 | $1.70 | 19,700 |
| 2010-06-01 | $1.74 | $1.74 | 18,500 |
| 2010-05-28 | $1.78 | $1.78 | 37,300 |
| 2010-05-27 | $1.78 | $1.78 | 32,100 |
| 2010-05-26 | $1.78 | $1.78 | 56,900 |
| 2010-05-25 | $1.72 | $1.72 | 124,200 |
| 2010-05-24 | $1.86 | $1.86 | 36,200 |
| 2010-05-21 | $2.02 | $2.02 | 32,900 |
| 2010-05-20 | $1.94 | $1.94 | 30,100 |
| 2010-05-19 | $2.05 | $2.05 | 39,600 |
| 2010-05-18 | $2.00 | $2.00 | 143,800 |
| 2010-05-17 | $1.91 | $1.91 | 99,100 |
| 2010-05-14 | $2.00 | $2.00 | 66,200 |
| 2010-05-13 | $1.85 | $1.85 | 160,100 |
| 2010-05-12 | $2.13 | $2.13 | 368,600 |
| 2010-05-11 | $2.28 | $2.28 | 58,400 |
| 2010-05-10 | $2.32 | $2.32 | 101,300 |
| 2010-05-07 | $2.35 | $2.35 | 26,600 |
| 2010-05-06 | $2.28 | $2.28 | 87,000 |
| 2010-05-05 | $2.30 | $2.30 | 46,300 |
| 2010-05-04 | $2.38 | $2.38 | 69,400 |
| 2010-05-03 | $2.36 | $2.36 | 76,400 |
| 2010-04-30 | $2.38 | $2.38 | 54,100 |
| 2010-04-29 | $2.40 | $2.40 | 139,000 |
| 2010-04-28 | $2.25 | $2.25 | 63,500 |
| 2010-04-27 | $2.43 | $2.43 | 71,600 |
| 2010-04-26 | $2.38 | $2.38 | 181,500 |
| 2010-04-23 | $2.34 | $2.34 | 437,300 |
| 2010-04-22 | $2.30 | $2.30 | 434,100 |
| 2010-04-21 | $2.10 | $2.10 | 148,900 |
| 2010-04-20 | $1.90 | $1.90 | 111,800 |
| 2010-04-19 | $1.80 | $1.80 | 12,920,800 |
| 2010-04-16 | $1.72 | $1.72 | 44,100 |
| 2010-04-15 | $1.74 | $1.74 | 121,300 |
| 2010-04-14 | $1.74 | $1.74 | 98,200 |
| 2010-04-13 | $1.69 | $1.69 | 182,700 |
| 2010-04-12 | $1.61 | $1.61 | 10,172,700 |
| 2010-04-09 | $1.51 | $1.51 | 105,800 |
| 2010-04-08 | $1.51 | $1.51 | 151,300 |
| 2010-04-07 | $1.49 | $1.49 | 94,800 |
| 2010-04-06 | $1.51 | $1.51 | 383,000 |
| 2010-04-05 | $1.36 | $1.36 | 139,400 |
| 2010-04-01 | $1.30 | $1.30 | 1,162,900 |
| 2010-03-31 | $1.25 | $1.25 | 7,968,400 |
| 2010-03-30 | $1.03 | $1.03 | 97,200 |
| 2010-03-29 | $1.01 | $1.01 | 59,700 |
| 2010-03-26 | $1.01 | $1.01 | 41,000 |
| 2010-03-25 | $1.01 | $1.01 | 385,500 |
| 2010-03-24 | $1.00 | $1.00 | 29,500 |
| 2010-03-23 | $1.00 | $1.00 | 1,000 |
| 2010-03-22 | $1.00 | $1.00 | 17,700 |
| 2010-03-19 | $1.00 | $1.00 | 5,900 |
| 2010-03-18 | $1.00 | $1.00 | 7,000 |
| 2010-03-17 | $0.97 | $0.97 | 19,000 |
| 2010-03-16 | $0.98 | $0.98 | 9,700 |
| 2010-03-15 | $1.01 | $1.01 | 10,000 |
| 2010-03-12 | $1.01 | $1.01 | 33,200 |
| 2010-03-11 | $0.90 | $0.90 | 31,900 |
| 2010-03-10 | $1.00 | $1.00 | 78,000 |
| 2010-03-09 | $0.99 | $0.99 | 37,600 |
| 2010-03-08 | $1.00 | $1.00 | 15,400 |
| 2010-03-05 | $0.88 | $0.88 | 23,100 |
| 2010-03-04 | $0.95 | $0.95 | 47,000 |
| 2010-03-03 | $0.98 | $0.98 | 1,800 |
| 2010-03-02 | $0.99 | $0.99 | 30,800 |
| 2010-03-01 | $1.01 | $1.01 | 12,600 |
| 2010-02-26 | $0.95 | $0.95 | 12,900 |
| 2010-02-25 | $0.95 | $0.95 | 24,500 |
| 2010-02-24 | $0.95 | $0.95 | 34,000 |
| 2010-02-23 | $0.98 | $0.98 | 10,600 |
| 2010-02-22 | $1.00 | $1.00 | 21,200 |
| 2010-02-19 | $1.01 | $1.01 | 37,700 |
| 2010-02-18 | $1.05 | $1.05 | 104,600 |
| 2010-02-17 | $0.95 | $0.95 | 72,000 |
| 2010-02-16 | $0.90 | $0.90 | 5,500 |
| 2010-02-12 | $0.97 | $0.97 | 5,300 |
| 2010-02-11 | $0.97 | $0.97 | 500 |
| 2010-02-10 | $0.95 | $0.95 | 3,100 |
| 2010-02-09 | $0.95 | $0.95 | 500 |
| 2010-02-08 | $0.75 | $0.75 | 60,000 |
| 2010-02-05 | $1.00 | $1.00 | 2,500 |
| 2010-02-04 | $0.99 | $0.99 | 8,800 |
| 2010-02-03 | $1.00 | $1.00 | 23,500 |
| 2010-02-02 | $0.98 | $0.98 | 9,600 |
| 2010-02-01 | $0.96 | $0.96 | 2,600 |
| 2010-01-29 | $0.96 | $0.96 | 7,300 |
| 2010-01-28 | $0.96 | $0.96 | 14,100 |
| 2010-01-27 | $0.97 | $0.97 | 13,500 |
| 2010-01-26 | $1.00 | $1.00 | 8,700 |
| 2010-01-25 | $1.04 | $1.04 | 0 |
| 2010-01-22 | $1.04 | $1.04 | 1,900 |
| 2010-01-21 | $1.04 | $1.04 | 19,000 |
| 2010-01-20 | $0.98 | $0.98 | 34,300 |
| 2010-01-19 | $1.00 | $1.00 | 36,900 |
| 2010-01-15 | $1.01 | $1.01 | 15,200 |
| 2010-01-14 | $0.95 | $0.95 | 20,100 |
| 2010-01-13 | $1.05 | $1.05 | 22,000 |
| 2010-01-12 | $1.01 | $1.01 | 6,900 |
| 2010-01-11 | $1.04 | $1.04 | 0 |
| 2010-01-08 | $1.04 | $1.04 | 6,800 |
| 2010-01-07 | $1.05 | $1.05 | 2,600 |
| 2010-01-06 | $1.05 | $1.05 | 4,500 |
| 2010-01-05 | $1.05 | $1.05 | 10,400 |
| 2010-01-04 | $1.05 | $1.05 | 2,200 |