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
- 2006-05-31 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 | $1.56 | $1.56 | 10,889 |
| 2010-12-30 | $1.52 | $1.52 | 1,970 |
| 2010-12-29 | $1.54 | $1.54 | 26,547 |
| 2010-12-28 | $1.59 | $1.59 | 74,975 |
| 2010-12-27 | $1.59 | $1.59 | 39,302 |
| 2010-12-23 | $1.49 | $1.49 | 22,503 |
| 2010-12-22 | $1.42 | $1.42 | 3,733 |
| 2010-12-21 | $1.34 | $1.34 | 4,148 |
| 2010-12-20 | $1.32 | $1.32 | 6,948 |
| 2010-12-17 | $1.39 | $1.39 | 622 |
| 2010-12-16 | $1.40 | $1.40 | 4,252 |
| 2010-12-15 | $1.33 | $1.33 | 16,177 |
| 2010-12-14 | $1.40 | $1.40 | 14,000 |
| 2010-12-13 | $1.42 | $1.42 | 17,422 |
| 2010-12-10 | $1.45 | $1.45 | 5,704 |
| 2010-12-09 | $1.44 | $1.44 | 5,600 |
| 2010-12-08 | $1.35 | $1.35 | 42,621 |
| 2010-12-07 | $1.44 | $1.44 | 14,000 |
| 2010-12-06 | $1.49 | $1.49 | 56,205 |
| 2010-12-03 | $1.57 | $1.57 | 28,414 |
| 2010-12-02 | $1.67 | $1.67 | 1,763 |
| 2010-12-01 | $1.61 | $1.61 | 32,147 |
| 2010-11-30 | $1.73 | $1.73 | 35,051 |
| 2010-11-29 | $1.71 | $1.71 | 53,924 |
| 2010-11-26 | $1.57 | $1.57 | 36,399 |
| 2010-11-24 | $1.70 | $1.70 | 47,080 |
| 2010-11-23 | $1.40 | $1.40 | 3,422 |
| 2010-11-22 | $1.29 | $1.29 | 14,933 |
| 2010-11-19 | $1.31 | $1.31 | 22,503 |
| 2010-11-18 | $1.26 | $1.26 | 9,540 |
| 2010-11-17 | $1.08 | $1.08 | 4,044 |
| 2010-11-16 | $1.11 | $1.11 | 34,428 |
| 2010-11-15 | $1.11 | $1.11 | 6,533 |
| 2010-11-12 | $1.13 | $1.13 | 26,444 |
| 2010-11-11 | $1.23 | $1.23 | 14,829 |
| 2010-11-10 | $1.31 | $1.31 | 4,044 |
| 2010-11-09 | $1.34 | $1.34 | 1,037 |
| 2010-11-08 | $1.35 | $1.35 | 0 |
| 2010-11-05 | $1.35 | $1.35 | 3,941 |
| 2010-11-04 | $1.25 | $1.25 | 6,243 |
| 2010-11-03 | $1.25 | $1.25 | 19,496 |
| 2010-11-02 | $1.25 | $1.25 | 18,562 |
| 2010-11-01 | $1.16 | $1.16 | 1,441 |
| 2010-10-29 | $1.35 | $1.35 | 6,979 |
| 2010-10-28 | $1.35 | $1.35 | 9,530 |
| 2010-10-27 | $1.35 | $1.35 | 7,425 |
| 2010-10-26 | $1.16 | $1.16 | 6,637 |
| 2010-10-25 | $1.06 | $1.06 | 5,693 |
| 2010-10-22 | $1.06 | $1.06 | 7,373 |
| 2010-10-21 | $0.96 | $0.96 | 2,748 |
| 2010-10-20 | $0.87 | $0.87 | 1,089 |
| 2010-10-19 | $0.87 | $0.87 | 1,400 |
| 2010-10-18 | $0.87 | $0.87 | 1,763 |
| 2010-10-15 | $0.87 | $0.87 | 24,888 |
| 2010-10-14 | $0.87 | $0.87 | 4,407 |
| 2010-10-13 | $0.87 | $0.87 | 4,355 |
| 2010-10-12 | $0.87 | $0.87 | 32,458 |
| 2010-10-11 | $1.06 | $1.06 | 5,144 |
| 2010-10-08 | $0.96 | $0.96 | 12,994 |
| 2010-10-07 | $0.96 | $0.96 | 14,943 |
| 2010-10-06 | $0.96 | $0.96 | 16,094 |
| 2010-10-05 | $0.96 | $0.96 | 10,131 |
| 2010-10-04 | $0.87 | $0.87 | 1,348 |
| 2010-10-01 | $0.96 | $0.96 | 6,751 |
| 2010-09-30 | $0.87 | $0.87 | 7,674 |
| 2010-09-29 | $0.77 | $0.77 | 0 |
| 2010-09-28 | $0.77 | $0.77 | 0 |
| 2010-09-27 | $0.77 | $0.77 | 3,007 |
| 2010-09-24 | $0.77 | $0.77 | 3,630 |
| 2010-09-23 | $0.77 | $0.77 | 4,770 |
| 2010-09-22 | $0.77 | $0.77 | 8,286 |
| 2010-09-21 | $0.77 | $0.77 | 4,148 |
| 2010-09-20 | $0.77 | $0.77 | 10,816 |
| 2010-09-17 | $0.77 | $0.77 | 4,677 |
| 2010-09-16 | $0.96 | $0.96 | 519 |
| 2010-09-15 | $0.96 | $0.96 | 7,964 |
| 2010-09-14 | $0.96 | $0.96 | 10,795 |
| 2010-09-13 | $0.77 | $0.77 | 11,801 |
| 2010-09-10 | $0.77 | $0.77 | 5,081 |
| 2010-09-09 | $0.77 | $0.77 | 1,141 |
| 2010-09-08 | $0.68 | $0.68 | 0 |
| 2010-09-07 | $0.68 | $0.68 | 4,148 |
| 2010-09-03 | $0.77 | $0.77 | 1,929 |
| 2010-09-02 | $0.87 | $0.87 | 4,148 |
| 2010-09-01 | $0.77 | $0.77 | 1,452 |
| 2010-08-31 | $0.87 | $0.87 | 6,367 |
| 2010-08-30 | $0.77 | $0.77 | 622 |
| 2010-08-27 | $0.87 | $0.87 | 1,649 |
| 2010-08-26 | $0.87 | $0.87 | 4,169 |
| 2010-08-25 | $0.87 | $0.87 | 3,671 |
| 2010-08-24 | $0.87 | $0.87 | 3,235 |
| 2010-08-23 | $0.96 | $0.96 | 353 |
| 2010-08-20 | $0.87 | $0.87 | 1,452 |
| 2010-08-19 | $0.87 | $0.87 | 4,210 |
| 2010-08-18 | $0.87 | $0.87 | 93 |
| 2010-08-17 | $0.96 | $0.96 | 10,992 |
| 2010-08-16 | $0.87 | $0.87 | 850 |
| 2010-08-13 | $0.87 | $0.87 | 3,837 |
| 2010-08-12 | $0.77 | $0.77 | 3,111 |
| 2010-08-11 | $0.77 | $0.77 | 7,135 |
| 2010-08-10 | $0.87 | $0.87 | 4,812 |
| 2010-08-09 | $0.87 | $0.87 | 104 |
| 2010-08-06 | $0.96 | $0.96 | 1,763 |
| 2010-08-05 | $0.96 | $0.96 | 0 |
| 2010-08-04 | $0.96 | $0.96 | 2,178 |
| 2010-08-03 | $0.87 | $0.87 | 0 |
| 2010-08-02 | $0.87 | $0.87 | 0 |
| 2010-07-30 | $0.87 | $0.87 | 2,541 |
| 2010-07-29 | $0.96 | $0.96 | 8,275 |
| 2010-07-28 | $0.96 | $0.96 | 2,302 |
| 2010-07-27 | $0.96 | $0.96 | 1,556 |
| 2010-07-26 | $0.87 | $0.87 | 6,118 |
| 2010-07-23 | $0.87 | $0.87 | 819 |
| 2010-07-22 | $0.87 | $0.87 | 114 |
| 2010-07-21 | $0.87 | $0.87 | 4,521 |
| 2010-07-20 | $0.87 | $0.87 | 519 |
| 2010-07-19 | $0.96 | $0.96 | 1,213 |
| 2010-07-16 | $0.96 | $0.96 | 3,495 |
| 2010-07-15 | $0.96 | $0.96 | 612 |
| 2010-07-14 | $0.87 | $0.87 | 4,656 |
| 2010-07-13 | $0.96 | $0.96 | 270 |
| 2010-07-12 | $0.96 | $0.96 | 4,407 |
| 2010-07-09 | $1.06 | $1.06 | 145 |
| 2010-07-08 | $0.96 | $0.96 | 18,148 |
| 2010-07-07 | $0.96 | $0.96 | 1,607 |
| 2010-07-06 | $0.96 | $0.96 | 6,015 |
| 2010-07-02 | $0.96 | $0.96 | 933 |
| 2010-07-01 | $0.96 | $0.96 | 332 |
| 2010-06-30 | $0.96 | $0.96 | 1,027 |
| 2010-06-29 | $1.06 | $1.06 | 767 |
| 2010-06-28 | $0.96 | $0.96 | 8,275 |
| 2010-06-25 | $1.06 | $1.06 | 311 |
| 2010-06-24 | $0.96 | $0.96 | 9,385 |
| 2010-06-23 | $1.06 | $1.06 | 5,434 |
| 2010-06-22 | $1.06 | $1.06 | 4,511 |
| 2010-06-21 | $0.96 | $0.96 | 11,127 |
| 2010-06-18 | $0.96 | $0.96 | 4,055 |
| 2010-06-17 | $1.16 | $1.16 | 0 |
| 2010-06-16 | $1.16 | $1.16 | 2,385 |
| 2010-06-15 | $0.96 | $0.96 | 5,040 |
| 2010-06-14 | $1.06 | $1.06 | 2,468 |
| 2010-06-11 | $1.06 | $1.06 | 2,593 |
| 2010-06-10 | $0.96 | $0.96 | 52 |
| 2010-06-09 | $1.16 | $1.16 | 207 |
| 2010-06-08 | $1.16 | $1.16 | 2,593 |
| 2010-06-07 | $1.06 | $1.06 | 1,244 |
| 2010-06-04 | $1.16 | $1.16 | 581 |
| 2010-06-03 | $0.96 | $0.96 | 2,281 |
| 2010-06-02 | $1.06 | $1.06 | 1,763 |
| 2010-06-01 | $1.16 | $1.16 | 3,764 |
| 2010-05-28 | $1.06 | $1.06 | 550 |
| 2010-05-27 | $0.96 | $0.96 | 4,179 |
| 2010-05-26 | $1.16 | $1.16 | 3,121 |
| 2010-05-25 | $1.06 | $1.06 | 726 |
| 2010-05-24 | $1.06 | $1.06 | 363 |
| 2010-05-21 | $1.16 | $1.16 | 5,901 |
| 2010-05-20 | $1.06 | $1.06 | 207 |
| 2010-05-19 | $1.16 | $1.16 | 695 |
| 2010-05-18 | $1.06 | $1.06 | 9,333 |
| 2010-05-17 | $1.16 | $1.16 | 10,474 |
| 2010-05-14 | $1.25 | $1.25 | 16,239 |
| 2010-05-13 | $1.16 | $1.16 | 14,663 |
| 2010-05-12 | $1.16 | $1.16 | 8,337 |
| 2010-05-11 | $1.25 | $1.25 | 18,583 |
| 2010-05-10 | $1.25 | $1.25 | 3,370 |
| 2010-05-07 | $1.45 | $1.45 | 1,784 |
| 2010-05-06 | $1.35 | $1.35 | 944 |
| 2010-05-05 | $1.35 | $1.35 | 8,327 |
| 2010-05-04 | $1.35 | $1.35 | 10,920 |
| 2010-05-03 | $1.45 | $1.45 | 14,829 |
| 2010-04-30 | $1.54 | $1.54 | 570 |
| 2010-04-29 | $1.45 | $1.45 | 1,141 |
| 2010-04-28 | $1.45 | $1.45 | 10,474 |
| 2010-04-27 | $1.54 | $1.54 | 2,696 |
| 2010-04-26 | $1.54 | $1.54 | 3,557 |
| 2010-04-23 | $1.45 | $1.45 | 1,120 |
| 2010-04-22 | $1.45 | $1.45 | 819 |
| 2010-04-21 | $1.45 | $1.45 | 0 |
| 2010-04-20 | $1.45 | $1.45 | 2,074 |
| 2010-04-19 | $1.45 | $1.45 | 6,647 |
| 2010-04-16 | $1.54 | $1.54 | 1,607 |
| 2010-04-15 | $1.54 | $1.54 | 519 |
| 2010-04-14 | $1.45 | $1.45 | 207 |
| 2010-04-13 | $1.45 | $1.45 | 1,576 |
| 2010-04-12 | $1.54 | $1.54 | 1,607 |
| 2010-04-09 | $1.54 | $1.54 | 2,955 |
| 2010-04-08 | $1.64 | $1.64 | 975 |
| 2010-04-07 | $1.64 | $1.64 | 5,123 |
| 2010-04-06 | $1.64 | $1.64 | 2,001 |
| 2010-04-05 | $1.45 | $1.45 | 0 |
| 2010-04-01 | $1.45 | $1.45 | 1,110 |
| 2010-03-31 | $1.54 | $1.54 | 467 |
| 2010-03-30 | $1.54 | $1.54 | 13,191 |
| 2010-03-29 | $1.54 | $1.54 | 5,569 |
| 2010-03-26 | $1.64 | $1.64 | 446 |
| 2010-03-25 | $1.54 | $1.54 | 1,110 |
| 2010-03-24 | $1.74 | $1.74 | 4,055 |
| 2010-03-23 | $1.64 | $1.64 | 5,621 |
| 2010-03-22 | $1.54 | $1.54 | 5,548 |
| 2010-03-19 | $1.54 | $1.54 | 4,895 |
| 2010-03-18 | $1.64 | $1.64 | 332 |
| 2010-03-17 | $1.64 | $1.64 | 34,325 |
| 2010-03-16 | $1.54 | $1.54 | 591 |
| 2010-03-15 | $1.54 | $1.54 | 10,422 |
| 2010-03-12 | $1.54 | $1.54 | 2,437 |
| 2010-03-11 | $1.54 | $1.54 | 1,597 |
| 2010-03-10 | $1.64 | $1.64 | 2,883 |
| 2010-03-09 | $1.54 | $1.54 | 985 |
| 2010-03-08 | $1.54 | $1.54 | 384 |
| 2010-03-05 | $1.64 | $1.64 | 3,723 |
| 2010-03-04 | $1.54 | $1.54 | 601 |
| 2010-03-03 | $1.54 | $1.54 | 1,556 |
| 2010-03-02 | $1.64 | $1.64 | 5,963 |
| 2010-03-01 | $1.54 | $1.54 | 8,192 |
| 2010-02-26 | $1.54 | $1.54 | 1,856 |
| 2010-02-25 | $1.45 | $1.45 | 8,783 |
| 2010-02-24 | $1.45 | $1.45 | 622 |
| 2010-02-23 | $1.54 | $1.54 | 218 |
| 2010-02-22 | $1.45 | $1.45 | 1,680 |
| 2010-02-19 | $1.54 | $1.54 | 4,874 |
| 2010-02-18 | $1.54 | $1.54 | 4,635 |
| 2010-02-17 | $1.64 | $1.64 | 2,478 |
| 2010-02-16 | $1.64 | $1.64 | 4,946 |
| 2010-02-12 | $1.54 | $1.54 | 5,496 |
| 2010-02-11 | $1.64 | $1.64 | 1,711 |
| 2010-02-10 | $1.64 | $1.64 | 5,859 |
| 2010-02-09 | $1.54 | $1.54 | 311 |
| 2010-02-08 | $1.45 | $1.45 | 1,037 |
| 2010-02-05 | $1.54 | $1.54 | 10,992 |
| 2010-02-04 | $1.45 | $1.45 | 6,087 |
| 2010-02-03 | $1.64 | $1.64 | 487 |
| 2010-02-02 | $1.54 | $1.54 | 4,221 |
| 2010-02-01 | $1.64 | $1.64 | 6,015 |
| 2010-01-29 | $1.54 | $1.54 | 1,950 |
| 2010-01-28 | $1.45 | $1.45 | 477 |
| 2010-01-27 | $1.45 | $1.45 | 11,531 |
| 2010-01-26 | $1.45 | $1.45 | 218 |
| 2010-01-25 | $1.45 | $1.45 | 757 |
| 2010-01-22 | $1.45 | $1.45 | 0 |
| 2010-01-21 | $1.45 | $1.45 | 5,019 |
| 2010-01-20 | $1.64 | $1.64 | 1,556 |
| 2010-01-19 | $1.64 | $1.64 | 2,385 |
| 2010-01-15 | $1.64 | $1.64 | 1,638 |
| 2010-01-14 | $1.64 | $1.64 | 726 |
| 2010-01-13 | $1.64 | $1.64 | 5,465 |
| 2010-01-12 | $1.64 | $1.64 | 622 |
| 2010-01-11 | $1.64 | $1.64 | 7,259 |
| 2010-01-08 | $1.64 | $1.64 | 2,022 |
| 2010-01-07 | $1.64 | $1.64 | 1,763 |
| 2010-01-06 | $1.54 | $1.54 | 6,855 |
| 2010-01-05 | $1.54 | $1.54 | 4,542 |
| 2010-01-04 | $1.54 | $1.54 | 13,128 |