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
- 1999-10-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $1.44 | $1.44 | 6,104 | — | — |
| 2010-12-30 | $1.68 | $1.68 | 1,350 | — | — |
| 2010-12-29 | $1.78 | $1.78 | 5,679 | — | — |
| 2010-12-28 | $1.78 | $1.78 | 833 | — | — |
| 2010-12-27 | $1.78 | $1.78 | 1,375 | — | — |
| 2010-12-23 | $3.50 | $3.50 | 0 | — | — |
| 2010-12-22 | $3.50 | $3.50 | 0 | — | — |
| 2010-12-21 | $3.50 | $3.50 | 0 | — | — |
| 2010-12-20 | $3.50 | $3.50 | 0 | — | — |
| 2010-12-17 | $3.50 | $3.50 | 0 | — | — |
| 2010-12-16 | $3.50 | $3.50 | 19 | — | — |
| 2010-12-15 | $1.78 | $1.78 | 1,329 | — | — |
| 2010-12-14 | $2.40 | $2.40 | 1,629 | — | — |
| 2010-12-13 | $2.40 | $2.40 | 440 | — | — |
| 2010-12-10 | $2.06 | $2.06 | 0 | — | — |
| 2010-12-09 | $2.06 | $2.06 | 0 | — | — |
| 2010-12-08 | $2.06 | $2.06 | 0 | — | — |
| 2010-12-07 | $2.06 | $2.06 | 0 | — | — |
| 2010-12-06 | $2.06 | $2.06 | 104 | — | — |
| 2010-12-03 | $2.40 | $2.40 | 1,208 | — | — |
| 2010-12-02 | $1.92 | $1.92 | 760 | — | — |
| 2010-12-01 | $2.40 | $2.40 | 1,231 | — | — |
| 2010-11-30 | $2.88 | $2.88 | 133 | — | — |
| 2010-11-29 | $3.12 | $3.12 | 492 | — | — |
| 2010-11-26 | $3.12 | $3.12 | 1,396 | — | — |
| 2010-11-24 | $2.40 | $2.40 | 717 | — | — |
| 2010-11-23 | $3.84 | $3.84 | 9,525 | — | — |
| 2010-11-22 | $2.40 | $2.40 | 352 | — | — |
| 2010-11-19 | $2.40 | $2.40 | 146 | — | — |
| 2010-11-18 | $2.40 | $2.40 | 83 | — | — |
| 2010-11-17 | $2.40 | $2.40 | 42 | — | — |
| 2010-11-16 | $2.40 | $2.40 | 1,500 | — | — |
| 2010-11-15 | $2.40 | $2.40 | 690 | — | — |
| 2010-11-12 | $2.64 | $2.64 | 1,617 | — | — |
| 2010-11-11 | $2.40 | $2.40 | 125 | — | — |
| 2010-11-10 | $2.40 | $2.40 | 2,292 | — | — |
| 2010-11-09 | $3.36 | $3.36 | 0 | — | — |
| 2010-11-08 | $3.36 | $3.36 | 313 | — | — |
| 2010-11-05 | $3.36 | $3.36 | 3,625 | — | — |
| 2010-11-04 | $3.84 | $3.84 | 1,958 | — | — |
| 2010-11-03 | $3.70 | $3.70 | 602 | — | — |
| 2010-11-02 | $4.08 | $4.08 | 419 | — | — |
| 2010-11-01 | $4.32 | $4.32 | 217 | — | — |
| 2010-10-29 | $5.28 | $5.28 | 0 | — | — |
| 2010-10-28 | $5.28 | $5.28 | 417 | — | — |
| 2010-10-27 | $4.32 | $4.32 | 1,427 | — | — |
| 2010-10-26 | $5.09 | $5.09 | 54 | — | — |
| 2010-10-25 | $5.18 | $5.18 | 1,117 | — | — |
| 2010-10-22 | $5.18 | $5.18 | 1,500 | — | — |
| 2010-10-21 | $5.66 | $5.66 | 1,042 | — | — |
| 2010-10-20 | $6.24 | $6.24 | 1,935 | — | — |
| 2010-10-19 | $6.72 | $6.72 | 2,550 | — | — |
| 2010-10-18 | $6.24 | $6.24 | 1,771 | — | — |
| 2010-10-15 | $7.20 | $7.20 | 333 | — | — |
| 2010-10-14 | $7.20 | $7.20 | 5,010 | — | — |
| 2010-10-13 | $8.16 | $8.16 | 521 | — | — |
| 2010-10-12 | $9.12 | $9.12 | 583 | — | — |
| 2010-10-11 | $9.12 | $9.12 | 2,298 | — | — |
| 2010-10-08 | $10.56 | $10.56 | 2,963 | — | — |
| 2010-10-07 | $9.60 | $9.60 | 1,458 | — | — |
| 2010-10-06 | $9.12 | $9.12 | 354 | — | — |
| 2010-10-05 | $9.60 | $9.60 | 44 | — | — |
| 2010-10-04 | $9.60 | $9.60 | 206 | — | — |
| 2010-10-01 | $9.12 | $9.12 | 1,767 | — | — |
| 2010-09-30 | $9.12 | $9.12 | 1,598 | — | — |
| 2010-09-29 | $10.08 | $10.08 | 2,406 | — | — |
| 2010-09-28 | $9.55 | $9.55 | 292 | — | — |
| 2010-09-27 | $7.20 | $7.20 | 94 | — | — |
| 2010-09-24 | $7.20 | $7.20 | 260 | — | — |
| 2010-09-23 | $9.12 | $9.12 | 0 | — | — |
| 2010-09-22 | $9.12 | $9.12 | 717 | — | — |
| 2010-09-21 | $7.20 | $7.20 | 1,990 | — | — |
| 2010-09-20 | $7.68 | $7.68 | 354 | — | — |
| 2010-09-17 | $9.60 | $9.60 | 177 | — | — |
| 2010-09-16 | $9.60 | $9.60 | 104 | — | — |
| 2010-09-15 | $9.60 | $9.60 | 1,829 | — | — |
| 2010-09-14 | $11.52 | $11.52 | 0 | — | — |
| 2010-09-13 | $11.52 | $11.52 | 29 | — | — |
| 2010-09-10 | $12.00 | $12.00 | 152 | — | — |
| 2010-09-09 | $12.48 | $12.48 | 1,271 | — | — |
| 2010-09-08 | $10.08 | $10.08 | 156 | — | — |
| 2010-09-07 | $9.60 | $9.60 | 646 | — | — |
| 2010-09-03 | $9.60 | $9.60 | 188 | — | — |
| 2010-09-02 | $9.60 | $9.60 | 1,146 | — | — |
| 2010-09-01 | $10.08 | $10.08 | 5,438 | — | — |
| 2010-08-31 | $10.56 | $10.56 | 1,823 | — | — |
| 2010-08-30 | $10.56 | $10.56 | 1,594 | — | — |
| 2010-08-27 | $9.60 | $9.60 | 1,954 | — | — |
| 2010-08-26 | $12.00 | $12.00 | 2,281 | — | — |
| 2010-08-25 | $12.00 | $12.00 | 1,621 | — | — |
| 2010-08-24 | $12.00 | $12.00 | 5,202 | — | — |
| 2010-08-23 | $12.00 | $12.00 | 3,727 | — | — |
| 2010-08-20 | $12.00 | $12.00 | 969 | — | — |
| 2010-08-19 | $8.64 | $8.64 | 2,275 | — | — |
| 2010-08-18 | $11.52 | $11.52 | 3,156 | — | — |
| 2010-08-17 | $12.00 | $12.00 | 1,952 | — | — |
| 2010-08-16 | $9.60 | $9.60 | 5,675 | — | — |
| 2010-08-13 | $7.20 | $7.20 | 652 | — | — |
| 2010-08-12 | $7.44 | $7.44 | 0 | — | — |
| 2010-08-11 | $7.44 | $7.44 | 438 | — | — |
| 2010-08-10 | $8.64 | $8.64 | 358 | — | — |
| 2010-08-09 | $7.44 | $7.44 | 208 | — | — |
| 2010-08-06 | $8.64 | $8.64 | 1,094 | — | — |
| 2010-08-05 | $7.68 | $7.68 | 104 | — | — |
| 2010-08-04 | $7.44 | $7.44 | 1,356 | — | — |
| 2010-08-03 | $7.68 | $7.68 | 0 | — | — |
| 2010-08-02 | $7.68 | $7.68 | 688 | — | — |
| 2010-07-30 | $8.40 | $8.40 | 104 | — | — |
| 2010-07-29 | $9.12 | $9.12 | 217 | — | — |
| 2010-07-28 | $7.68 | $7.68 | 344 | — | — |
| 2010-07-27 | $7.68 | $7.68 | 438 | — | — |
| 2010-07-26 | $7.92 | $7.92 | 752 | — | — |
| 2010-07-23 | $8.16 | $8.16 | 10 | — | — |
| 2010-07-22 | $7.92 | $7.92 | 292 | — | — |
| 2010-07-21 | $7.92 | $7.92 | 2,031 | — | — |
| 2010-07-20 | $7.68 | $7.68 | 4 | — | — |
| 2010-07-19 | $7.68 | $7.68 | 440 | — | — |
| 2010-07-16 | $8.16 | $8.16 | 0 | — | — |
| 2010-07-15 | $8.16 | $8.16 | 0 | — | — |
| 2010-07-14 | $8.16 | $8.16 | 260 | — | — |
| 2010-07-13 | $7.68 | $7.68 | 208 | — | — |
| 2010-07-12 | $7.44 | $7.44 | 500 | — | — |
| 2010-07-09 | $8.64 | $8.64 | 125 | — | — |
| 2010-07-08 | $8.64 | $8.64 | 2,375 | — | — |
| 2010-07-07 | $7.20 | $7.20 | 125 | — | — |
| 2010-07-06 | $7.20 | $7.20 | 156 | — | — |
| 2010-07-02 | $7.20 | $7.20 | 10 | — | — |
| 2010-07-01 | $8.64 | $8.64 | 250 | — | — |
| 2010-06-30 | $8.64 | $8.64 | 292 | — | — |
| 2010-06-29 | $8.64 | $8.64 | 2,294 | — | — |
| 2010-06-28 | $7.20 | $7.20 | 173 | — | — |
| 2010-06-25 | $7.20 | $7.20 | 0 | — | — |
| 2010-06-24 | $7.20 | $7.20 | 0 | — | — |
| 2010-06-23 | $7.20 | $7.20 | 0 | — | — |
| 2010-06-22 | $7.20 | $7.20 | 0 | — | — |
| 2010-06-21 | $7.20 | $7.20 | 42 | — | — |
| 2010-06-18 | $4.80 | $4.80 | 104 | — | — |
| 2010-06-17 | $5.28 | $5.28 | 48 | — | — |
| 2010-06-16 | $7.20 | $7.20 | 115 | — | — |
| 2010-06-15 | $8.64 | $8.64 | 0 | — | — |
| 2010-06-14 | $8.64 | $8.64 | 4 | — | — |
| 2010-06-11 | $7.68 | $7.68 | 0 | — | — |
| 2010-06-10 | $7.68 | $7.68 | 0 | — | — |
| 2010-06-09 | $7.68 | $7.68 | 917 | — | — |
| 2010-06-08 | $4.80 | $4.80 | 0 | — | — |
| 2010-06-07 | $4.80 | $4.80 | 750 | — | — |
| 2010-06-04 | $6.24 | $6.24 | 0 | — | — |
| 2010-06-03 | $6.24 | $6.24 | 0 | — | — |
| 2010-06-02 | $6.24 | $6.24 | 179 | — | — |
| 2010-06-01 | $5.28 | $5.28 | 146 | — | — |
| 2010-05-28 | $5.28 | $5.28 | 292 | — | — |
| 2010-05-27 | $4.80 | $4.80 | 0 | — | — |
| 2010-05-26 | $4.80 | $4.80 | 0 | — | — |
| 2010-05-25 | $4.80 | $4.80 | 569 | — | — |
| 2010-05-24 | $5.28 | $5.28 | 250 | — | — |
| 2010-05-21 | $5.76 | $5.76 | 1,798 | — | — |
| 2010-05-20 | $5.76 | $5.76 | 833 | — | — |
| 2010-05-19 | $6.72 | $6.72 | 1,883 | — | — |
| 2010-05-18 | $6.24 | $6.24 | 208 | — | — |
| 2010-05-17 | $6.24 | $6.24 | 875 | — | — |
| 2010-05-14 | $7.20 | $7.20 | 2,967 | — | — |
| 2010-05-13 | $9.12 | $9.12 | 948 | — | — |
| 2010-05-12 | $9.60 | $9.60 | 792 | — | — |
| 2010-05-11 | $9.60 | $9.60 | 913 | — | — |
| 2010-05-10 | $9.12 | $9.12 | 817 | — | — |
| 2010-05-07 | $8.64 | $8.64 | 1,021 | — | — |
| 2010-05-06 | $9.60 | $9.60 | 610 | — | — |
| 2010-05-05 | $9.60 | $9.60 | 0 | — | — |
| 2010-05-04 | $9.60 | $9.60 | 319 | — | — |
| 2010-05-03 | $9.60 | $9.60 | 469 | — | — |
| 2010-04-30 | $10.08 | $10.08 | 0 | — | — |
| 2010-04-29 | $10.08 | $10.08 | 0 | — | — |
| 2010-04-28 | $10.08 | $10.08 | 0 | — | — |
| 2010-04-27 | $10.08 | $10.08 | 79 | — | — |
| 2010-04-26 | $10.08 | $10.08 | 685 | — | — |
| 2010-04-23 | $9.12 | $9.12 | 215 | — | — |
| 2010-04-22 | $10.08 | $10.08 | 594 | — | — |
| 2010-04-21 | $10.08 | $10.08 | 83 | — | — |
| 2010-04-20 | $10.08 | $10.08 | 42 | — | — |
| 2010-04-19 | $10.56 | $10.56 | 83 | — | — |
| 2010-04-16 | $10.56 | $10.56 | 0 | — | — |
| 2010-04-15 | $10.56 | $10.56 | 0 | — | — |
| 2010-04-14 | $10.56 | $10.56 | 413 | — | — |
| 2010-04-13 | $10.08 | $10.08 | 554 | — | — |
| 2010-04-12 | $10.56 | $10.56 | 0 | — | — |
| 2010-04-09 | $10.56 | $10.56 | 744 | — | — |
| 2010-04-08 | $10.56 | $10.56 | 271 | — | — |
| 2010-04-07 | $9.60 | $9.60 | 281 | — | — |
| 2010-04-06 | $10.56 | $10.56 | 0 | — | — |
| 2010-04-05 | $10.56 | $10.56 | 2 | — | — |
| 2010-04-01 | $10.56 | $10.56 | 867 | — | — |
| 2010-03-31 | $10.56 | $10.56 | 0 | — | — |
| 2010-03-30 | $10.56 | $10.56 | 219 | — | — |
| 2010-03-29 | $10.56 | $10.56 | 1,708 | — | — |
| 2010-03-26 | $9.79 | $9.79 | 1,160 | — | — |
| 2010-03-25 | $11.52 | $11.52 | 135 | — | — |
| 2010-03-24 | $12.00 | $12.00 | 702 | — | — |
| 2010-03-23 | $12.24 | $12.24 | 146 | — | — |
| 2010-03-22 | $13.44 | $13.44 | 1,369 | — | — |
| 2010-03-19 | $12.00 | $12.00 | 4,600 | — | — |
| 2010-03-18 | $12.00 | $12.00 | 992 | — | — |
| 2010-03-17 | $12.00 | $12.00 | 3,575 | — | — |
| 2010-03-16 | $10.90 | $10.90 | 125 | — | — |
| 2010-03-15 | $11.52 | $11.52 | 1,125 | — | — |
| 2010-03-12 | $10.56 | $10.56 | 1,292 | — | — |
| 2010-03-11 | $10.56 | $10.56 | 1,200 | — | — |
| 2010-03-10 | $10.56 | $10.56 | 21 | — | — |
| 2010-03-09 | $9.12 | $9.12 | 625 | — | — |
| 2010-03-08 | $9.12 | $9.12 | 315 | — | — |
| 2010-03-05 | $11.04 | $11.04 | 508 | — | — |
| 2010-03-04 | $11.52 | $11.52 | 0 | — | — |
| 2010-03-03 | $11.52 | $11.52 | 3,365 | — | — |
| 2010-03-02 | $10.56 | $10.56 | 1,204 | — | — |
| 2010-03-01 | $10.56 | $10.56 | 494 | — | — |
| 2010-02-26 | $10.08 | $10.08 | 1,071 | — | — |
| 2010-02-25 | $10.56 | $10.56 | 1,490 | — | — |
| 2010-02-24 | $9.60 | $9.60 | 510 | — | — |
| 2010-02-23 | $9.12 | $9.12 | 2,485 | — | — |
| 2010-02-22 | $7.68 | $7.68 | 729 | — | — |
| 2010-02-19 | $7.20 | $7.20 | 106 | — | — |
| 2010-02-18 | $7.20 | $7.20 | 240 | — | — |
| 2010-02-17 | $7.20 | $7.20 | 748 | — | — |
| 2010-02-16 | $7.20 | $7.20 | 715 | — | — |
| 2010-02-12 | $7.20 | $7.20 | 192 | — | — |
| 2010-02-11 | $7.20 | $7.20 | 819 | — | — |
| 2010-02-10 | $7.68 | $7.68 | 1,577 | — | — |
| 2010-02-09 | $8.64 | $8.64 | 313 | — | — |
| 2010-02-08 | $7.20 | $7.20 | 2,177 | — | — |
| 2010-02-05 | $8.64 | $8.64 | 167 | — | — |
| 2010-02-04 | $9.12 | $9.12 | 229 | — | — |
| 2010-02-03 | $9.12 | $9.12 | 944 | — | — |
| 2010-02-02 | $10.56 | $10.56 | 1,371 | — | — |
| 2010-02-01 | $8.64 | $8.64 | 271 | — | — |
| 2010-01-29 | $9.36 | $9.36 | 250 | — | — |
| 2010-01-28 | $8.88 | $8.88 | 2,175 | — | — |
| 2010-01-27 | $8.16 | $8.16 | 2,371 | — | — |
| 2010-01-26 | $8.64 | $8.64 | 6,613 | — | — |
| 2010-01-25 | $6.72 | $6.72 | 375 | — | — |
| 2010-01-22 | $6.72 | $6.72 | 2,458 | — | — |
| 2010-01-21 | $6.24 | $6.24 | 2,710 | — | — |
| 2010-01-20 | $5.28 | $5.28 | 379 | — | — |
| 2010-01-19 | $4.80 | $4.80 | 3,713 | — | — |
| 2010-01-15 | $4.80 | $4.80 | 2,781 | — | — |
| 2010-01-14 | $5.76 | $5.76 | 0 | — | — |
| 2010-01-13 | $5.76 | $5.76 | 938 | — | — |
| 2010-01-12 | $5.04 | $5.04 | 3,208 | — | — |
| 2010-01-11 | $4.32 | $4.32 | 2,652 | — | — |
| 2010-01-08 | $4.56 | $4.56 | 625 | — | — |
| 2010-01-07 | $4.56 | $4.56 | 1,313 | — | — |
| 2010-01-06 | $3.12 | $3.12 | 1,563 | — | — |
| 2010-01-05 | $4.32 | $4.32 | 208 | — | — |
| 2010-01-04 | $4.32 | $4.32 | 125 | — | — |