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
- 1999-12-09 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 | $0.90 | $1.12 | 13,400 |
| 2010-12-30 | $0.77 | $0.96 | 700 |
| 2010-12-29 | $0.85 | $1.06 | 0 |
| 2010-12-28 | $0.85 | $1.06 | 0 |
| 2010-12-27 | $0.85 | $1.06 | 65,200 |
| 2010-12-23 | $0.93 | $1.16 | 200 |
| 2010-12-22 | $0.48 | $0.60 | 124,800 |
| 2010-12-21 | $0.81 | $1.01 | 5,000 |
| 2010-12-20 | $0.78 | $0.97 | 2,000 |
| 2010-12-17 | $0.77 | $0.96 | 38,800 |
| 2010-12-16 | $0.89 | $1.11 | 5,200 |
| 2010-12-15 | $0.89 | $1.11 | 2,000 |
| 2010-12-14 | $0.85 | $1.06 | 11,400 |
| 2010-12-13 | $0.70 | $0.87 | 1,000 |
| 2010-12-10 | $0.70 | $0.87 | 500 |
| 2010-12-09 | $0.82 | $1.02 | 0 |
| 2010-12-08 | $0.82 | $1.02 | 7,000 |
| 2010-12-07 | $0.82 | $1.02 | 0 |
| 2010-12-06 | $0.82 | $1.02 | 11,900 |
| 2010-12-03 | $0.68 | $0.85 | 16,000 |
| 2010-12-02 | $0.67 | $0.83 | 0 |
| 2010-12-01 | $0.67 | $0.83 | 200 |
| 2010-11-30 | $0.84 | $1.05 | 1,000 |
| 2010-11-29 | $0.67 | $0.83 | 49,000 |
| 2010-11-26 | $0.82 | $1.02 | 0 |
| 2010-11-24 | $0.82 | $1.02 | 200 |
| 2010-11-23 | $0.72 | $0.90 | 0 |
| 2010-11-22 | $0.72 | $0.90 | 800 |
| 2010-11-19 | $0.77 | $0.96 | 0 |
| 2010-11-18 | $0.77 | $0.96 | 0 |
| 2010-11-17 | $0.77 | $0.96 | 0 |
| 2010-11-16 | $0.77 | $0.96 | 4,000 |
| 2010-11-15 | $0.77 | $0.96 | 0 |
| 2010-11-12 | $0.77 | $0.96 | 200 |
| 2010-11-11 | $0.70 | $0.87 | 7,300 |
| 2010-11-10 | $0.74 | $0.92 | 11,000 |
| 2010-11-09 | $0.75 | $0.93 | 0 |
| 2010-11-08 | $0.75 | $0.93 | 31,400 |
| 2010-11-05 | $0.76 | $0.95 | 12,700 |
| 2010-11-04 | $0.72 | $0.90 | 35,000 |
| 2010-11-03 | $0.75 | $0.93 | 12,000 |
| 2010-11-02 | $0.72 | $0.90 | 7,700 |
| 2010-11-01 | $0.76 | $0.95 | 0 |
| 2010-10-29 | $0.76 | $0.95 | 0 |
| 2010-10-28 | $0.76 | $0.95 | 11,000 |
| 2010-10-27 | $0.78 | $0.97 | 0 |
| 2010-10-26 | $0.78 | $0.97 | 0 |
| 2010-10-25 | $0.78 | $0.97 | 0 |
| 2010-10-22 | $0.78 | $0.97 | 62,200 |
| 2010-10-21 | $0.65 | $0.81 | 26,400 |
| 2010-10-20 | $0.72 | $0.90 | 0 |
| 2010-10-19 | $0.72 | $0.90 | 0 |
| 2010-10-18 | $0.72 | $0.90 | 10,000 |
| 2010-10-15 | $0.72 | $0.90 | 5,500 |
| 2010-10-14 | $0.64 | $0.80 | 300 |
| 2010-10-13 | $0.64 | $0.80 | 0 |
| 2010-10-12 | $0.64 | $0.80 | 0 |
| 2010-10-11 | $0.64 | $0.80 | 200 |
| 2010-10-08 | $0.62 | $0.77 | 0 |
| 2010-10-07 | $0.62 | $0.77 | 0 |
| 2010-10-06 | $0.62 | $0.77 | 0 |
| 2010-10-05 | $0.62 | $0.77 | 300 |
| 2010-10-04 | $0.62 | $0.77 | 22,500 |
| 2010-10-01 | $0.64 | $0.80 | 0 |
| 2010-09-30 | $0.64 | $0.80 | 9,000 |
| 2010-09-29 | $0.70 | $0.87 | 0 |
| 2010-09-28 | $0.70 | $0.87 | 0 |
| 2010-09-27 | $0.70 | $0.87 | 0 |
| 2010-09-24 | $0.70 | $0.87 | 7,500 |
| 2010-09-23 | $0.60 | $0.75 | 20,000 |
| 2010-09-22 | $0.79 | $0.98 | 6,600 |
| 2010-09-21 | $0.79 | $0.98 | 0 |
| 2010-09-20 | $0.79 | $0.98 | 0 |
| 2010-09-17 | $0.79 | $0.98 | 100 |
| 2010-09-16 | $0.79 | $0.98 | 500 |
| 2010-09-15 | $0.79 | $0.98 | 100 |
| 2010-09-14 | $0.60 | $0.75 | 0 |
| 2010-09-13 | $0.60 | $0.75 | 0 |
| 2010-09-10 | $0.60 | $0.75 | 7,500 |
| 2010-09-09 | $0.80 | $1.00 | 1,000 |
| 2010-09-08 | $0.65 | $0.81 | 100 |
| 2010-09-07 | $0.55 | $0.69 | 0 |
| 2010-09-03 | $0.55 | $0.69 | 6,600 |
| 2010-09-02 | $0.55 | $0.69 | 11,400 |
| 2010-09-01 | $0.55 | $0.69 | 0 |
| 2010-08-31 | $0.55 | $0.69 | 0 |
| 2010-08-30 | $0.55 | $0.69 | 0 |
| 2010-08-27 | $0.55 | $0.69 | 0 |
| 2010-08-26 | $0.55 | $0.69 | 0 |
| 2010-08-25 | $0.55 | $0.69 | 3,400 |
| 2010-08-24 | $0.50 | $0.62 | 800 |
| 2010-08-23 | $0.50 | $0.62 | 1,100 |
| 2010-08-20 | $0.50 | $0.62 | 0 |
| 2010-08-19 | $0.50 | $0.62 | 0 |
| 2010-08-18 | $0.50 | $0.62 | 0 |
| 2010-08-17 | $0.50 | $0.62 | 200 |
| 2010-08-16 | $0.50 | $0.62 | 1,000 |
| 2010-08-13 | $0.50 | $0.62 | 0 |
| 2010-08-12 | $0.50 | $0.62 | 700 |
| 2010-08-11 | $0.55 | $0.69 | 2,700 |
| 2010-08-10 | $0.50 | $0.62 | 4,800 |
| 2010-08-09 | $0.70 | $0.87 | 0 |
| 2010-08-06 | $0.70 | $0.87 | 12,400 |
| 2010-08-05 | $0.50 | $0.62 | 0 |
| 2010-08-04 | $0.50 | $0.62 | 16,300 |
| 2010-08-03 | $0.56 | $0.70 | 2,500 |
| 2010-08-02 | $0.56 | $0.70 | 500 |
| 2010-07-30 | $0.56 | $0.70 | 9,300 |
| 2010-07-29 | $0.56 | $0.70 | 0 |
| 2010-07-28 | $0.56 | $0.70 | 0 |
| 2010-07-27 | $0.56 | $0.70 | 200 |
| 2010-07-26 | $0.56 | $0.70 | 0 |
| 2010-07-23 | $0.56 | $0.70 | 0 |
| 2010-07-22 | $0.56 | $0.70 | 0 |
| 2010-07-21 | $0.56 | $0.70 | 200 |
| 2010-07-20 | $0.58 | $0.72 | 1,400 |
| 2010-07-19 | $0.58 | $0.72 | 9,500 |
| 2010-07-16 | $0.58 | $0.72 | 16,000 |
| 2010-07-15 | $0.56 | $0.70 | 10,000 |
| 2010-07-14 | $0.54 | $0.67 | 15,000 |
| 2010-07-13 | $0.59 | $0.74 | 0 |
| 2010-07-12 | $0.59 | $0.74 | 0 |
| 2010-07-09 | $0.59 | $0.74 | 0 |
| 2010-07-08 | $0.59 | $0.74 | 6,800 |
| 2010-07-07 | $0.62 | $0.77 | 397,400 |
| 2010-07-06 | $0.56 | $0.70 | 118,400 |
| 2010-07-02 | $0.58 | $0.72 | 300 |
| 2010-07-01 | $0.65 | $0.81 | 5,100 |
| 2010-06-30 | $0.68 | $0.85 | 7,800 |
| 2010-06-29 | $0.59 | $0.74 | 8,500 |
| 2010-06-28 | $0.66 | $0.82 | 64,400 |
| 2010-06-25 | $0.69 | $0.86 | 700 |
| 2010-06-24 | $0.74 | $0.92 | 20,200 |
| 2010-06-23 | $0.77 | $0.96 | 6,400 |
| 2010-06-22 | $0.86 | $1.07 | 23,600 |
| 2010-06-21 | $0.78 | $0.97 | 99,700 |
| 2010-06-18 | $0.88 | $1.10 | 3,400 |
| 2010-06-17 | $1.17 | $1.46 | 8,300 |
| 2010-06-16 | $1.00 | $1.25 | 92,500 |
| 2010-06-15 | $1.46 | $1.82 | 600 |
| 2010-06-14 | $1.50 | $1.87 | 107,000 |
| 2010-06-11 | $1.48 | $1.84 | 6,600 |
| 2010-06-10 | $1.40 | $1.74 | 5,400 |
| 2010-06-09 | $1.31 | $1.63 | 700 |
| 2010-06-08 | $1.35 | $1.68 | 0 |
| 2010-06-07 | $1.35 | $1.68 | 0 |
| 2010-06-04 | $1.35 | $1.68 | 8,000 |
| 2010-06-03 | $1.37 | $1.71 | 0 |
| 2010-06-02 | $1.37 | $1.71 | 3,400 |
| 2010-06-01 | $1.45 | $1.81 | 1,800 |
| 2010-05-28 | $1.50 | $1.87 | 11,500 |
| 2010-05-27 | $1.31 | $1.63 | 100 |
| 2010-05-26 | $1.40 | $1.74 | 600 |
| 2010-05-25 | $1.50 | $1.87 | 0 |
| 2010-05-24 | $1.50 | $1.87 | 0 |
| 2010-05-21 | $1.50 | $1.87 | 16,900 |
| 2010-05-20 | $1.49 | $1.86 | 600 |
| 2010-05-19 | $1.55 | $1.93 | 200 |
| 2010-05-18 | $1.61 | $2.01 | 300 |
| 2010-05-17 | $1.67 | $2.08 | 44,700 |
| 2010-05-14 | $1.58 | $1.97 | 10,700 |
| 2010-05-13 | $1.45 | $1.81 | 1,900 |
| 2010-05-12 | $1.41 | $1.76 | 100 |
| 2010-05-11 | $1.42 | $1.77 | 2,500 |
| 2010-05-10 | $1.50 | $1.87 | 3,100 |
| 2010-05-07 | $1.50 | $1.87 | 1,200 |
| 2010-05-06 | $1.50 | $1.87 | 10,600 |
| 2010-05-05 | $1.63 | $2.03 | 7,500 |
| 2010-05-04 | $1.68 | $2.09 | 1,700 |
| 2010-05-03 | $1.82 | $2.27 | 600 |
| 2010-04-30 | $1.89 | $2.35 | 0 |
| 2010-04-29 | $1.89 | $2.35 | 500 |
| 2010-04-28 | $1.81 | $2.26 | 500 |
| 2010-04-27 | $1.85 | $2.31 | 200 |
| 2010-04-26 | $1.90 | $2.37 | 100 |
| 2010-04-23 | $1.86 | $2.32 | 200 |
| 2010-04-22 | $1.83 | $2.28 | 0 |
| 2010-04-21 | $1.83 | $2.28 | 600 |
| 2010-04-20 | $1.85 | $2.31 | 0 |
| 2010-04-19 | $1.85 | $2.31 | 500 |
| 2010-04-16 | $1.89 | $2.35 | 1,500 |
| 2010-04-15 | $1.91 | $2.38 | 3,200 |
| 2010-04-14 | $1.82 | $2.27 | 4,300 |
| 2010-04-13 | $1.61 | $2.01 | 1,600 |
| 2010-04-12 | $1.60 | $1.99 | 3,300 |
| 2010-04-09 | $1.55 | $1.93 | 0 |
| 2010-04-08 | $1.55 | $1.93 | 5,500 |
| 2010-04-07 | $1.49 | $1.86 | 0 |
| 2010-04-06 | $1.49 | $1.86 | 0 |
| 2010-04-05 | $1.49 | $1.86 | 10,500 |
| 2010-04-01 | $1.49 | $1.86 | 0 |
| 2010-03-31 | $1.49 | $1.86 | 300 |
| 2010-03-30 | $1.35 | $1.68 | 14,500 |
| 2010-03-29 | $1.43 | $1.78 | 1,500 |
| 2010-03-26 | $1.50 | $1.87 | 4,200 |
| 2010-03-25 | $1.49 | $1.86 | 17,200 |
| 2010-03-24 | $1.38 | $1.72 | 10,900 |
| 2010-03-23 | $1.34 | $1.67 | 800 |
| 2010-03-22 | $1.40 | $1.74 | 0 |
| 2010-03-19 | $1.40 | $1.74 | 0 |
| 2010-03-18 | $1.40 | $1.74 | 6,500 |
| 2010-03-17 | $1.35 | $1.68 | 18,300 |
| 2010-03-16 | $1.43 | $1.78 | 0 |
| 2010-03-15 | $1.43 | $1.78 | 14,800 |
| 2010-03-12 | $1.40 | $1.74 | 6,100 |
| 2010-03-11 | $1.31 | $1.63 | 25,000 |
| 2010-03-10 | $1.36 | $1.69 | 25,300 |
| 2010-03-09 | $1.32 | $1.64 | 2,800 |
| 2010-03-08 | $1.29 | $1.61 | 0 |
| 2010-03-05 | $1.29 | $1.61 | 5,700 |
| 2010-03-04 | $1.22 | $1.52 | 3,200 |
| 2010-03-03 | $1.41 | $1.76 | 0 |
| 2010-03-02 | $1.41 | $1.76 | 0 |
| 2010-03-01 | $1.41 | $1.76 | 0 |
| 2010-02-26 | $1.41 | $1.76 | 2,200 |
| 2010-02-25 | $1.40 | $1.74 | 200 |
| 2010-02-24 | $1.50 | $1.87 | 0 |
| 2010-02-23 | $1.50 | $1.87 | 13,500 |
| 2010-02-22 | $1.44 | $1.79 | 0 |
| 2010-02-19 | $1.44 | $1.79 | 1,100 |
| 2010-02-18 | $1.37 | $1.71 | 0 |
| 2010-02-17 | $1.37 | $1.71 | 100 |
| 2010-02-16 | $1.30 | $1.62 | 1,200 |
| 2010-02-12 | $1.37 | $1.71 | 0 |
| 2010-02-11 | $1.37 | $1.71 | 1,900 |
| 2010-02-10 | $1.31 | $1.63 | 100 |
| 2010-02-09 | $1.24 | $1.55 | 1,500 |
| 2010-02-08 | $1.30 | $1.62 | 0 |
| 2010-02-05 | $1.30 | $1.62 | 1,700 |
| 2010-02-04 | $1.30 | $1.62 | 500 |
| 2010-02-03 | $1.36 | $1.69 | 5,100 |
| 2010-02-02 | $1.38 | $1.72 | 700 |
| 2010-02-01 | $1.39 | $1.73 | 7,700 |
| 2010-01-29 | $1.32 | $1.64 | 4,200 |
| 2010-01-28 | $1.34 | $1.67 | 0 |
| 2010-01-27 | $1.34 | $1.67 | 100 |
| 2010-01-26 | $1.31 | $1.63 | 0 |
| 2010-01-25 | $1.31 | $1.63 | 9,500 |
| 2010-01-22 | $1.50 | $1.87 | 2,700 |
| 2010-01-21 | $1.72 | $2.14 | 1,600 |
| 2010-01-20 | $1.74 | $2.17 | 100 |
| 2010-01-19 | $1.80 | $2.24 | 11,500 |
| 2010-01-15 | $1.80 | $2.24 | 0 |
| 2010-01-14 | $1.80 | $2.24 | 300 |
| 2010-01-13 | $1.83 | $2.28 | 400 |
| 2010-01-12 | $1.95 | $2.43 | 6,400 |
| 2010-01-11 | $1.90 | $2.37 | 13,500 |
| 2010-01-08 | $1.85 | $2.31 | 8,100 |
| 2010-01-07 | $1.65 | $2.06 | 500 |
| 2010-01-06 | $1.59 | $1.98 | 100 |
| 2010-01-05 | $1.51 | $1.88 | 0 |
| 2010-01-04 | $1.51 | $1.88 | 14,000 |