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
- 2001-04-24 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 | $1.01 | $1.71 | 0 |
| 2010-12-30 | $1.01 | $1.71 | 1,600 |
| 2010-12-29 | $1.01 | $1.71 | 1,200 |
| 2010-12-28 | $1.02 | $1.73 | 4,000 |
| 2010-12-27 | $1.00 | $1.70 | 800 |
| 2010-12-23 | $0.99 | $1.68 | 3,400 |
| 2010-12-22 | $0.99 | $1.68 | 186,000 |
| 2010-12-21 | $0.99 | $1.68 | 3,500 |
| 2010-12-20 | $0.99 | $1.68 | 7,500 |
| 2010-12-17 | $0.99 | $1.68 | 4,100 |
| 2010-12-16 | $1.02 | $1.73 | 6,300 |
| 2010-12-15 | $1.02 | $1.73 | 4,800 |
| 2010-12-14 | $1.02 | $1.73 | 100 |
| 2010-12-13 | $1.01 | $1.71 | 7,600 |
| 2010-12-10 | $1.01 | $1.71 | 100 |
| 2010-12-09 | $1.01 | $1.71 | 800 |
| 2010-12-08 | $1.01 | $1.71 | 500 |
| 2010-12-07 | $1.01 | $1.71 | 100 |
| 2010-12-06 | $0.95 | $1.61 | 9,300 |
| 2010-12-03 | $1.00 | $1.70 | 12,600 |
| 2010-12-02 | $1.01 | $1.71 | 5,800 |
| 2010-12-01 | $1.01 | $1.71 | 4,100 |
| 2010-11-30 | $1.00 | $1.70 | 10,200 |
| 2010-11-29 | $1.19 | $2.02 | 2,000 |
| 2010-11-26 | $1.24 | $2.10 | 100 |
| 2010-11-24 | $1.25 | $2.12 | 700 |
| 2010-11-23 | $1.29 | $2.19 | 700 |
| 2010-11-22 | $1.07 | $1.81 | 3,700 |
| 2010-11-19 | $1.07 | $1.81 | 0 |
| 2010-11-18 | $1.07 | $1.81 | 40,600 |
| 2010-11-17 | $1.33 | $2.25 | 200 |
| 2010-11-16 | $1.24 | $2.10 | 200 |
| 2010-11-15 | $1.40 | $2.37 | 300 |
| 2010-11-12 | $1.43 | $2.42 | 11,600 |
| 2010-11-11 | $1.00 | $1.70 | 3,000 |
| 2010-11-10 | $1.00 | $1.70 | 300 |
| 2010-11-09 | $0.98 | $1.66 | 1,500 |
| 2010-11-08 | $0.95 | $1.61 | 600 |
| 2010-11-05 | $0.89 | $1.51 | 200 |
| 2010-11-04 | $0.88 | $1.49 | 100 |
| 2010-11-03 | $0.88 | $1.49 | 4,700 |
| 2010-11-02 | $0.85 | $1.44 | 100 |
| 2010-11-01 | $0.85 | $1.44 | 12,000 |
| 2010-10-29 | $0.84 | $1.42 | 40,700 |
| 2010-10-28 | $0.83 | $1.41 | 5,200 |
| 2010-10-27 | $0.83 | $1.41 | 600 |
| 2010-10-26 | $0.80 | $1.36 | 100 |
| 2010-10-25 | $0.83 | $1.41 | 100 |
| 2010-10-22 | $0.84 | $1.42 | 0 |
| 2010-10-21 | $0.84 | $1.42 | 100 |
| 2010-10-20 | $0.84 | $1.42 | 100 |
| 2010-10-19 | $0.83 | $1.41 | 5,500 |
| 2010-10-18 | $0.83 | $1.41 | 100 |
| 2010-10-15 | $0.80 | $1.36 | 100 |
| 2010-10-14 | $0.80 | $1.36 | 300 |
| 2010-10-13 | $0.80 | $1.36 | 1,100 |
| 2010-10-12 | $0.80 | $1.36 | 100 |
| 2010-10-11 | $0.80 | $1.36 | 400 |
| 2010-10-08 | $0.80 | $1.36 | 100 |
| 2010-10-07 | $0.80 | $1.36 | 100 |
| 2010-10-06 | $0.80 | $1.36 | 1,100 |
| 2010-10-05 | $0.79 | $1.34 | 100 |
| 2010-10-04 | $0.79 | $1.34 | 200 |
| 2010-10-01 | $0.79 | $1.34 | 1,100 |
| 2010-09-30 | $0.79 | $1.34 | 100 |
| 2010-09-29 | $0.79 | $1.34 | 300 |
| 2010-09-28 | $0.79 | $1.34 | 100 |
| 2010-09-27 | $0.78 | $1.32 | 400 |
| 2010-09-24 | $0.78 | $1.32 | 200 |
| 2010-09-23 | $0.78 | $1.32 | 200 |
| 2010-09-22 | $0.81 | $1.37 | 200 |
| 2010-09-21 | $0.81 | $1.37 | 2,200 |
| 2010-09-20 | $0.82 | $1.39 | 100 |
| 2010-09-17 | $0.83 | $1.41 | 300 |
| 2010-09-16 | $0.69 | $1.17 | 300 |
| 2010-09-15 | $0.70 | $1.19 | 5,100 |
| 2010-09-14 | $0.70 | $1.19 | 100 |
| 2010-09-13 | $0.60 | $1.02 | 40,200 |
| 2010-09-10 | $0.64 | $1.09 | 100 |
| 2010-09-09 | $0.64 | $1.09 | 100 |
| 2010-09-08 | $0.64 | $1.09 | 1,100 |
| 2010-09-07 | $0.65 | $1.10 | 22,600 |
| 2010-09-03 | $0.65 | $1.10 | 100 |
| 2010-09-02 | $0.65 | $1.10 | 5,900 |
| 2010-09-01 | $0.65 | $1.10 | 3,100 |
| 2010-08-31 | $0.65 | $1.10 | 9,000 |
| 2010-08-30 | $0.62 | $1.05 | 100 |
| 2010-08-27 | $0.65 | $1.10 | 100 |
| 2010-08-26 | $0.65 | $1.10 | 12,300 |
| 2010-08-25 | $0.63 | $1.07 | 600 |
| 2010-08-24 | $0.63 | $1.07 | 700 |
| 2010-08-23 | $0.68 | $1.15 | 300 |
| 2010-08-20 | $0.68 | $1.15 | 600 |
| 2010-08-19 | $0.64 | $1.09 | 4,400 |
| 2010-08-18 | $0.62 | $1.05 | 300 |
| 2010-08-17 | $0.62 | $1.05 | 2,000 |
| 2010-08-16 | $0.62 | $1.05 | 100 |
| 2010-08-13 | $0.62 | $1.05 | 100 |
| 2010-08-12 | $0.62 | $1.05 | 11,000 |
| 2010-08-11 | $0.95 | $1.61 | 2,000 |
| 2010-08-10 | $0.95 | $1.61 | 800 |
| 2010-08-09 | $0.95 | $1.61 | 3,000 |
| 2010-08-06 | $0.95 | $1.61 | 100 |
| 2010-08-05 | $0.95 | $1.61 | 100 |
| 2010-08-04 | $0.95 | $1.61 | 100 |
| 2010-08-03 | $0.90 | $1.53 | 500 |
| 2010-08-02 | $0.95 | $1.61 | 300 |
| 2010-07-30 | $0.95 | $1.61 | 300 |
| 2010-07-29 | $0.95 | $1.61 | 2,500 |
| 2010-07-28 | $0.98 | $1.66 | 100 |
| 2010-07-27 | $0.74 | $1.25 | 3,500 |
| 2010-07-26 | $0.74 | $1.25 | 2,600 |
| 2010-07-23 | $0.95 | $1.61 | 1,100 |
| 2010-07-22 | $0.99 | $1.68 | 0 |
| 2010-07-21 | $0.99 | $1.68 | 2,500 |
| 2010-07-20 | $0.99 | $1.68 | 3,000 |
| 2010-07-19 | $0.67 | $1.14 | 0 |
| 2010-07-16 | $0.67 | $1.14 | 1,800 |
| 2010-07-15 | $0.62 | $1.05 | 2,000 |
| 2010-07-14 | $0.62 | $1.05 | 0 |
| 2010-07-13 | $0.62 | $1.05 | 500 |
| 2010-07-12 | $0.74 | $1.25 | 600 |
| 2010-07-09 | $0.62 | $1.05 | 4,800 |
| 2010-07-08 | $1.00 | $1.70 | 600 |
| 2010-07-07 | $0.66 | $1.12 | 5,600 |
| 2010-07-06 | $0.66 | $1.12 | 400 |
| 2010-07-02 | $0.71 | $1.20 | 11,800 |
| 2010-07-01 | $0.64 | $1.09 | 3,800 |
| 2010-06-30 | $0.65 | $1.10 | 11,200 |
| 2010-06-29 | $0.65 | $1.10 | 27,700 |
| 2010-06-28 | $0.72 | $1.22 | 400 |
| 2010-06-25 | $0.74 | $1.25 | 47,800 |
| 2010-06-24 | $0.83 | $1.41 | 5,700 |
| 2010-06-23 | $0.88 | $1.49 | 2,100 |
| 2010-06-22 | $0.88 | $1.49 | 2,100 |
| 2010-06-21 | $0.90 | $1.53 | 17,400 |
| 2010-06-18 | $1.00 | $1.70 | 25,900 |
| 2010-06-17 | $1.27 | $2.15 | 214,500 |
| 2010-06-16 | $1.09 | $1.85 | 82,600 |
| 2010-06-15 | $1.68 | $2.85 | 900 |
| 2010-06-14 | $1.65 | $2.80 | 20,600 |
| 2010-06-11 | $1.60 | $2.71 | 11,100 |
| 2010-06-10 | $1.66 | $2.81 | 600 |
| 2010-06-09 | $1.69 | $2.87 | 100 |
| 2010-06-08 | $1.65 | $2.80 | 10,800 |
| 2010-06-07 | $1.65 | $2.80 | 55,600 |
| 2010-06-04 | $1.63 | $2.76 | 200 |
| 2010-06-03 | $1.58 | $2.68 | 8,100 |
| 2010-06-02 | $1.64 | $2.78 | 300 |
| 2010-06-01 | $1.60 | $2.71 | 1,400 |
| 2010-05-28 | $1.63 | $2.76 | 1,200 |
| 2010-05-27 | $1.63 | $2.76 | 6,800 |
| 2010-05-26 | $1.61 | $2.73 | 3,900 |
| 2010-05-25 | $1.52 | $2.58 | 2,200 |
| 2010-05-24 | $1.54 | $2.61 | 1,400 |
| 2010-05-21 | $1.62 | $2.75 | 3,600 |
| 2010-05-20 | $1.69 | $2.87 | 100 |
| 2010-05-19 | $1.71 | $2.90 | 3,900 |
| 2010-05-18 | $1.75 | $2.97 | 800 |
| 2010-05-17 | $1.78 | $3.02 | 2,800 |
| 2010-05-14 | $1.73 | $2.93 | 7,600 |
| 2010-05-13 | $1.70 | $2.88 | 5,500 |
| 2010-05-12 | $1.74 | $2.95 | 100 |
| 2010-05-11 | $1.75 | $2.97 | 900 |
| 2010-05-10 | $1.88 | $3.19 | 2,800 |
| 2010-05-07 | $1.86 | $3.15 | 5,500 |
| 2010-05-06 | $1.86 | $3.15 | 20,900 |
| 2010-05-05 | $2.01 | $3.41 | 23,000 |
| 2010-05-04 | $2.09 | $3.54 | 1,200 |
| 2010-05-03 | $2.05 | $3.48 | 2,700 |
| 2010-04-30 | $2.03 | $3.44 | 2,700 |
| 2010-04-29 | $2.09 | $3.54 | 5,000 |
| 2010-04-28 | $2.09 | $3.54 | 3,400 |
| 2010-04-27 | $2.11 | $3.58 | 7,600 |
| 2010-04-26 | $2.20 | $3.73 | 2,200 |
| 2010-04-23 | $2.11 | $3.58 | 2,400 |
| 2010-04-22 | $2.25 | $3.81 | 5,200 |
| 2010-04-21 | $2.16 | $3.66 | 24,300 |
| 2010-04-20 | $2.11 | $3.58 | 900 |
| 2010-04-19 | $1.98 | $3.36 | 13,300 |
| 2010-04-16 | $2.06 | $3.49 | 61,100 |
| 2010-04-15 | $2.14 | $3.63 | 11,600 |
| 2010-04-14 | $2.00 | $3.39 | 12,200 |
| 2010-04-13 | $1.84 | $3.12 | 12,200 |
| 2010-04-12 | $1.80 | $3.05 | 3,400 |
| 2010-04-09 | $1.71 | $2.90 | 60,200 |
| 2010-04-08 | $1.78 | $3.02 | 900 |
| 2010-04-07 | $1.77 | $3.00 | 16,200 |
| 2010-04-06 | $1.79 | $3.03 | 300 |
| 2010-04-05 | $1.80 | $3.05 | 19,300 |
| 2010-04-01 | $1.74 | $2.95 | 5,700 |
| 2010-03-31 | $1.74 | $2.95 | 94,600 |
| 2010-03-30 | $1.77 | $3.00 | 57,800 |
| 2010-03-29 | $1.85 | $3.14 | 14,000 |
| 2010-03-26 | $1.76 | $2.98 | 11,600 |
| 2010-03-25 | $1.72 | $2.92 | 3,800 |
| 2010-03-24 | $1.71 | $2.90 | 800 |
| 2010-03-23 | $1.71 | $2.90 | 45,100 |
| 2010-03-22 | $1.56 | $2.64 | 46,200 |
| 2010-03-19 | $1.58 | $2.68 | 1,900 |
| 2010-03-18 | $1.54 | $2.61 | 18,100 |
| 2010-03-17 | $1.65 | $2.80 | 8,500 |
| 2010-03-16 | $1.53 | $2.59 | 7,000 |
| 2010-03-15 | $1.48 | $2.51 | 1,400 |
| 2010-03-12 | $1.48 | $2.51 | 261,000 |
| 2010-03-11 | $1.48 | $2.51 | 9,000 |
| 2010-03-10 | $1.50 | $2.54 | 29,100 |
| 2010-03-09 | $1.55 | $2.63 | 12,200 |
| 2010-03-08 | $1.50 | $2.54 | 400 |
| 2010-03-05 | $1.53 | $2.59 | 2,000 |
| 2010-03-04 | $1.54 | $2.61 | 2,400 |
| 2010-03-03 | $1.56 | $2.64 | 12,100 |
| 2010-03-02 | $1.60 | $2.71 | 6,600 |
| 2010-03-01 | $1.62 | $2.75 | 14,000 |
| 2010-02-26 | $1.68 | $2.85 | 18,100 |
| 2010-02-25 | $1.61 | $2.73 | 4,900 |
| 2010-02-24 | $1.65 | $2.80 | 22,500 |
| 2010-02-23 | $1.68 | $2.85 | 26,900 |
| 2010-02-22 | $1.62 | $2.75 | 10,500 |
| 2010-02-19 | $1.52 | $2.58 | 62,700 |
| 2010-02-18 | $1.54 | $2.61 | 5,200 |
| 2010-02-17 | $1.53 | $2.59 | 35,400 |
| 2010-02-16 | $1.46 | $2.48 | 16,500 |
| 2010-02-12 | $1.47 | $2.49 | 21,700 |
| 2010-02-11 | $1.45 | $2.46 | 8,900 |
| 2010-02-10 | $1.49 | $2.53 | 700 |
| 2010-02-09 | $1.42 | $2.41 | 1,400 |
| 2010-02-08 | $1.43 | $2.42 | 4,300 |
| 2010-02-05 | $1.45 | $2.46 | 1,100 |
| 2010-02-04 | $1.44 | $2.44 | 8,200 |
| 2010-02-03 | $1.44 | $2.44 | 230,000 |
| 2010-02-02 | $1.49 | $2.53 | 7,300 |
| 2010-02-01 | $1.50 | $2.54 | 11,700 |
| 2010-01-29 | $1.50 | $2.54 | 7,600 |
| 2010-01-28 | $1.45 | $2.46 | 7,600 |
| 2010-01-27 | $1.53 | $2.59 | 2,100 |
| 2010-01-26 | $1.48 | $2.51 | 21,500 |
| 2010-01-25 | $1.25 | $2.12 | 42,500 |
| 2010-01-22 | $1.68 | $2.85 | 38,100 |
| 2010-01-21 | $1.75 | $2.97 | 4,700 |
| 2010-01-20 | $1.79 | $3.03 | 21,900 |
| 2010-01-19 | $1.84 | $3.12 | 1,500 |
| 2010-01-15 | $1.89 | $3.20 | 2,300 |
| 2010-01-14 | $1.89 | $3.20 | 21,900 |
| 2010-01-13 | $1.98 | $3.36 | 4,000 |
| 2010-01-12 | $2.04 | $3.46 | 8,100 |
| 2010-01-11 | $1.93 | $3.27 | 5,300 |
| 2010-01-08 | $2.02 | $3.42 | 17,100 |
| 2010-01-07 | $1.75 | $2.97 | 358,700 |
| 2010-01-06 | $1.60 | $2.71 | 3,200 |
| 2010-01-05 | $1.59 | $2.70 | 46,400 |
| 2010-01-04 | $1.62 | $2.75 | 55,300 |