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
- 2008-02-05 to 2026-08-28
- 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 | $2.25 | $2.25 | 250 |
| 2010-12-30 | $2.25 | $2.25 | 50 |
| 2010-12-29 | $2.50 | $2.50 | 40 |
| 2010-12-28 | $2.15 | $2.15 | 0 |
| 2010-12-27 | $2.15 | $2.15 | 100 |
| 2010-12-23 | $2.15 | $2.15 | 0 |
| 2010-12-22 | $2.15 | $2.15 | 10 |
| 2010-12-21 | $2.15 | $2.15 | 80 |
| 2010-12-20 | $2.50 | $2.50 | 0 |
| 2010-12-17 | $2.50 | $2.50 | 130 |
| 2010-12-16 | $2.15 | $2.15 | 20 |
| 2010-12-15 | $2.00 | $2.00 | 0 |
| 2010-12-14 | $2.00 | $2.00 | 0 |
| 2010-12-13 | $2.00 | $2.00 | 1,754 |
| 2010-12-10 | $2.70 | $2.70 | 0 |
| 2010-12-09 | $2.70 | $2.70 | 0 |
| 2010-12-08 | $2.70 | $2.70 | 0 |
| 2010-12-07 | $2.70 | $2.70 | 0 |
| 2010-12-06 | $2.70 | $2.70 | 60 |
| 2010-12-03 | $4.00 | $4.00 | 0 |
| 2010-12-02 | $4.00 | $4.00 | 0 |
| 2010-12-01 | $4.00 | $4.00 | 0 |
| 2010-11-30 | $4.00 | $4.00 | 0 |
| 2010-11-29 | $4.00 | $4.00 | 0 |
| 2010-11-26 | $4.00 | $4.00 | 0 |
| 2010-11-24 | $4.00 | $4.00 | 0 |
| 2010-11-23 | $4.00 | $4.00 | 0 |
| 2010-11-22 | $4.00 | $4.00 | 0 |
| 2010-11-19 | $4.00 | $4.00 | 0 |
| 2010-11-18 | $4.00 | $4.00 | 0 |
| 2010-11-17 | $4.00 | $4.00 | 151 |
| 2010-11-16 | $3.00 | $3.00 | 400 |
| 2010-11-15 | $2.50 | $2.50 | 308 |
| 2010-11-12 | $3.00 | $3.00 | 17 |
| 2010-11-11 | $3.50 | $3.50 | 44 |
| 2010-11-10 | $3.50 | $3.50 | 200 |
| 2010-11-09 | $3.00 | $3.00 | 0 |
| 2010-11-08 | $3.00 | $3.00 | 0 |
| 2010-11-05 | $3.00 | $3.00 | 0 |
| 2010-11-04 | $3.00 | $3.00 | 0 |
| 2010-11-03 | $3.00 | $3.00 | 63 |
| 2010-11-02 | $4.00 | $4.00 | 0 |
| 2010-11-01 | $4.00 | $4.00 | 0 |
| 2010-10-29 | $4.00 | $4.00 | 0 |
| 2010-10-28 | $4.00 | $4.00 | 0 |
| 2010-10-27 | $4.00 | $4.00 | 0 |
| 2010-10-26 | $4.00 | $4.00 | 0 |
| 2010-10-25 | $4.00 | $4.00 | 0 |
| 2010-10-22 | $4.00 | $4.00 | 0 |
| 2010-10-21 | $4.00 | $4.00 | 0 |
| 2010-10-20 | $4.00 | $4.00 | 0 |
| 2010-10-19 | $4.00 | $4.00 | 0 |
| 2010-10-18 | $4.00 | $4.00 | 0 |
| 2010-10-15 | $4.00 | $4.00 | 178 |
| 2010-10-14 | $4.00 | $4.00 | 50 |
| 2010-10-13 | $5.00 | $5.00 | 0 |
| 2010-10-12 | $5.00 | $5.00 | 884 |
| 2010-10-11 | $5.00 | $5.00 | 1,100 |
| 2010-10-08 | $6.00 | $6.00 | 240 |
| 2010-10-07 | $7.50 | $7.50 | 80 |
| 2010-10-06 | $7.50 | $7.50 | 30 |
| 2010-10-05 | $7.50 | $7.50 | 200 |
| 2010-10-04 | $7.50 | $7.50 | 30 |
| 2010-10-01 | $8.00 | $8.00 | 491 |
| 2010-09-30 | $7.50 | $7.50 | 210 |
| 2010-09-29 | $8.00 | $8.00 | 30 |
| 2010-09-28 | $8.00 | $8.00 | 30 |
| 2010-09-27 | $8.00 | $8.00 | 85 |
| 2010-09-24 | $8.00 | $8.00 | 8 |
| 2010-09-23 | $8.00 | $8.00 | 0 |
| 2010-09-22 | $8.00 | $8.00 | 0 |
| 2010-09-21 | $8.00 | $8.00 | 0 |
| 2010-09-20 | $8.00 | $8.00 | 100 |
| 2010-09-17 | $9.00 | $9.00 | 50 |
| 2010-09-16 | $8.00 | $8.00 | 10 |
| 2010-09-15 | $9.00 | $9.00 | 0 |
| 2010-09-14 | $9.00 | $9.00 | 0 |
| 2010-09-13 | $9.00 | $9.00 | 0 |
| 2010-09-10 | $9.00 | $9.00 | 220 |
| 2010-09-09 | $8.00 | $8.00 | 0 |
| 2010-09-08 | $8.00 | $8.00 | 0 |
| 2010-09-07 | $8.00 | $8.00 | 0 |
| 2010-09-03 | $8.00 | $8.00 | 0 |
| 2010-09-02 | $8.00 | $8.00 | 0 |
| 2010-09-01 | $8.00 | $8.00 | 50 |
| 2010-08-31 | $9.00 | $9.00 | 100 |
| 2010-08-30 | $8.00 | $8.00 | 0 |
| 2010-08-27 | $8.00 | $8.00 | 0 |
| 2010-08-26 | $8.00 | $8.00 | 0 |
| 2010-08-25 | $8.00 | $8.00 | 0 |
| 2010-08-24 | $8.00 | $8.00 | 0 |
| 2010-08-23 | $8.00 | $8.00 | 220 |
| 2010-08-20 | $10.00 | $10.00 | 0 |
| 2010-08-19 | $10.00 | $10.00 | 0 |
| 2010-08-18 | $10.00 | $10.00 | 0 |
| 2010-08-17 | $10.00 | $10.00 | 0 |
| 2010-08-16 | $10.00 | $10.00 | 0 |
| 2010-08-13 | $10.00 | $10.00 | 0 |
| 2010-08-12 | $10.00 | $10.00 | 0 |
| 2010-08-11 | $10.00 | $10.00 | 0 |
| 2010-08-10 | $10.00 | $10.00 | 50 |
| 2010-08-09 | $10.00 | $10.00 | 75 |
| 2010-08-06 | $11.00 | $11.00 | 0 |
| 2010-08-05 | $11.00 | $11.00 | 40 |
| 2010-08-04 | $10.00 | $10.00 | 0 |
| 2010-08-03 | $10.00 | $10.00 | 305 |
| 2010-08-02 | $10.00 | $10.00 | 110 |
| 2010-07-30 | $12.00 | $12.00 | 710 |
| 2010-07-29 | $10.00 | $10.00 | 163 |
| 2010-07-28 | $12.00 | $12.00 | 0 |
| 2010-07-27 | $12.00 | $12.00 | 0 |
| 2010-07-26 | $12.00 | $12.00 | 0 |
| 2010-07-23 | $12.00 | $12.00 | 150 |
| 2010-07-22 | $11.00 | $11.00 | 0 |
| 2010-07-21 | $11.00 | $11.00 | 293 |
| 2010-07-20 | $12.00 | $12.00 | 0 |
| 2010-07-19 | $12.00 | $12.00 | 0 |
| 2010-07-16 | $12.00 | $12.00 | 0 |
| 2010-07-15 | $12.00 | $12.00 | 142 |
| 2010-07-14 | $12.70 | $12.70 | 0 |
| 2010-07-13 | $12.70 | $12.70 | 0 |
| 2010-07-12 | $12.70 | $12.70 | 647 |
| 2010-07-09 | $13.00 | $13.00 | 5 |
| 2010-07-08 | $13.00 | $13.00 | 0 |
| 2010-07-07 | $13.00 | $13.00 | 100 |
| 2010-07-06 | $12.00 | $12.00 | 0 |
| 2010-07-02 | $12.00 | $12.00 | 100 |
| 2010-07-01 | $15.00 | $15.00 | 50 |
| 2010-06-30 | $18.00 | $18.00 | 935 |
| 2010-06-29 | $15.00 | $15.00 | 0 |
| 2010-06-28 | $15.00 | $15.00 | 100 |
| 2010-06-25 | $14.00 | $14.00 | 0 |
| 2010-06-24 | $14.00 | $14.00 | 0 |
| 2010-06-23 | $14.00 | $14.00 | 0 |
| 2010-06-22 | $14.00 | $14.00 | 80 |
| 2010-06-21 | $14.00 | $14.00 | 284 |
| 2010-06-18 | $15.00 | $15.00 | 130 |
| 2010-06-17 | $15.00 | $15.00 | 118 |
| 2010-06-16 | $15.00 | $15.00 | 593 |
| 2010-06-15 | $17.00 | $17.00 | 235 |
| 2010-06-14 | $17.00 | $17.00 | 95 |
| 2010-06-11 | $14.00 | $14.00 | 20 |
| 2010-06-10 | $14.00 | $14.00 | 947 |
| 2010-06-09 | $19.00 | $19.00 | 322 |
| 2010-06-08 | $20.00 | $20.00 | 0 |
| 2010-06-07 | $20.00 | $20.00 | 10 |
| 2010-06-04 | $21.00 | $21.00 | 2 |
| 2010-06-03 | $20.00 | $20.00 | 0 |
| 2010-06-02 | $20.00 | $20.00 | 0 |
| 2010-06-01 | $20.00 | $20.00 | 235 |
| 2010-05-28 | $22.00 | $22.00 | 4,942 |
| 2010-05-27 | $21.00 | $21.00 | 25 |
| 2010-05-26 | $21.00 | $21.00 | 591 |
| 2010-05-25 | $23.00 | $23.00 | 288 |
| 2010-05-24 | $23.00 | $23.00 | 620 |
| 2010-05-21 | $24.30 | $24.30 | 300 |
| 2010-05-20 | $24.50 | $24.50 | 300 |
| 2010-05-19 | $25.00 | $25.00 | 212 |
| 2010-05-18 | $25.40 | $25.40 | 1,753 |
| 2010-05-17 | $25.50 | $25.50 | 0 |
| 2010-05-14 | $25.50 | $25.50 | 610 |
| 2010-05-13 | $26.00 | $26.00 | 763 |
| 2010-05-12 | $26.20 | $26.20 | 0 |
| 2010-05-11 | $26.20 | $26.20 | 10 |
| 2010-05-10 | $26.20 | $26.20 | 0 |
| 2010-05-07 | $26.20 | $26.20 | 0 |
| 2010-05-06 | $26.20 | $26.20 | 300 |
| 2010-05-05 | $27.00 | $27.00 | 0 |
| 2010-05-04 | $27.00 | $27.00 | 100 |
| 2010-05-03 | $30.00 | $30.00 | 0 |
| 2010-04-30 | $30.00 | $30.00 | 4,306 |
| 2010-04-29 | $30.00 | $30.00 | 582 |
| 2010-04-28 | $27.00 | $27.00 | 115 |
| 2010-04-27 | $26.00 | $26.00 | 106 |
| 2010-04-26 | $26.00 | $26.00 | 316 |
| 2010-04-23 | $30.00 | $30.00 | 630 |
| 2010-04-22 | $32.00 | $32.00 | 47 |
| 2010-04-21 | $31.00 | $31.00 | 1,088 |
| 2010-04-20 | $26.00 | $26.00 | 85 |
| 2010-04-19 | $26.00 | $26.00 | 160 |
| 2010-04-16 | $25.00 | $25.00 | 101 |
| 2010-04-15 | $25.00 | $25.00 | 0 |
| 2010-04-14 | $25.00 | $25.00 | 19 |
| 2010-04-13 | $26.00 | $26.00 | 287 |
| 2010-04-12 | $25.50 | $25.50 | 40 |
| 2010-04-09 | $25.00 | $25.00 | 50 |
| 2010-04-08 | $24.10 | $24.10 | 1 |
| 2010-04-07 | $26.00 | $26.00 | 0 |
| 2010-04-06 | $26.00 | $26.00 | 0 |
| 2010-04-05 | $26.00 | $26.00 | 1,018 |
| 2010-04-01 | $27.50 | $27.50 | 1,759 |
| 2010-03-31 | $34.00 | $34.00 | 21,712 |
| 2010-03-30 | $22.00 | $22.00 | 5,198 |
| 2010-03-29 | $23.00 | $23.00 | 2,141 |
| 2010-03-26 | $23.50 | $23.50 | 1,146 |
| 2010-03-25 | $24.00 | $24.00 | 30 |
| 2010-03-24 | $24.00 | $24.00 | 58 |
| 2010-03-23 | $23.50 | $23.50 | 53 |
| 2010-03-22 | $23.50 | $23.50 | 1,669 |
| 2010-03-19 | $25.00 | $25.00 | 209 |
| 2010-03-18 | $25.00 | $25.00 | 133 |
| 2010-03-17 | $23.50 | $23.50 | 1,005 |
| 2010-03-16 | $25.00 | $25.00 | 153 |
| 2010-03-15 | $23.50 | $23.50 | 650 |
| 2010-03-12 | $23.00 | $23.00 | 828 |
| 2010-03-11 | $28.00 | $28.00 | 40 |
| 2010-03-10 | $24.00 | $24.00 | 50 |
| 2010-03-09 | $23.50 | $23.50 | 1,146 |
| 2010-03-08 | $25.50 | $25.50 | 158 |
| 2010-03-05 | $23.50 | $23.50 | 297 |
| 2010-03-04 | $24.10 | $24.10 | 891 |
| 2010-03-03 | $26.00 | $26.00 | 710 |
| 2010-03-02 | $29.00 | $29.00 | 418 |
| 2010-03-01 | $30.00 | $30.00 | 209 |
| 2010-02-26 | $34.90 | $34.90 | 7,556 |
| 2010-02-25 | $25.50 | $25.50 | 2,022 |
| 2010-02-24 | $31.00 | $31.00 | 2,287 |
| 2010-02-23 | $30.00 | $30.00 | 1,289 |
| 2010-02-22 | $28.00 | $28.00 | 4,427 |
| 2010-02-19 | $20.00 | $20.00 | 583 |
| 2010-02-18 | $17.00 | $17.00 | 150 |
| 2010-02-17 | $20.00 | $20.00 | 40 |
| 2010-02-16 | $20.00 | $20.00 | 25 |
| 2010-02-12 | $20.00 | $20.00 | 605 |
| 2010-02-11 | $23.30 | $23.30 | 50 |
| 2010-02-10 | $33.00 | $33.00 | 0 |
| 2010-02-09 | $33.00 | $33.00 | 50 |
| 2010-02-08 | $23.30 | $23.30 | 95 |
| 2010-02-05 | $22.00 | $22.00 | 0 |
| 2010-02-04 | $22.00 | $22.00 | 10 |
| 2010-02-03 | $20.00 | $20.00 | 0 |
| 2010-02-02 | $20.00 | $20.00 | 0 |
| 2010-02-01 | $20.00 | $20.00 | 350 |
| 2010-01-29 | $34.70 | $34.70 | 4,380 |
| 2010-01-28 | $36.50 | $36.50 | 2,092 |
| 2010-01-27 | $21.00 | $21.00 | 140 |
| 2010-01-26 | $21.00 | $21.00 | 0 |
| 2010-01-25 | $21.00 | $21.00 | 77 |
| 2010-01-22 | $22.00 | $22.00 | 72 |
| 2010-01-21 | $21.00 | $21.00 | 350 |
| 2010-01-20 | $21.00 | $21.00 | 108 |
| 2010-01-19 | $28.00 | $28.00 | 0 |
| 2010-01-15 | $28.00 | $28.00 | 0 |
| 2010-01-14 | $28.00 | $28.00 | 120 |
| 2010-01-13 | $29.00 | $29.00 | 0 |
| 2010-01-12 | $29.00 | $29.00 | 91 |
| 2010-01-11 | $30.00 | $30.00 | 0 |
| 2010-01-08 | $30.00 | $30.00 | 100 |
| 2010-01-07 | $30.00 | $30.00 | 0 |
| 2010-01-06 | $30.00 | $30.00 | 0 |
| 2010-01-05 | $30.00 | $30.00 | 126 |
| 2010-01-04 | $28.00 | $28.00 | 50 |