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
- 2000-10-05 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 | $1.43 | $1.43 | 185,137 |
| 2010-12-30 | $1.34 | $1.34 | 67,282 |
| 2010-12-29 | $1.35 | $1.35 | 49,102 |
| 2010-12-28 | $1.35 | $1.35 | 37,194 |
| 2010-12-27 | $1.32 | $1.32 | 82,844 |
| 2010-12-23 | $1.41 | $1.41 | 142,399 |
| 2010-12-22 | $1.37 | $1.37 | 160,894 |
| 2010-12-21 | $1.38 | $1.38 | 184,774 |
| 2010-12-20 | $1.25 | $1.25 | 139,553 |
| 2010-12-17 | $1.10 | $1.10 | 77,735 |
| 2010-12-16 | $1.05 | $1.05 | 143,506 |
| 2010-12-15 | $0.93 | $0.93 | 152,718 |
| 2010-12-14 | $0.83 | $0.83 | 101,688 |
| 2010-12-13 | $0.78 | $0.78 | 35,951 |
| 2010-12-10 | $0.81 | $0.81 | 107,074 |
| 2010-12-09 | $0.73 | $0.73 | 46,790 |
| 2010-12-08 | $0.70 | $0.70 | 94,080 |
| 2010-12-07 | $0.75 | $0.75 | 98,479 |
| 2010-12-06 | $0.77 | $0.77 | 52,278 |
| 2010-12-03 | $0.77 | $0.77 | 39,026 |
| 2010-12-02 | $0.81 | $0.81 | 64,757 |
| 2010-12-01 | $0.84 | $0.84 | 65,649 |
| 2010-11-30 | $0.76 | $0.76 | 22,483 |
| 2010-11-29 | $0.81 | $0.81 | 69,900 |
| 2010-11-26 | $0.85 | $0.85 | 3,275 |
| 2010-11-24 | $0.85 | $0.85 | 32,604 |
| 2010-11-23 | $0.87 | $0.87 | 16,750 |
| 2010-11-22 | $0.87 | $0.87 | 9,905 |
| 2010-11-19 | $0.91 | $0.91 | 35,081 |
| 2010-11-18 | $0.90 | $0.90 | 29,915 |
| 2010-11-17 | $0.88 | $0.88 | 19,300 |
| 2010-11-16 | $0.90 | $0.90 | 31,086 |
| 2010-11-15 | $0.91 | $0.91 | 41,547 |
| 2010-11-12 | $0.91 | $0.91 | 19,429 |
| 2010-11-11 | $0.98 | $0.98 | 33,223 |
| 2010-11-10 | $0.96 | $0.96 | 61,193 |
| 2010-11-09 | $0.98 | $0.98 | 64,076 |
| 2010-11-08 | $0.98 | $0.98 | 14,985 |
| 2010-11-05 | $1.00 | $1.00 | 80,075 |
| 2010-11-04 | $0.99 | $0.99 | 15,250 |
| 2010-11-03 | $0.99 | $0.99 | 6,161 |
| 2010-11-02 | $1.00 | $1.00 | 15,359 |
| 2010-11-01 | $0.99 | $0.99 | 11,000 |
| 2010-10-29 | $1.00 | $1.00 | 8,700 |
| 2010-10-28 | $0.97 | $0.97 | 12,900 |
| 2010-10-27 | $0.98 | $0.98 | 5,215 |
| 2010-10-26 | $1.02 | $1.02 | 30,620 |
| 2010-10-25 | $0.95 | $0.95 | 15,809 |
| 2010-10-22 | $1.02 | $1.02 | 11,270 |
| 2010-10-21 | $1.04 | $1.04 | 14,511 |
| 2010-10-20 | $1.06 | $1.06 | 3,800 |
| 2010-10-19 | $1.06 | $1.06 | 1,800 |
| 2010-10-18 | $1.04 | $1.04 | 35,780 |
| 2010-10-15 | $1.07 | $1.07 | 8,550 |
| 2010-10-14 | $1.08 | $1.08 | 6,900 |
| 2010-10-13 | $1.06 | $1.06 | 13,400 |
| 2010-10-12 | $1.08 | $1.08 | 12,117 |
| 2010-10-11 | $1.07 | $1.07 | 22,902 |
| 2010-10-08 | $1.09 | $1.09 | 7,690 |
| 2010-10-07 | $1.05 | $1.05 | 28,825 |
| 2010-10-06 | $1.10 | $1.10 | 38,940 |
| 2010-10-05 | $1.07 | $1.07 | 81,550 |
| 2010-10-04 | $1.23 | $1.23 | 177,051 |
| 2010-10-01 | $1.15 | $1.15 | 113,300 |
| 2010-09-30 | $0.96 | $0.96 | 16,924 |
| 2010-09-29 | $0.91 | $0.91 | 49,150 |
| 2010-09-28 | $0.92 | $0.92 | 38,992 |
| 2010-09-27 | $0.86 | $0.86 | 61,589 |
| 2010-09-24 | $0.95 | $0.95 | 60,574 |
| 2010-09-23 | $1.06 | $1.06 | 53,206 |
| 2010-09-22 | $1.09 | $1.09 | 37,244 |
| 2010-09-21 | $1.07 | $1.07 | 40,296 |
| 2010-09-20 | $1.09 | $1.09 | 50,768 |
| 2010-09-17 | $1.06 | $1.06 | 47,153 |
| 2010-09-16 | $1.15 | $1.15 | 34,287 |
| 2010-09-15 | $1.16 | $1.16 | 21,378 |
| 2010-09-14 | $1.18 | $1.18 | 35,385 |
| 2010-09-13 | $1.21 | $1.21 | 30,282 |
| 2010-09-10 | $1.21 | $1.21 | 80,501 |
| 2010-09-09 | $1.20 | $1.20 | 12,200 |
| 2010-09-08 | $1.21 | $1.21 | 25,105 |
| 2010-09-07 | $1.21 | $1.21 | 28,550 |
| 2010-09-03 | $1.19 | $1.19 | 22,727 |
| 2010-09-02 | $1.19 | $1.19 | 26,244 |
| 2010-09-01 | $1.19 | $1.19 | 45,320 |
| 2010-08-31 | $1.28 | $1.28 | 5,900 |
| 2010-08-30 | $1.31 | $1.31 | 20,613 |
| 2010-08-27 | $1.29 | $1.29 | 34,307 |
| 2010-08-26 | $1.30 | $1.30 | 24,185 |
| 2010-08-25 | $1.40 | $1.40 | 39,374 |
| 2010-08-24 | $1.55 | $1.55 | 17,443 |
| 2010-08-23 | $1.51 | $1.51 | 4,689 |
| 2010-08-20 | $1.56 | $1.56 | 17,721 |
| 2010-08-19 | $1.51 | $1.51 | 81,161 |
| 2010-08-18 | $1.45 | $1.45 | 48,348 |
| 2010-08-17 | $1.53 | $1.53 | 41,875 |
| 2010-08-16 | $1.60 | $1.60 | 36,815 |
| 2010-08-13 | $1.60 | $1.60 | 27,296 |
| 2010-08-12 | $1.60 | $1.60 | 24,200 |
| 2010-08-11 | $1.50 | $1.50 | 161,534 |
| 2010-08-10 | $1.52 | $1.52 | 93,290 |
| 2010-08-09 | $1.60 | $1.60 | 22,045 |
| 2010-08-06 | $1.59 | $1.59 | 19,142 |
| 2010-08-05 | $1.59 | $1.59 | 38,822 |
| 2010-08-04 | $1.60 | $1.60 | 62,839 |
| 2010-08-03 | $1.65 | $1.65 | 45,429 |
| 2010-08-02 | $1.70 | $1.71 | 8,911 |
| 2010-07-30 | $1.75 | $1.76 | 46,884 |
| 2010-07-29 | $1.68 | $1.68 | 25,050 |
| 2010-07-28 | $1.67 | $1.67 | 33,277 |
| 2010-07-27 | $1.66 | $1.66 | 23,460 |
| 2010-07-26 | $1.63 | $1.63 | 60,199 |
| 2010-07-23 | $1.71 | $1.71 | 94,298 |
| 2010-07-22 | $1.76 | $1.77 | 48,424 |
| 2010-07-21 | $1.79 | $1.80 | 54,200 |
| 2010-07-20 | $1.85 | $1.86 | 92,765 |
| 2010-07-19 | $1.90 | $1.91 | 33,923 |
| 2010-07-16 | $1.86 | $1.87 | 82,967 |
| 2010-07-15 | $1.76 | $1.77 | 242,424 |
| 2010-07-14 | $2.01 | $2.02 | 66,978 |
| 2010-07-13 | $2.05 | $2.06 | 77,028 |
| 2010-07-12 | $2.04 | $2.05 | 85,727 |
| 2010-07-09 | $2.09 | $2.10 | 481,863 |
| 2010-07-08 | $2.25 | $2.26 | 546,860 |
| 2010-07-07 | $3.49 | $3.50 | 13,555 |
| 2010-07-06 | $3.44 | $3.45 | 22,025 |
| 2010-07-02 | $3.49 | $3.50 | 5,794 |
| 2010-07-01 | $4.20 | $4.21 | 0 |
| 2010-06-30 | $4.20 | $4.21 | 0 |
| 2010-06-29 | $4.20 | $4.21 | 0 |
| 2010-06-28 | $4.20 | $4.21 | 0 |
| 2010-06-25 | $4.20 | $4.21 | 0 |
| 2010-06-24 | $4.20 | $4.21 | 0 |
| 2010-06-23 | $4.20 | $4.21 | 0 |
| 2010-06-22 | $4.20 | $4.21 | 0 |
| 2010-06-21 | $4.20 | $4.21 | 0 |
| 2010-06-18 | $4.20 | $4.21 | 0 |
| 2010-06-17 | $4.20 | $4.21 | 0 |
| 2010-06-16 | $4.20 | $4.21 | 0 |
| 2010-06-15 | $4.20 | $4.21 | 0 |
| 2010-06-14 | $4.20 | $4.21 | 0 |
| 2010-06-11 | $4.20 | $4.21 | 0 |
| 2010-06-10 | $4.20 | $4.21 | 0 |
| 2010-06-09 | $4.20 | $4.21 | 0 |
| 2010-06-08 | $4.20 | $4.21 | 0 |
| 2010-06-07 | $4.20 | $4.21 | 0 |
| 2010-06-04 | $4.20 | $4.21 | 0 |
| 2010-06-03 | $4.20 | $4.21 | 0 |
| 2010-06-02 | $4.20 | $4.21 | 0 |
| 2010-06-01 | $4.20 | $4.21 | 0 |
| 2010-05-28 | $4.20 | $4.21 | 0 |
| 2010-05-27 | $4.20 | $4.21 | 0 |
| 2010-05-26 | $4.20 | $4.21 | 0 |
| 2010-05-25 | $4.20 | $4.21 | 0 |
| 2010-05-24 | $4.20 | $4.21 | 0 |
| 2010-05-21 | $4.20 | $4.21 | 0 |
| 2010-05-20 | $4.20 | $4.21 | 0 |
| 2010-05-19 | $4.20 | $4.21 | 0 |
| 2010-05-18 | $4.20 | $4.21 | 0 |
| 2010-05-17 | $4.20 | $4.21 | 0 |
| 2010-05-14 | $4.20 | $4.21 | 0 |
| 2010-05-13 | $4.20 | $4.21 | 0 |
| 2010-05-12 | $4.20 | $4.21 | 0 |
| 2010-05-11 | $4.20 | $4.21 | 0 |
| 2010-05-10 | $4.20 | $4.21 | 0 |
| 2010-05-07 | $4.20 | $4.21 | 0 |
| 2010-05-06 | $4.20 | $4.21 | 0 |
| 2010-05-05 | $4.20 | $4.21 | 0 |
| 2010-05-04 | $4.20 | $4.21 | 0 |
| 2010-05-03 | $4.20 | $4.21 | 0 |
| 2010-04-30 | $4.20 | $4.21 | 0 |
| 2010-04-29 | $4.20 | $4.21 | 0 |
| 2010-04-28 | $4.20 | $4.21 | 0 |
| 2010-04-27 | $4.20 | $4.21 | 0 |
| 2010-04-26 | $4.20 | $4.21 | 0 |
| 2010-04-23 | $4.20 | $4.21 | 0 |
| 2010-04-22 | $4.20 | $4.21 | 0 |
| 2010-04-21 | $4.20 | $4.21 | 0 |
| 2010-04-20 | $4.20 | $4.21 | 0 |
| 2010-04-19 | $4.20 | $4.21 | 0 |
| 2010-04-16 | $4.20 | $4.21 | 0 |
| 2010-04-15 | $4.20 | $4.21 | 0 |
| 2010-04-14 | $4.20 | $4.21 | 0 |
| 2010-04-13 | $4.20 | $4.21 | 0 |
| 2010-04-12 | $4.20 | $4.21 | 0 |
| 2010-04-09 | $4.20 | $4.21 | 0 |
| 2010-04-08 | $4.20 | $4.21 | 0 |
| 2010-04-07 | $4.20 | $4.21 | 0 |
| 2010-04-06 | $4.20 | $4.21 | 0 |
| 2010-04-05 | $4.20 | $4.21 | 0 |
| 2010-04-01 | $4.20 | $4.21 | 0 |
| 2010-03-31 | $4.20 | $4.21 | 0 |
| 2010-03-30 | $4.20 | $4.21 | 0 |
| 2010-03-29 | $4.20 | $4.21 | 0 |
| 2010-03-26 | $4.20 | $4.21 | 0 |
| 2010-03-25 | $4.20 | $4.21 | 0 |
| 2010-03-24 | $4.20 | $4.21 | 0 |
| 2010-03-23 | $4.20 | $4.21 | 0 |
| 2010-03-22 | $4.20 | $4.21 | 0 |
| 2010-03-19 | $4.20 | $4.21 | 0 |
| 2010-03-18 | $4.20 | $4.21 | 0 |
| 2010-03-17 | $4.20 | $4.21 | 0 |
| 2010-03-16 | $4.20 | $4.21 | 0 |
| 2010-03-15 | $4.20 | $4.21 | 21,400 |
| 2010-03-12 | $4.35 | $4.36 | 7,855 |
| 2010-03-11 | $4.29 | $4.30 | 5,700 |
| 2010-03-10 | $4.33 | $4.34 | 5,178 |
| 2010-03-09 | $4.20 | $4.21 | 6,300 |
| 2010-03-08 | $4.16 | $4.17 | 12,906 |
| 2010-03-05 | $4.20 | $4.21 | 20,971 |
| 2010-03-04 | $4.40 | $4.41 | 5,650 |
| 2010-03-03 | $4.41 | $4.42 | 12,000 |
| 2010-03-02 | $4.43 | $4.44 | 12,526 |
| 2010-03-01 | $4.47 | $4.48 | 9,300 |
| 2010-02-26 | $4.48 | $4.49 | 5,895 |
| 2010-02-25 | $4.46 | $4.47 | 3,500 |
| 2010-02-24 | $4.47 | $4.48 | 18,967 |
| 2010-02-23 | $4.46 | $4.47 | 10,999 |
| 2010-02-22 | $4.52 | $4.53 | 4,600 |
| 2010-02-19 | $4.49 | $4.50 | 7,050 |
| 2010-02-18 | $4.51 | $4.52 | 44,415 |
| 2010-02-17 | $4.46 | $4.47 | 17,300 |
| 2010-02-16 | $4.65 | $4.66 | 5,294 |
| 2010-02-12 | $4.65 | $4.66 | 41,403 |
| 2010-02-11 | $4.50 | $4.51 | 26,500 |
| 2010-02-10 | $4.51 | $4.52 | 15,950 |
| 2010-02-09 | $4.65 | $4.66 | 23,882 |
| 2010-02-08 | $4.57 | $4.58 | 17,200 |
| 2010-02-05 | $4.53 | $4.54 | 18,250 |
| 2010-02-04 | $4.56 | $4.57 | 12,632 |
| 2010-02-03 | $4.59 | $4.60 | 14,594 |
| 2010-02-02 | $4.51 | $4.52 | 24,058 |
| 2010-02-01 | $4.60 | $4.61 | 12,950 |
| 2010-01-29 | $4.59 | $4.60 | 24,439 |
| 2010-01-28 | $4.61 | $4.62 | 12,046 |
| 2010-01-27 | $4.60 | $4.61 | 25,302 |
| 2010-01-26 | $4.68 | $4.69 | 18,668 |
| 2010-01-25 | $4.79 | $4.80 | 28,923 |
| 2010-01-22 | $4.75 | $4.76 | 28,000 |
| 2010-01-21 | $4.69 | $4.70 | 5,614 |
| 2010-01-20 | $4.65 | $4.66 | 4,800 |
| 2010-01-19 | $4.61 | $4.62 | 9,600 |
| 2010-01-15 | $4.65 | $4.66 | 28,600 |
| 2010-01-14 | $4.76 | $4.77 | 28,420 |
| 2010-01-13 | $5.01 | $5.02 | 13,650 |
| 2010-01-12 | $5.01 | $5.02 | 67,858 |
| 2010-01-11 | $4.95 | $4.96 | 12,715 |
| 2010-01-08 | $4.96 | $4.97 | 7,700 |
| 2010-01-07 | $4.94 | $4.95 | 26,850 |
| 2010-01-06 | $5.11 | $5.13 | 47,550 |
| 2010-01-05 | $4.45 | $4.46 | 77,655 |
| 2010-01-04 | $4.29 | $4.30 | 14,720 |