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
- 2010-04-26 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 | $1.08 | $1.08 | 0 |
| 2010-12-30 | $1.08 | $1.08 | 0 |
| 2010-12-29 | $1.08 | $1.08 | 400 |
| 2010-12-28 | $1.02 | $1.02 | 0 |
| 2010-12-27 | $1.02 | $1.02 | 700 |
| 2010-12-23 | $1.02 | $1.02 | 0 |
| 2010-12-22 | $1.02 | $1.02 | 4,500 |
| 2010-12-21 | $1.06 | $1.06 | 400 |
| 2010-12-20 | $1.06 | $1.06 | 0 |
| 2010-12-17 | $1.06 | $1.06 | 0 |
| 2010-12-16 | $1.06 | $1.06 | 500 |
| 2010-12-15 | $1.06 | $1.06 | 3,700 |
| 2010-12-14 | $1.10 | $1.10 | 390,000 |
| 2010-12-13 | $1.05 | $1.05 | 10,500 |
| 2010-12-10 | $1.02 | $1.02 | 0 |
| 2010-12-09 | $1.02 | $1.02 | 0 |
| 2010-12-08 | $1.02 | $1.02 | 0 |
| 2010-12-07 | $1.02 | $1.02 | 1,800 |
| 2010-12-06 | $1.01 | $1.01 | 1,000 |
| 2010-12-03 | $0.97 | $0.97 | 0 |
| 2010-12-02 | $0.97 | $0.97 | 0 |
| 2010-12-01 | $0.97 | $0.97 | 2,700 |
| 2010-11-30 | $0.93 | $0.93 | 400 |
| 2010-11-29 | $0.95 | $0.95 | 400 |
| 2010-11-26 | $1.04 | $1.04 | 0 |
| 2010-11-24 | $1.04 | $1.04 | 1,000 |
| 2010-11-23 | $1.01 | $1.01 | 0 |
| 2010-11-22 | $1.01 | $1.01 | 3,000 |
| 2010-11-19 | $1.10 | $1.10 | 0 |
| 2010-11-18 | $1.10 | $1.10 | 0 |
| 2010-11-17 | $1.10 | $1.10 | 0 |
| 2010-11-16 | $1.10 | $1.10 | 0 |
| 2010-11-15 | $1.10 | $1.10 | 0 |
| 2010-11-12 | $1.10 | $1.10 | 98,600 |
| 2010-11-11 | $1.07 | $1.07 | 52,400 |
| 2010-11-10 | $1.07 | $1.07 | 400 |
| 2010-11-09 | $1.10 | $1.10 | 6,200 |
| 2010-11-08 | $1.07 | $1.07 | 1,200 |
| 2010-11-05 | $1.05 | $1.05 | 0 |
| 2010-11-04 | $1.05 | $1.05 | 0 |
| 2010-11-03 | $1.05 | $1.05 | 0 |
| 2010-11-02 | $1.05 | $1.05 | 2,100 |
| 2010-11-01 | $1.10 | $1.10 | 5,400 |
| 2010-10-29 | $1.07 | $1.07 | 0 |
| 2010-10-28 | $1.07 | $1.07 | 0 |
| 2010-10-27 | $1.07 | $1.07 | 0 |
| 2010-10-26 | $1.07 | $1.07 | 5,000 |
| 2010-10-25 | $1.10 | $1.10 | 2,900 |
| 2010-10-22 | $1.19 | $1.19 | 0 |
| 2010-10-21 | $1.19 | $1.19 | 0 |
| 2010-10-20 | $1.19 | $1.19 | 0 |
| 2010-10-19 | $1.19 | $1.19 | 0 |
| 2010-10-18 | $1.19 | $1.19 | 8,800 |
| 2010-10-15 | $1.11 | $1.11 | 0 |
| 2010-10-14 | $1.11 | $1.11 | 800 |
| 2010-10-13 | $1.11 | $1.11 | 0 |
| 2010-10-12 | $1.11 | $1.11 | 1,300 |
| 2010-10-11 | $1.18 | $1.18 | 0 |
| 2010-10-08 | $1.18 | $1.18 | 0 |
| 2010-10-07 | $1.18 | $1.18 | 0 |
| 2010-10-06 | $1.18 | $1.18 | 44,700 |
| 2010-10-05 | $1.16 | $1.16 | 800 |
| 2010-10-04 | $1.15 | $1.15 | 0 |
| 2010-10-01 | $1.15 | $1.15 | 0 |
| 2010-09-30 | $1.15 | $1.15 | 0 |
| 2010-09-29 | $1.15 | $1.15 | 5,900 |
| 2010-09-28 | $1.16 | $1.16 | 400 |
| 2010-09-27 | $1.23 | $1.23 | 0 |
| 2010-09-24 | $1.23 | $1.23 | 0 |
| 2010-09-23 | $1.23 | $1.23 | 0 |
| 2010-09-22 | $1.23 | $1.23 | 0 |
| 2010-09-21 | $1.23 | $1.23 | 8,400 |
| 2010-09-20 | $1.16 | $1.16 | 600 |
| 2010-09-17 | $1.21 | $1.21 | 0 |
| 2010-09-16 | $1.21 | $1.21 | 0 |
| 2010-09-15 | $1.21 | $1.21 | 0 |
| 2010-09-14 | $1.21 | $1.21 | 25,000 |
| 2010-09-13 | $1.14 | $1.14 | 500 |
| 2010-09-10 | $1.11 | $1.11 | 0 |
| 2010-09-09 | $1.11 | $1.11 | 4,800 |
| 2010-09-08 | $1.14 | $1.14 | 0 |
| 2010-09-07 | $1.14 | $1.14 | 0 |
| 2010-09-03 | $1.14 | $1.14 | 0 |
| 2010-09-02 | $1.14 | $1.14 | 29,500 |
| 2010-09-01 | $1.03 | $1.03 | 0 |
| 2010-08-31 | $1.03 | $1.03 | 0 |
| 2010-08-30 | $1.03 | $1.03 | 0 |
| 2010-08-27 | $1.03 | $1.03 | 700 |
| 2010-08-26 | $1.02 | $1.02 | 1,800 |
| 2010-08-25 | $1.00 | $1.00 | 0 |
| 2010-08-24 | $1.00 | $1.00 | 86,700 |
| 2010-08-23 | $1.05 | $1.05 | 0 |
| 2010-08-20 | $1.05 | $1.05 | 0 |
| 2010-08-19 | $1.05 | $1.05 | 0 |
| 2010-08-18 | $1.05 | $1.05 | 0 |
| 2010-08-17 | $1.05 | $1.05 | 0 |
| 2010-08-16 | $1.05 | $1.05 | 0 |
| 2010-08-13 | $1.05 | $1.05 | 0 |
| 2010-08-12 | $1.05 | $1.05 | 0 |
| 2010-08-11 | $1.05 | $1.05 | 0 |
| 2010-08-10 | $1.05 | $1.05 | 0 |
| 2010-08-09 | $1.05 | $1.05 | 49,500 |
| 2010-08-06 | $1.22 | $1.22 | 4,100 |
| 2010-08-05 | $1.21 | $1.21 | 400,000 |
| 2010-08-04 | $1.09 | $1.09 | 0 |
| 2010-08-03 | $1.09 | $1.09 | 1,000 |
| 2010-08-02 | $1.06 | $1.06 | 0 |
| 2010-07-30 | $1.06 | $1.06 | 23,200 |
| 2010-07-29 | $1.06 | $1.06 | 23,200 |
| 2010-07-28 | $1.03 | $1.03 | 4,600 |
| 2010-07-27 | $0.95 | $0.95 | 0 |
| 2010-07-26 | $0.95 | $0.95 | 0 |
| 2010-07-23 | $0.95 | $0.95 | 1,800 |
| 2010-07-22 | $0.88 | $0.88 | 0 |
| 2010-07-21 | $0.88 | $0.88 | 0 |
| 2010-07-20 | $0.88 | $0.88 | 98,600 |
| 2010-07-19 | $0.96 | $0.96 | 38,500 |
| 2010-07-16 | $0.95 | $0.95 | 0 |
| 2010-07-15 | $0.95 | $0.95 | 21,500 |
| 2010-07-14 | $0.95 | $0.95 | 5,000 |
| 2010-07-13 | $0.90 | $0.90 | 0 |
| 2010-07-12 | $0.90 | $0.90 | 500 |
| 2010-07-09 | $0.94 | $0.94 | 0 |
| 2010-07-08 | $0.94 | $0.94 | 5,000 |
| 2010-07-07 | $0.85 | $0.85 | 21,000 |
| 2010-07-06 | $0.84 | $0.84 | 18,000 |
| 2010-07-02 | $0.80 | $0.80 | 0 |
| 2010-07-01 | $0.80 | $0.80 | 0 |
| 2010-06-30 | $0.80 | $0.80 | 0 |
| 2010-06-29 | $0.80 | $0.80 | 1,400 |
| 2010-06-28 | $0.83 | $0.83 | 0 |
| 2010-06-25 | $0.83 | $0.83 | 0 |
| 2010-06-24 | $0.83 | $0.83 | 400 |
| 2010-06-23 | $0.78 | $0.78 | 0 |
| 2010-06-22 | $0.78 | $0.78 | 0 |
| 2010-06-21 | $0.78 | $0.78 | 0 |
| 2010-06-18 | $0.78 | $0.78 | 0 |
| 2010-06-17 | $0.78 | $0.78 | 0 |
| 2010-06-16 | $0.78 | $0.78 | 0 |
| 2010-06-15 | $0.78 | $0.78 | 0 |
| 2010-06-14 | $0.78 | $0.78 | 0 |
| 2010-06-11 | $0.78 | $0.78 | 200 |
| 2010-06-10 | $0.74 | $0.74 | 0 |
| 2010-06-09 | $0.74 | $0.74 | 0 |
| 2010-06-08 | $0.74 | $0.74 | 30,000 |
| 2010-06-07 | $0.85 | $0.85 | 0 |
| 2010-06-04 | $0.85 | $0.85 | 0 |
| 2010-06-03 | $0.85 | $0.85 | 0 |
| 2010-06-02 | $0.85 | $0.85 | 0 |
| 2010-06-01 | $0.85 | $0.85 | 0 |
| 2010-05-28 | $0.85 | $0.85 | 20,000 |
| 2010-05-27 | $0.75 | $0.75 | 0 |
| 2010-05-26 | $0.75 | $0.75 | 87,600 |
| 2010-05-25 | $0.82 | $0.82 | 0 |
| 2010-05-24 | $0.82 | $0.82 | 0 |
| 2010-05-21 | $0.82 | $0.82 | 18,000 |
| 2010-05-20 | $0.83 | $0.83 | 600 |
| 2010-05-19 | $0.79 | $0.79 | 1,900 |
| 2010-05-18 | $0.81 | $0.81 | 8,200 |
| 2010-05-17 | $0.75 | $0.75 | 0 |
| 2010-05-14 | $0.75 | $0.75 | 600 |
| 2010-05-13 | $0.88 | $0.88 | 700 |
| 2010-05-12 | $0.85 | $0.85 | 700 |
| 2010-05-11 | $0.88 | $0.88 | 78,900 |
| 2010-05-10 | $0.93 | $0.93 | 5,000 |
| 2010-05-07 | $0.83 | $0.83 | 5,000 |
| 2010-05-06 | $0.90 | $0.90 | 0 |
| 2010-05-05 | $0.90 | $0.90 | 0 |
| 2010-05-04 | $0.90 | $0.90 | 5,500 |
| 2010-05-03 | $0.98 | $0.98 | 27,600 |
| 2010-04-30 | $1.00 | $1.00 | 0 |
| 2010-04-29 | $1.00 | $1.00 | 0 |
| 2010-04-28 | $1.00 | $1.00 | 35,800 |
| 2010-04-27 | $1.04 | $1.04 | 0 |
| 2010-04-26 | $1.04 | $1.04 | 1,300 |