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
- 2005-02-09 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 | $1.98 | $1.98 | 39,600 |
| 2010-12-30 | $1.96 | $1.96 | 30,500 |
| 2010-12-29 | $1.95 | $1.95 | 25,100 |
| 2010-12-28 | $1.87 | $1.87 | 38,500 |
| 2010-12-27 | $1.90 | $1.90 | 42,000 |
| 2010-12-23 | $1.86 | $1.86 | 14,100 |
| 2010-12-22 | $1.87 | $1.87 | 36,100 |
| 2010-12-21 | $1.87 | $1.87 | 14,600 |
| 2010-12-20 | $1.87 | $1.87 | 4,800 |
| 2010-12-17 | $1.89 | $1.89 | 36,200 |
| 2010-12-16 | $1.89 | $1.89 | 19,300 |
| 2010-12-15 | $1.84 | $1.84 | 54,900 |
| 2010-12-14 | $1.85 | $1.85 | 46,600 |
| 2010-12-13 | $1.95 | $1.95 | 38,500 |
| 2010-12-10 | $1.95 | $1.95 | 39,600 |
| 2010-12-09 | $1.85 | $1.85 | 13,700 |
| 2010-12-08 | $1.83 | $1.83 | 137,700 |
| 2010-12-07 | $1.95 | $1.95 | 28,100 |
| 2010-12-06 | $2.01 | $2.01 | 43,600 |
| 2010-12-03 | $1.96 | $1.96 | 21,100 |
| 2010-12-02 | $2.05 | $2.05 | 30,600 |
| 2010-12-01 | $2.13 | $2.13 | 54,300 |
| 2010-11-30 | $2.10 | $2.10 | 34,500 |
| 2010-11-29 | $2.21 | $2.21 | 29,300 |
| 2010-11-26 | $2.22 | $2.22 | 59,200 |
| 2010-11-24 | $2.27 | $2.27 | 36,000 |
| 2010-11-23 | $2.13 | $2.13 | 69,700 |
| 2010-11-22 | $2.25 | $2.25 | 42,100 |
| 2010-11-19 | $2.21 | $2.21 | 11,000 |
| 2010-11-18 | $2.13 | $2.13 | 64,900 |
| 2010-11-17 | $2.03 | $2.03 | 28,000 |
| 2010-11-16 | $1.82 | $1.82 | 109,500 |
| 2010-11-15 | $1.97 | $1.97 | 56,000 |
| 2010-11-12 | $2.14 | $2.14 | 31,600 |
| 2010-11-11 | $2.25 | $2.25 | 31,800 |
| 2010-11-10 | $2.25 | $2.25 | 66,500 |
| 2010-11-09 | $2.11 | $2.11 | 215,900 |
| 2010-11-08 | $2.27 | $2.27 | 78,300 |
| 2010-11-05 | $2.06 | $2.06 | 41,000 |
| 2010-11-04 | $2.14 | $2.14 | 105,700 |
| 2010-11-03 | $2.05 | $2.05 | 28,200 |
| 2010-11-02 | $1.84 | $1.84 | 20,900 |
| 2010-11-01 | $1.86 | $1.86 | 14,500 |
| 2010-10-29 | $1.93 | $1.93 | 18,500 |
| 2010-10-28 | $1.83 | $1.83 | 8,100 |
| 2010-10-27 | $1.85 | $1.85 | 31,100 |
| 2010-10-26 | $1.90 | $1.90 | 16,200 |
| 2010-10-25 | $1.88 | $1.88 | 24,200 |
| 2010-10-22 | $1.89 | $1.89 | 35,200 |
| 2010-10-21 | $1.87 | $1.87 | 40,300 |
| 2010-10-20 | $2.04 | $2.04 | 76,300 |
| 2010-10-19 | $1.78 | $1.78 | 48,000 |
| 2010-10-18 | $1.93 | $1.93 | 35,500 |
| 2010-10-15 | $1.70 | $1.70 | 34,300 |
| 2010-10-14 | $1.72 | $1.72 | 84,000 |
| 2010-10-13 | $1.50 | $1.50 | 24,400 |
| 2010-10-12 | $1.40 | $1.40 | 138,600 |
| 2010-10-11 | $1.45 | $1.45 | 46,000 |
| 2010-10-08 | $1.43 | $1.43 | 42,000 |
| 2010-10-07 | $1.51 | $1.51 | 62,300 |
| 2010-10-06 | $1.57 | $1.57 | 10,400 |
| 2010-10-05 | $1.60 | $1.60 | 53,900 |
| 2010-10-04 | $1.52 | $1.52 | 30,000 |
| 2010-10-01 | $1.65 | $1.65 | 29,100 |
| 2010-09-30 | $1.64 | $1.64 | 52,900 |
| 2010-09-29 | $1.70 | $1.70 | 76,800 |
| 2010-09-28 | $1.56 | $1.56 | 58,600 |
| 2010-09-27 | $1.43 | $1.43 | 82,800 |
| 2010-09-24 | $1.34 | $1.34 | 89,300 |
| 2010-09-23 | $1.24 | $1.24 | 23,300 |
| 2010-09-22 | $1.26 | $1.26 | 30,100 |
| 2010-09-21 | $1.27 | $1.27 | 22,000 |
| 2010-09-20 | $1.33 | $1.33 | 17,400 |
| 2010-09-17 | $1.28 | $1.28 | 28,600 |
| 2010-09-16 | $1.26 | $1.26 | 18,900 |
| 2010-09-15 | $1.30 | $1.30 | 19,800 |
| 2010-09-14 | $1.34 | $1.34 | 121,400 |
| 2010-09-13 | $1.37 | $1.37 | 44,400 |
| 2010-09-10 | $1.12 | $1.12 | 5,400 |
| 2010-09-09 | $1.10 | $1.10 | 7,700 |
| 2010-09-08 | $1.08 | $1.08 | 36,200 |
| 2010-09-07 | $1.11 | $1.11 | 7,700 |
| 2010-09-03 | $1.09 | $1.09 | 65,600 |
| 2010-09-02 | $1.14 | $1.14 | 10,200 |
| 2010-09-01 | $1.14 | $1.14 | 6,400 |
| 2010-08-31 | $1.13 | $1.13 | 9,800 |
| 2010-08-30 | $1.09 | $1.09 | 5,200 |
| 2010-08-27 | $1.09 | $1.09 | 36,400 |
| 2010-08-26 | $1.06 | $1.06 | 39,400 |
| 2010-08-25 | $1.06 | $1.06 | 57,300 |
| 2010-08-24 | $1.08 | $1.08 | 18,000 |
| 2010-08-23 | $1.10 | $1.10 | 92,400 |
| 2010-08-20 | $1.08 | $1.08 | 16,600 |
| 2010-08-19 | $1.06 | $1.06 | 396,600 |
| 2010-08-18 | $1.10 | $1.10 | 2,700 |
| 2010-08-17 | $1.14 | $1.14 | 4,400 |
| 2010-08-16 | $1.08 | $1.08 | 29,300 |
| 2010-08-13 | $1.02 | $1.02 | 4,900 |
| 2010-08-12 | $1.07 | $1.07 | 61,000 |
| 2010-08-11 | $1.06 | $1.06 | 100,900 |
| 2010-08-10 | $1.10 | $1.10 | 16,500 |
| 2010-08-09 | $1.11 | $1.11 | 149,600 |
| 2010-08-06 | $1.10 | $1.10 | 71,800 |
| 2010-08-05 | $1.16 | $1.16 | 190,500 |
| 2010-08-04 | $1.08 | $1.08 | 10,400 |
| 2010-08-03 | $1.16 | $1.16 | 33,600 |
| 2010-08-02 | $1.12 | $1.12 | 23,000 |
| 2010-07-30 | $1.10 | $1.10 | 21,500 |
| 2010-07-29 | $1.06 | $1.06 | 86,000 |
| 2010-07-28 | $1.04 | $1.04 | 24,700 |
| 2010-07-27 | $1.10 | $1.10 | 84,300 |
| 2010-07-26 | $1.12 | $1.12 | 111,500 |
| 2010-07-23 | $0.89 | $0.89 | 8,900 |
| 2010-07-22 | $0.96 | $0.96 | 28,300 |
| 2010-07-21 | $0.82 | $0.82 | 35,300 |
| 2010-07-20 | $0.80 | $0.80 | 21,500 |
| 2010-07-19 | $0.77 | $0.77 | 22,600 |
| 2010-07-16 | $0.78 | $0.78 | 14,600 |
| 2010-07-15 | $0.76 | $0.76 | 18,700 |
| 2010-07-14 | $0.80 | $0.80 | 2,300 |
| 2010-07-13 | $0.78 | $0.78 | 59,000 |
| 2010-07-12 | $0.69 | $0.69 | 31,700 |
| 2010-07-09 | $0.72 | $0.72 | 5,700 |
| 2010-07-08 | $0.72 | $0.72 | 13,700 |
| 2010-07-07 | $0.70 | $0.70 | 22,900 |
| 2010-07-06 | $0.74 | $0.74 | 50,000 |
| 2010-07-02 | $0.77 | $0.77 | 31,400 |
| 2010-07-01 | $0.70 | $0.70 | 10,400 |
| 2010-06-30 | $0.74 | $0.74 | 117,700 |
| 2010-06-29 | $0.70 | $0.70 | 5,800 |
| 2010-06-28 | $0.78 | $0.78 | 13,700 |
| 2010-06-25 | $0.75 | $0.75 | 16,200 |
| 2010-06-24 | $0.73 | $0.73 | 43,800 |
| 2010-06-23 | $0.77 | $0.77 | 105,500 |
| 2010-06-22 | $0.78 | $0.78 | 48,500 |
| 2010-06-21 | $0.79 | $0.79 | 23,400 |
| 2010-06-18 | $0.80 | $0.80 | 7,800 |
| 2010-06-17 | $0.80 | $0.80 | 17,700 |
| 2010-06-16 | $0.80 | $0.80 | 83,800 |
| 2010-06-15 | $0.75 | $0.75 | 77,100 |
| 2010-06-14 | $0.74 | $0.74 | 50,200 |
| 2010-06-11 | $0.77 | $0.77 | 10,200 |
| 2010-06-10 | $0.78 | $0.78 | 3,100 |
| 2010-06-09 | $0.76 | $0.76 | 5,000 |
| 2010-06-08 | $0.76 | $0.76 | 30,200 |
| 2010-06-07 | $0.77 | $0.77 | 55,900 |
| 2010-06-04 | $0.78 | $0.78 | 5,300 |
| 2010-06-03 | $0.79 | $0.79 | 19,800 |
| 2010-06-02 | $0.78 | $0.78 | 10,400 |
| 2010-06-01 | $0.77 | $0.77 | 32,700 |
| 2010-05-28 | $0.88 | $0.88 | 2,700 |
| 2010-05-27 | $0.84 | $0.84 | 59,200 |
| 2010-05-26 | $0.80 | $0.80 | 150,300 |
| 2010-05-25 | $0.77 | $0.77 | 116,000 |
| 2010-05-24 | $0.81 | $0.81 | 14,100 |
| 2010-05-21 | $0.80 | $0.80 | 79,200 |
| 2010-05-20 | $0.85 | $0.85 | 27,300 |
| 2010-05-19 | $0.89 | $0.89 | 12,400 |
| 2010-05-18 | $0.98 | $0.98 | 40,000 |
| 2010-05-17 | $0.95 | $0.95 | 76,200 |
| 2010-05-14 | $1.04 | $1.04 | 34,300 |
| 2010-05-13 | $1.04 | $1.04 | 14,500 |
| 2010-05-12 | $1.08 | $1.08 | 20,700 |
| 2010-05-11 | $1.05 | $1.05 | 118,800 |
| 2010-05-10 | $1.12 | $1.12 | 21,200 |
| 2010-05-07 | $1.07 | $1.07 | 18,900 |
| 2010-05-06 | $1.10 | $1.10 | 53,100 |
| 2010-05-05 | $1.18 | $1.18 | 42,300 |
| 2010-05-04 | $1.20 | $1.20 | 27,600 |
| 2010-05-03 | $1.20 | $1.20 | 39,500 |
| 2010-04-30 | $1.21 | $1.21 | 51,600 |
| 2010-04-29 | $1.19 | $1.19 | 4,600 |
| 2010-04-28 | $1.17 | $1.17 | 41,200 |
| 2010-04-27 | $1.18 | $1.18 | 17,300 |
| 2010-04-26 | $1.19 | $1.19 | 10,100 |
| 2010-04-23 | $1.25 | $1.25 | 39,200 |
| 2010-04-22 | $1.24 | $1.24 | 13,400 |
| 2010-04-21 | $1.27 | $1.27 | 22,400 |
| 2010-04-20 | $1.23 | $1.23 | 31,500 |
| 2010-04-19 | $1.19 | $1.19 | 17,400 |
| 2010-04-16 | $1.20 | $1.20 | 12,200 |
| 2010-04-15 | $1.21 | $1.21 | 13,600 |
| 2010-04-14 | $1.22 | $1.22 | 28,800 |
| 2010-04-13 | $1.23 | $1.23 | 91,100 |
| 2010-04-12 | $1.22 | $1.22 | 114,600 |
| 2010-04-09 | $1.25 | $1.25 | 60,100 |
| 2010-04-08 | $1.26 | $1.26 | 9,800 |
| 2010-04-07 | $1.25 | $1.25 | 11,000 |
| 2010-04-06 | $1.24 | $1.24 | 19,900 |
| 2010-04-05 | $1.26 | $1.26 | 30,600 |
| 2010-04-01 | $1.33 | $1.33 | 56,100 |
| 2010-03-31 | $1.23 | $1.23 | 34,800 |
| 2010-03-30 | $1.24 | $1.24 | 24,700 |
| 2010-03-29 | $1.20 | $1.20 | 8,300 |
| 2010-03-26 | $1.24 | $1.24 | 104,800 |
| 2010-03-25 | $1.18 | $1.18 | 36,100 |
| 2010-03-24 | $1.20 | $1.20 | 18,100 |
| 2010-03-23 | $1.25 | $1.25 | 10,500 |
| 2010-03-22 | $1.22 | $1.22 | 42,400 |
| 2010-03-19 | $1.19 | $1.19 | 25,700 |
| 2010-03-18 | $1.22 | $1.22 | 37,900 |
| 2010-03-17 | $1.25 | $1.25 | 39,500 |
| 2010-03-16 | $1.26 | $1.26 | 25,700 |
| 2010-03-15 | $1.22 | $1.22 | 19,600 |
| 2010-03-12 | $1.25 | $1.25 | 31,100 |
| 2010-03-11 | $1.28 | $1.28 | 18,000 |
| 2010-03-10 | $1.25 | $1.25 | 17,100 |
| 2010-03-09 | $1.25 | $1.25 | 15,100 |
| 2010-03-08 | $1.25 | $1.25 | 11,200 |
| 2010-03-05 | $1.24 | $1.24 | 44,500 |
| 2010-03-04 | $1.26 | $1.26 | 9,200 |
| 2010-03-03 | $1.28 | $1.28 | 29,400 |
| 2010-03-02 | $1.29 | $1.29 | 39,800 |
| 2010-03-01 | $1.30 | $1.30 | 12,700 |
| 2010-02-26 | $1.17 | $1.17 | 1,200 |
| 2010-02-25 | $1.16 | $1.16 | 39,200 |
| 2010-02-24 | $1.18 | $1.18 | 19,700 |
| 2010-02-23 | $1.20 | $1.20 | 31,300 |
| 2010-02-22 | $1.26 | $1.26 | 23,200 |
| 2010-02-19 | $1.30 | $1.30 | 43,900 |
| 2010-02-18 | $1.30 | $1.30 | 16,200 |
| 2010-02-17 | $1.28 | $1.28 | 64,800 |
| 2010-02-16 | $1.32 | $1.32 | 68,200 |
| 2010-02-12 | $1.23 | $1.23 | 30,000 |
| 2010-02-11 | $1.23 | $1.23 | 14,700 |
| 2010-02-10 | $1.18 | $1.18 | 88,000 |
| 2010-02-09 | $1.18 | $1.18 | 74,700 |
| 2010-02-08 | $1.18 | $1.18 | 34,300 |
| 2010-02-05 | $1.29 | $1.29 | 30,500 |
| 2010-02-04 | $1.23 | $1.23 | 179,300 |
| 2010-02-03 | $1.43 | $1.43 | 64,500 |
| 2010-02-02 | $1.42 | $1.42 | 32,600 |
| 2010-02-01 | $1.42 | $1.42 | 55,100 |
| 2010-01-29 | $1.33 | $1.33 | 39,500 |
| 2010-01-28 | $1.28 | $1.28 | 119,400 |
| 2010-01-27 | $1.48 | $1.48 | 30,500 |
| 2010-01-26 | $1.54 | $1.54 | 35,600 |
| 2010-01-25 | $1.55 | $1.55 | 66,700 |
| 2010-01-22 | $1.62 | $1.62 | 35,700 |
| 2010-01-21 | $1.61 | $1.61 | 90,900 |
| 2010-01-20 | $1.72 | $1.72 | 41,400 |
| 2010-01-19 | $1.88 | $1.88 | 41,000 |
| 2010-01-15 | $1.84 | $1.84 | 42,700 |
| 2010-01-14 | $1.85 | $1.85 | 127,800 |
| 2010-01-13 | $1.73 | $1.73 | 52,200 |
| 2010-01-12 | $1.72 | $1.72 | 31,200 |
| 2010-01-11 | $1.77 | $1.77 | 98,300 |
| 2010-01-08 | $1.58 | $1.58 | 26,700 |
| 2010-01-07 | $1.62 | $1.62 | 56,200 |
| 2010-01-06 | $1.72 | $1.72 | 40,500 |
| 2010-01-05 | $1.78 | $1.78 | 28,200 |
| 2010-01-04 | $1.60 | $1.60 | 36,400 |