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
- 2006-06-26 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 | $3.00 | $3.00 | 31 |
| 2010-12-30 | $2.70 | $2.70 | 1 |
| 2010-12-29 | $3.00 | $3.00 | 0 |
| 2010-12-28 | $3.00 | $3.00 | 2 |
| 2010-12-27 | $3.00 | $3.00 | 3 |
| 2010-12-23 | $3.00 | $3.00 | 8 |
| 2010-12-22 | $3.00 | $3.00 | 43 |
| 2010-12-21 | $2.70 | $2.70 | 0 |
| 2010-12-20 | $2.70 | $2.70 | 23 |
| 2010-12-17 | $2.10 | $2.10 | 16 |
| 2010-12-16 | $2.10 | $2.10 | 8 |
| 2010-12-15 | $2.10 | $2.10 | 0 |
| 2010-12-14 | $2.10 | $2.10 | 0 |
| 2010-12-13 | $2.10 | $2.10 | 0 |
| 2010-12-10 | $2.10 | $2.10 | 0 |
| 2010-12-09 | $2.10 | $2.10 | 0 |
| 2010-12-08 | $2.10 | $2.10 | 0 |
| 2010-12-07 | $2.10 | $2.10 | 0 |
| 2010-12-06 | $2.10 | $2.10 | 0 |
| 2010-12-03 | $2.10 | $2.10 | 0 |
| 2010-12-02 | $2.10 | $2.10 | 0 |
| 2010-12-01 | $2.10 | $2.10 | 0 |
| 2010-11-30 | $2.10 | $2.10 | 0 |
| 2010-11-29 | $2.10 | $2.10 | 0 |
| 2010-11-26 | $2.10 | $2.10 | 0 |
| 2010-11-24 | $2.10 | $2.10 | 0 |
| 2010-11-23 | $2.10 | $2.10 | 0 |
| 2010-11-22 | $2.10 | $2.10 | 0 |
| 2010-11-19 | $2.10 | $2.10 | 0 |
| 2010-11-18 | $2.10 | $2.10 | 0 |
| 2010-11-17 | $2.10 | $2.10 | 0 |
| 2010-11-16 | $2.10 | $2.10 | 0 |
| 2010-11-15 | $2.10 | $2.10 | 125 |
| 2010-11-12 | $5.71 | $5.71 | 497 |
| 2010-11-11 | $5.71 | $5.71 | 0 |
| 2010-11-10 | $5.71 | $5.71 | 0 |
| 2010-11-09 | $5.71 | $5.71 | 0 |
| 2010-11-08 | $5.71 | $5.71 | 0 |
| 2010-11-05 | $5.71 | $5.71 | 0 |
| 2010-11-04 | $5.71 | $5.71 | 36 |
| 2010-11-03 | $5.41 | $5.41 | 80 |
| 2010-11-02 | $3.30 | $3.30 | 0 |
| 2010-11-01 | $3.30 | $3.30 | 36 |
| 2010-10-29 | $3.30 | $3.30 | 0 |
| 2010-10-28 | $3.30 | $3.30 | 0 |
| 2010-10-27 | $3.30 | $3.30 | 0 |
| 2010-10-26 | $3.30 | $3.30 | 0 |
| 2010-10-25 | $3.30 | $3.30 | 8 |
| 2010-10-22 | $3.60 | $3.60 | 98 |
| 2010-10-21 | $3.30 | $3.30 | 0 |
| 2010-10-20 | $3.30 | $3.30 | 26 |
| 2010-10-19 | $3.60 | $3.60 | 0 |
| 2010-10-18 | $3.60 | $3.60 | 0 |
| 2010-10-15 | $3.60 | $3.60 | 70 |
| 2010-10-14 | $4.80 | $4.80 | 0 |
| 2010-10-13 | $4.80 | $4.80 | 1 |
| 2010-10-12 | $5.41 | $5.41 | 0 |
| 2010-10-11 | $5.41 | $5.41 | 0 |
| 2010-10-08 | $5.41 | $5.41 | 63 |
| 2010-10-07 | $5.71 | $5.71 | 26 |
| 2010-10-06 | $4.80 | $4.80 | 0 |
| 2010-10-05 | $4.50 | $4.50 | 0 |
| 2010-10-04 | $4.50 | $4.50 | 13 |
| 2010-10-01 | $5.41 | $5.41 | 82 |
| 2010-09-30 | $3.30 | $3.30 | 0 |
| 2010-09-29 | $3.30 | $3.30 | 0 |
| 2010-09-28 | $3.30 | $3.30 | 0 |
| 2010-09-27 | $3.30 | $3.30 | 4 |
| 2010-09-24 | $6.01 | $6.01 | 0 |
| 2010-09-23 | $6.01 | $6.01 | 10 |
| 2010-09-22 | $6.01 | $6.01 | 0 |
| 2010-09-21 | $6.01 | $6.01 | 8 |
| 2010-09-20 | $9.01 | $9.01 | 0 |
| 2010-09-17 | $9.01 | $9.01 | 6 |
| 2010-09-16 | $7.51 | $7.51 | 0 |
| 2010-09-15 | $7.51 | $7.51 | 7 |
| 2010-09-14 | $6.01 | $6.01 | 0 |
| 2010-09-13 | $6.01 | $6.01 | 0 |
| 2010-09-10 | $6.01 | $6.01 | 0 |
| 2010-09-09 | $6.01 | $6.01 | 1 |
| 2010-09-08 | $5.41 | $5.41 | 52 |
| 2010-09-07 | $6.01 | $6.01 | 16 |
| 2010-09-03 | $6.01 | $6.01 | 0 |
| 2010-09-02 | $6.01 | $6.01 | 0 |
| 2010-09-01 | $6.01 | $6.01 | 0 |
| 2010-08-31 | $6.01 | $6.01 | 0 |
| 2010-08-30 | $6.01 | $6.01 | 0 |
| 2010-08-27 | $6.01 | $6.01 | 0 |
| 2010-08-26 | $6.01 | $6.01 | 1 |
| 2010-08-25 | $4.50 | $4.50 | 0 |
| 2010-08-24 | $4.50 | $4.50 | 25 |
| 2010-08-23 | $7.51 | $7.51 | 0 |
| 2010-08-20 | $7.51 | $7.51 | 0 |
| 2010-08-19 | $7.51 | $7.51 | 0 |
| 2010-08-18 | $7.51 | $7.51 | 0 |
| 2010-08-17 | $7.51 | $7.51 | 38 |
| 2010-08-16 | $6.01 | $6.01 | 33 |
| 2010-08-13 | $6.01 | $6.01 | 0 |
| 2010-08-12 | $6.01 | $6.01 | 0 |
| 2010-08-11 | $6.01 | $6.01 | 0 |
| 2010-08-10 | $6.01 | $6.01 | 0 |
| 2010-08-09 | $6.01 | $6.01 | 0 |
| 2010-08-06 | $6.01 | $6.01 | 0 |
| 2010-08-05 | $6.01 | $6.01 | 0 |
| 2010-08-04 | $6.01 | $6.01 | 26 |
| 2010-08-03 | $6.01 | $6.01 | 0 |
| 2010-08-02 | $6.01 | $6.01 | 0 |
| 2010-07-30 | $6.01 | $6.01 | 0 |
| 2010-07-29 | $6.01 | $6.01 | 3 |
| 2010-07-28 | $6.01 | $6.01 | 0 |
| 2010-07-27 | $6.01 | $6.01 | 12 |
| 2010-07-26 | $6.01 | $6.01 | 21 |
| 2010-07-23 | $7.51 | $7.51 | 0 |
| 2010-07-22 | $7.51 | $7.51 | 0 |
| 2010-07-21 | $7.51 | $7.51 | 0 |
| 2010-07-20 | $7.51 | $7.51 | 0 |
| 2010-07-19 | $7.51 | $7.51 | 0 |
| 2010-07-16 | $7.51 | $7.51 | 0 |
| 2010-07-15 | $7.51 | $7.51 | 0 |
| 2010-07-14 | $7.51 | $7.51 | 33 |
| 2010-07-13 | $7.51 | $7.51 | 13 |
| 2010-07-12 | $6.91 | $6.91 | 1 |
| 2010-07-09 | $6.91 | $6.91 | 0 |
| 2010-07-08 | $6.91 | $6.91 | 0 |
| 2010-07-07 | $6.91 | $6.91 | 0 |
| 2010-07-06 | $6.91 | $6.91 | 0 |
| 2010-07-02 | $6.91 | $6.91 | 0 |
| 2010-07-01 | $6.91 | $6.91 | 0 |
| 2010-06-30 | $6.91 | $6.91 | 0 |
| 2010-06-29 | $6.91 | $6.91 | 1 |
| 2010-06-28 | $6.91 | $6.91 | 0 |
| 2010-06-25 | $6.91 | $6.91 | 0 |
| 2010-06-24 | $6.91 | $6.91 | 8 |
| 2010-06-23 | $10.51 | $10.51 | 0 |
| 2010-06-22 | $10.51 | $10.51 | 0 |
| 2010-06-21 | $10.51 | $10.51 | 15 |
| 2010-06-18 | $9.01 | $9.01 | 0 |
| 2010-06-17 | $9.01 | $9.01 | 26 |
| 2010-06-16 | $9.31 | $9.31 | 35 |
| 2010-06-15 | $9.31 | $9.31 | 15 |
| 2010-06-14 | $9.01 | $9.01 | 0 |
| 2010-06-11 | $9.01 | $9.01 | 3 |
| 2010-06-10 | $12.91 | $12.91 | 66 |
| 2010-06-09 | $13.21 | $13.21 | 0 |
| 2010-06-08 | $13.21 | $13.21 | 86 |
| 2010-06-07 | $8.11 | $8.11 | 0 |
| 2010-06-04 | $8.11 | $8.11 | 0 |
| 2010-06-03 | $8.11 | $8.11 | 3 |
| 2010-06-02 | $12.01 | $12.01 | 0 |
| 2010-06-01 | $12.01 | $12.01 | 23 |
| 2010-05-28 | $9.01 | $9.01 | 0 |
| 2010-05-27 | $9.01 | $9.01 | 0 |
| 2010-05-26 | $9.01 | $9.01 | 33 |
| 2010-05-25 | $10.81 | $10.81 | 0 |
| 2010-05-24 | $10.81 | $10.81 | 0 |
| 2010-05-21 | $10.81 | $10.81 | 55 |
| 2010-05-20 | $9.01 | $9.01 | 9 |
| 2010-05-19 | $7.51 | $7.51 | 0 |
| 2010-05-18 | $7.51 | $7.51 | 0 |
| 2010-05-17 | $7.51 | $7.51 | 0 |
| 2010-05-14 | $7.51 | $7.51 | 0 |
| 2010-05-13 | $12.01 | $12.01 | 6 |
| 2010-05-12 | $10.51 | $10.51 | 4 |
| 2010-05-11 | $7.51 | $7.51 | 0 |
| 2010-05-10 | $7.51 | $7.51 | 0 |
| 2010-05-07 | $7.51 | $7.51 | 0 |
| 2010-05-06 | $7.51 | $7.51 | 3 |
| 2010-05-05 | $9.01 | $9.01 | 61 |
| 2010-05-04 | $10.51 | $10.51 | 0 |
| 2010-05-03 | $10.51 | $10.51 | 33 |
| 2010-04-30 | $9.01 | $9.01 | 0 |
| 2010-04-29 | $9.01 | $9.01 | 0 |
| 2010-04-28 | $9.01 | $9.01 | 0 |
| 2010-04-27 | $9.01 | $9.01 | 8 |
| 2010-04-26 | $16.52 | $16.52 | 0 |
| 2010-04-23 | $16.52 | $16.52 | 24 |
| 2010-04-22 | $15.62 | $15.62 | 36 |
| 2010-04-21 | $15.62 | $15.62 | 19 |
| 2010-04-20 | $10.21 | $10.21 | 13 |
| 2010-04-19 | $9.01 | $9.01 | 36 |
| 2010-04-16 | $11.71 | $11.71 | 3 |
| 2010-04-15 | $11.71 | $11.71 | 0 |
| 2010-04-14 | $11.71 | $11.71 | 0 |
| 2010-04-13 | $11.71 | $11.71 | 44 |
| 2010-04-12 | $15.92 | $15.92 | 301 |
| 2010-04-09 | $12.01 | $12.01 | 101 |
| 2010-04-08 | $9.31 | $9.31 | 185 |
| 2010-04-07 | $10.51 | $10.51 | 6 |
| 2010-04-06 | $12.01 | $12.01 | 56 |
| 2010-04-05 | $12.01 | $12.01 | 66 |
| 2010-04-01 | $12.01 | $12.01 | 16 |
| 2010-03-31 | $12.01 | $12.01 | 153 |
| 2010-03-30 | $10.81 | $10.81 | 73 |
| 2010-03-29 | $12.01 | $12.01 | 0 |
| 2010-03-26 | $12.01 | $12.01 | 9 |
| 2010-03-25 | $10.81 | $10.81 | 276 |
| 2010-03-24 | $10.81 | $10.81 | 4 |
| 2010-03-23 | $12.01 | $12.01 | 56 |
| 2010-03-22 | $11.11 | $11.11 | 4 |
| 2010-03-19 | $12.01 | $12.01 | 3 |
| 2010-03-18 | $15.02 | $15.02 | 3 |
| 2010-03-17 | $15.02 | $15.02 | 32 |
| 2010-03-16 | $11.11 | $11.11 | 90 |
| 2010-03-15 | $12.01 | $12.01 | 0 |
| 2010-03-12 | $12.01 | $12.01 | 242 |
| 2010-03-11 | $12.01 | $12.01 | 0 |
| 2010-03-10 | $12.01 | $12.01 | 118 |
| 2010-03-09 | $16.52 | $16.52 | 79 |
| 2010-03-08 | $12.01 | $12.01 | 0 |
| 2010-03-05 | $12.01 | $12.01 | 1 |
| 2010-03-04 | $12.01 | $12.01 | 0 |
| 2010-03-03 | $12.01 | $12.01 | 15 |
| 2010-03-02 | $12.01 | $12.01 | 12 |
| 2010-03-01 | $13.21 | $13.21 | 3 |
| 2010-02-26 | $15.02 | $15.02 | 3 |
| 2010-02-25 | $13.21 | $13.21 | 2 |
| 2010-02-24 | $12.01 | $12.01 | 0 |
| 2010-02-23 | $12.01 | $12.01 | 16 |
| 2010-02-22 | $13.51 | $13.51 | 214 |
| 2010-02-19 | $16.22 | $16.22 | 35 |
| 2010-02-18 | $15.02 | $15.02 | 2 |
| 2010-02-17 | $17.42 | $17.42 | 65 |
| 2010-02-16 | $15.92 | $15.92 | 0 |
| 2010-02-12 | $15.92 | $15.92 | 55 |
| 2010-02-11 | $17.42 | $17.42 | 3 |
| 2010-02-10 | $17.72 | $17.72 | 41 |
| 2010-02-09 | $15.02 | $15.02 | 59 |
| 2010-02-08 | $17.72 | $17.72 | 67 |
| 2010-02-05 | $15.32 | $15.32 | 117 |
| 2010-02-04 | $15.62 | $15.62 | 93 |
| 2010-02-03 | $15.32 | $15.32 | 149 |
| 2010-02-02 | $15.02 | $15.02 | 108 |
| 2010-02-01 | $16.52 | $16.52 | 51 |
| 2010-01-29 | $14.71 | $14.71 | 32 |
| 2010-01-28 | $15.02 | $15.02 | 275 |
| 2010-01-27 | $13.81 | $13.81 | 51 |
| 2010-01-26 | $13.21 | $13.21 | 116 |
| 2010-01-25 | $14.41 | $14.41 | 124 |
| 2010-01-22 | $15.02 | $15.02 | 23 |
| 2010-01-21 | $15.02 | $15.02 | 12 |
| 2010-01-20 | $13.51 | $13.51 | 48 |
| 2010-01-19 | $18.02 | $18.02 | 38 |
| 2010-01-15 | $15.02 | $15.02 | 23 |
| 2010-01-14 | $14.71 | $14.71 | 1,435 |
| 2010-01-13 | $14.41 | $14.41 | 463 |
| 2010-01-12 | $16.82 | $16.82 | 1,455 |
| 2010-01-11 | $17.42 | $17.42 | 160 |
| 2010-01-08 | $18.02 | $18.02 | 576 |
| 2010-01-07 | $16.82 | $16.82 | 104 |
| 2010-01-06 | $18.92 | $18.92 | 46 |
| 2010-01-05 | $16.82 | $16.82 | 59 |
| 2010-01-04 | $20.12 | $20.12 | 44 |