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
- 1993-12-01 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 | $4.60 | $4.60 | 18,540 |
| 2010-12-30 | $4.20 | $4.20 | 13,660 |
| 2010-12-29 | $4.20 | $4.20 | 14,520 |
| 2010-12-28 | $4.10 | $4.10 | 33,130 |
| 2010-12-27 | $4.40 | $4.40 | 14,300 |
| 2010-12-23 | $4.40 | $4.40 | 25,400 |
| 2010-12-22 | $4.30 | $4.30 | 27,490 |
| 2010-12-21 | $4.60 | $4.60 | 28,480 |
| 2010-12-20 | $4.80 | $4.80 | 35,290 |
| 2010-12-17 | $4.60 | $4.60 | 116,520 |
| 2010-12-16 | $4.50 | $4.50 | 48,620 |
| 2010-12-15 | $4.20 | $4.20 | 48,820 |
| 2010-12-14 | $3.90 | $3.90 | 7,600 |
| 2010-12-13 | $3.90 | $3.90 | 18,150 |
| 2010-12-10 | $4.20 | $4.20 | 22,750 |
| 2010-12-09 | $4.00 | $4.00 | 8,220 |
| 2010-12-08 | $3.90 | $3.90 | 179,490 |
| 2010-12-07 | $3.70 | $3.70 | 17,420 |
| 2010-12-06 | $3.80 | $3.80 | 18,730 |
| 2010-12-03 | $4.00 | $4.00 | 19,570 |
| 2010-12-02 | $4.30 | $4.30 | 8,840 |
| 2010-12-01 | $4.30 | $4.30 | 2,000 |
| 2010-11-30 | $4.30 | $4.30 | 5,110 |
| 2010-11-29 | $4.30 | $4.30 | 8,410 |
| 2010-11-26 | $4.30 | $4.30 | 10,330 |
| 2010-11-24 | $4.20 | $4.20 | 20,050 |
| 2010-11-23 | $4.50 | $4.50 | 10,800 |
| 2010-11-22 | $4.70 | $4.70 | 5,750 |
| 2010-11-19 | $4.50 | $4.50 | 4,570 |
| 2010-11-18 | $4.80 | $4.80 | 7,290 |
| 2010-11-17 | $4.70 | $4.70 | 3,110 |
| 2010-11-16 | $4.80 | $4.80 | 11,490 |
| 2010-11-15 | $5.00 | $5.00 | 17,680 |
| 2010-11-12 | $4.80 | $4.80 | 24,330 |
| 2010-11-11 | $4.70 | $4.70 | 3,920 |
| 2010-11-10 | $4.50 | $4.50 | 13,480 |
| 2010-11-09 | $4.70 | $4.70 | 17,060 |
| 2010-11-08 | $5.00 | $5.00 | 15,510 |
| 2010-11-05 | $4.60 | $4.60 | 14,950 |
| 2010-11-04 | $4.80 | $4.80 | 33,060 |
| 2010-11-03 | $4.30 | $4.30 | 10,670 |
| 2010-11-02 | $4.70 | $4.70 | 36,960 |
| 2010-11-01 | $4.50 | $4.50 | 21,270 |
| 2010-10-29 | $4.50 | $4.50 | 63,360 |
| 2010-10-28 | $4.50 | $4.50 | 49,370 |
| 2010-10-27 | $5.10 | $5.10 | 41,740 |
| 2010-10-26 | $4.60 | $4.60 | 81,160 |
| 2010-10-25 | $4.90 | $4.90 | 31,940 |
| 2010-10-22 | $5.30 | $5.30 | 11,140 |
| 2010-10-21 | $5.80 | $5.80 | 8,020 |
| 2010-10-20 | $6.50 | $6.50 | 2,710 |
| 2010-10-19 | $6.40 | $6.40 | 10,350 |
| 2010-10-18 | $6.40 | $6.40 | 6,670 |
| 2010-10-15 | $6.80 | $6.80 | 26,170 |
| 2010-10-14 | $7.10 | $7.10 | 18,890 |
| 2010-10-13 | $7.00 | $7.00 | 9,610 |
| 2010-10-12 | $6.90 | $6.90 | 14,020 |
| 2010-10-11 | $7.10 | $7.10 | 6,330 |
| 2010-10-08 | $7.10 | $7.10 | 3,090 |
| 2010-10-07 | $7.30 | $7.30 | 6,610 |
| 2010-10-06 | $7.40 | $7.40 | 12,420 |
| 2010-10-05 | $7.00 | $7.00 | 3,160 |
| 2010-10-04 | $7.00 | $7.00 | 7,220 |
| 2010-10-01 | $6.80 | $6.80 | 9,420 |
| 2010-09-30 | $7.10 | $7.10 | 8,730 |
| 2010-09-29 | $7.40 | $7.40 | 17,460 |
| 2010-09-28 | $7.40 | $7.40 | 11,310 |
| 2010-09-27 | $7.40 | $7.40 | 7,560 |
| 2010-09-24 | $7.60 | $7.60 | 13,370 |
| 2010-09-23 | $7.90 | $7.90 | 5,870 |
| 2010-09-22 | $7.70 | $7.70 | 24,420 |
| 2010-09-21 | $7.20 | $7.20 | 13,310 |
| 2010-09-20 | $8.00 | $8.00 | 9,060 |
| 2010-09-17 | $8.10 | $8.10 | 15,720 |
| 2010-09-16 | $7.50 | $7.50 | 15,960 |
| 2010-09-15 | $7.70 | $7.70 | 7,510 |
| 2010-09-14 | $8.30 | $8.30 | 8,930 |
| 2010-09-13 | $9.00 | $9.00 | 10,880 |
| 2010-09-10 | $8.80 | $8.80 | 3,870 |
| 2010-09-09 | $8.70 | $8.70 | 8,460 |
| 2010-09-08 | $8.20 | $8.20 | 3,430 |
| 2010-09-07 | $8.10 | $8.10 | 2,200 |
| 2010-09-03 | $8.50 | $8.50 | 6,060 |
| 2010-09-02 | $7.20 | $7.20 | 4,230 |
| 2010-09-01 | $6.90 | $6.90 | 18,240 |
| 2010-08-31 | $7.80 | $7.80 | 13,330 |
| 2010-08-30 | $8.30 | $8.30 | 2,000 |
| 2010-08-27 | $8.30 | $8.30 | 2,910 |
| 2010-08-26 | $8.40 | $8.40 | 11,680 |
| 2010-08-25 | $8.00 | $8.00 | 5,620 |
| 2010-08-24 | $8.20 | $8.20 | 2,500 |
| 2010-08-23 | $8.80 | $8.80 | 2,770 |
| 2010-08-20 | $8.80 | $8.80 | 2,520 |
| 2010-08-19 | $8.60 | $8.60 | 1,600 |
| 2010-08-18 | $8.60 | $8.60 | 2,980 |
| 2010-08-17 | $8.80 | $8.80 | 5,010 |
| 2010-08-16 | $8.80 | $8.80 | 4,650 |
| 2010-08-13 | $8.70 | $8.70 | 490 |
| 2010-08-12 | $8.50 | $8.50 | 2,760 |
| 2010-08-11 | $8.50 | $8.50 | 4,710 |
| 2010-08-10 | $9.00 | $9.00 | 9,340 |
| 2010-08-09 | $9.20 | $9.20 | 4,690 |
| 2010-08-06 | $8.50 | $8.50 | 3,650 |
| 2010-08-05 | $8.80 | $8.80 | 4,870 |
| 2010-08-04 | $8.60 | $8.60 | 7,030 |
| 2010-08-03 | $8.80 | $8.80 | 3,950 |
| 2010-08-02 | $8.40 | $8.40 | 8,350 |
| 2010-07-30 | $8.80 | $8.80 | 3,820 |
| 2010-07-29 | $9.20 | $9.20 | 4,000 |
| 2010-07-28 | $9.50 | $9.50 | 4,530 |
| 2010-07-27 | $9.30 | $9.30 | 16,090 |
| 2010-07-26 | $10.00 | $10.00 | 22,130 |
| 2010-07-23 | $8.80 | $8.80 | 19,630 |
| 2010-07-22 | $8.80 | $8.80 | 30,580 |
| 2010-07-21 | $9.10 | $9.10 | 175,080 |
| 2010-07-20 | $7.50 | $7.50 | 10,190 |
| 2010-07-19 | $8.10 | $8.10 | 3,080 |
| 2010-07-16 | $8.10 | $8.10 | 3,600 |
| 2010-07-15 | $8.30 | $8.30 | 3,200 |
| 2010-07-14 | $8.60 | $8.60 | 6,900 |
| 2010-07-13 | $8.80 | $8.80 | 10,830 |
| 2010-07-12 | $8.50 | $8.50 | 22,950 |
| 2010-07-09 | $9.20 | $9.20 | 21,590 |
| 2010-07-08 | $8.20 | $8.20 | 61,680 |
| 2010-07-07 | $8.60 | $8.60 | 47,350 |
| 2010-07-06 | $11.00 | $11.00 | 14,840 |
| 2010-07-02 | $12.50 | $12.50 | 8,930 |
| 2010-07-01 | $13.00 | $13.00 | 9,100 |
| 2010-06-30 | $12.70 | $12.70 | 13,820 |
| 2010-06-29 | $12.10 | $12.10 | 19,100 |
| 2010-06-28 | $12.70 | $12.70 | 27,130 |
| 2010-06-25 | $13.00 | $13.00 | 525,970 |
| 2010-06-24 | $13.10 | $13.10 | 42,860 |
| 2010-06-23 | $15.10 | $15.10 | 9,160 |
| 2010-06-22 | $15.20 | $15.20 | 10,210 |
| 2010-06-21 | $15.40 | $15.40 | 16,500 |
| 2010-06-18 | $15.70 | $15.70 | 24,540 |
| 2010-06-17 | $15.50 | $15.50 | 9,410 |
| 2010-06-16 | $15.30 | $15.30 | 14,740 |
| 2010-06-15 | $15.90 | $15.90 | 19,490 |
| 2010-06-14 | $15.70 | $15.70 | 11,710 |
| 2010-06-11 | $16.20 | $16.20 | 12,690 |
| 2010-06-10 | $16.60 | $16.60 | 18,660 |
| 2010-06-09 | $15.00 | $15.00 | 12,650 |
| 2010-06-08 | $15.80 | $15.80 | 28,790 |
| 2010-06-07 | $16.10 | $16.10 | 17,610 |
| 2010-06-04 | $16.80 | $16.80 | 13,760 |
| 2010-06-03 | $18.00 | $18.00 | 7,040 |
| 2010-06-02 | $17.30 | $17.30 | 11,850 |
| 2010-06-01 | $17.00 | $17.00 | 10,020 |
| 2010-05-28 | $17.60 | $17.60 | 14,540 |
| 2010-05-27 | $19.00 | $19.00 | 7,130 |
| 2010-05-26 | $18.50 | $18.50 | 8,100 |
| 2010-05-25 | $17.90 | $17.90 | 10,960 |
| 2010-05-24 | $18.60 | $18.60 | 5,160 |
| 2010-05-21 | $17.90 | $17.90 | 27,040 |
| 2010-05-20 | $17.40 | $17.40 | 19,160 |
| 2010-05-19 | $18.80 | $18.80 | 10,090 |
| 2010-05-18 | $18.70 | $18.70 | 8,010 |
| 2010-05-17 | $19.80 | $19.80 | 16,030 |
| 2010-05-14 | $19.40 | $19.40 | 11,680 |
| 2010-05-13 | $20.30 | $20.30 | 13,880 |
| 2010-05-12 | $20.50 | $20.50 | 38,840 |
| 2010-05-11 | $17.70 | $17.70 | 25,490 |
| 2010-05-10 | $18.70 | $18.70 | 21,560 |
| 2010-05-07 | $17.60 | $17.60 | 16,520 |
| 2010-05-06 | $17.20 | $17.20 | 31,440 |
| 2010-05-05 | $18.80 | $18.80 | 6,040 |
| 2010-05-04 | $18.90 | $18.90 | 10,590 |
| 2010-05-03 | $19.50 | $19.50 | 16,100 |
| 2010-04-30 | $19.10 | $19.10 | 11,240 |
| 2010-04-29 | $19.10 | $19.10 | 11,700 |
| 2010-04-28 | $19.10 | $19.10 | 9,830 |
| 2010-04-27 | $19.20 | $19.20 | 11,970 |
| 2010-04-26 | $19.10 | $19.10 | 12,560 |
| 2010-04-23 | $19.90 | $19.90 | 14,540 |
| 2010-04-22 | $18.10 | $18.10 | 20,410 |
| 2010-04-21 | $18.10 | $18.10 | 12,170 |
| 2010-04-20 | $18.10 | $18.10 | 6,780 |
| 2010-04-19 | $17.80 | $17.80 | 25,770 |
| 2010-04-16 | $18.80 | $18.80 | 12,960 |
| 2010-04-15 | $19.30 | $19.30 | 7,250 |
| 2010-04-14 | $19.10 | $19.10 | 11,140 |
| 2010-04-13 | $18.90 | $18.90 | 6,710 |
| 2010-04-12 | $18.80 | $18.80 | 14,010 |
| 2010-04-09 | $19.20 | $19.20 | 8,220 |
| 2010-04-08 | $18.60 | $18.60 | 8,900 |
| 2010-04-07 | $18.50 | $18.50 | 23,570 |
| 2010-04-06 | $20.00 | $20.00 | 11,170 |
| 2010-04-05 | $20.10 | $20.10 | 38,050 |
| 2010-04-01 | $19.10 | $19.10 | 37,110 |
| 2010-03-31 | $17.00 | $17.00 | 15,000 |
| 2010-03-30 | $17.90 | $17.90 | 9,270 |
| 2010-03-29 | $17.70 | $17.70 | 9,590 |
| 2010-03-26 | $17.80 | $17.80 | 7,380 |
| 2010-03-25 | $18.00 | $18.00 | 14,120 |
| 2010-03-24 | $18.70 | $18.70 | 7,390 |
| 2010-03-23 | $19.20 | $19.20 | 6,540 |
| 2010-03-22 | $19.00 | $19.00 | 11,090 |
| 2010-03-19 | $18.40 | $18.40 | 38,030 |
| 2010-03-18 | $19.50 | $19.50 | 14,600 |
| 2010-03-17 | $19.70 | $19.70 | 19,970 |
| 2010-03-16 | $22.10 | $22.10 | 29,080 |
| 2010-03-15 | $21.20 | $21.20 | 15,050 |
| 2010-03-12 | $23.40 | $23.40 | 19,080 |
| 2010-03-11 | $24.50 | $24.50 | 25,340 |
| 2010-03-10 | $24.80 | $24.80 | 64,420 |
| 2010-03-09 | $22.00 | $22.00 | 31,320 |
| 2010-03-08 | $20.00 | $20.00 | 13,140 |
| 2010-03-05 | $19.90 | $19.90 | 12,850 |
| 2010-03-04 | $20.00 | $20.00 | 9,040 |
| 2010-03-03 | $19.90 | $19.90 | 23,640 |
| 2010-03-02 | $19.70 | $19.70 | 21,610 |
| 2010-03-01 | $18.50 | $18.50 | 18,460 |
| 2010-02-26 | $17.50 | $17.50 | 9,860 |
| 2010-02-25 | $18.20 | $18.20 | 6,250 |
| 2010-02-24 | $18.30 | $18.30 | 10,930 |
| 2010-02-23 | $18.70 | $18.70 | 23,430 |
| 2010-02-22 | $18.00 | $18.00 | 8,240 |
| 2010-02-19 | $18.20 | $18.20 | 10,100 |
| 2010-02-18 | $18.20 | $18.20 | 6,730 |
| 2010-02-17 | $18.10 | $18.10 | 3,790 |
| 2010-02-16 | $17.70 | $17.70 | 5,240 |
| 2010-02-12 | $17.80 | $17.80 | 6,350 |
| 2010-02-11 | $17.20 | $17.20 | 5,820 |
| 2010-02-10 | $16.40 | $16.40 | 10,800 |
| 2010-02-09 | $17.40 | $17.40 | 10,900 |
| 2010-02-08 | $16.20 | $16.20 | 15,030 |
| 2010-02-05 | $17.30 | $17.30 | 26,680 |
| 2010-02-04 | $18.00 | $18.00 | 19,750 |
| 2010-02-03 | $17.90 | $17.90 | 9,540 |
| 2010-02-02 | $18.00 | $18.00 | 18,240 |
| 2010-02-01 | $17.70 | $17.70 | 15,390 |
| 2010-01-29 | $16.00 | $16.00 | 15,500 |
| 2010-01-28 | $16.20 | $16.20 | 16,300 |
| 2010-01-27 | $16.60 | $16.60 | 9,330 |
| 2010-01-26 | $16.40 | $16.40 | 17,190 |
| 2010-01-25 | $17.60 | $17.60 | 19,400 |
| 2010-01-22 | $18.50 | $18.50 | 9,230 |
| 2010-01-21 | $19.00 | $19.00 | 13,490 |
| 2010-01-20 | $20.00 | $20.00 | 14,580 |
| 2010-01-19 | $20.10 | $20.10 | 24,110 |
| 2010-01-15 | $19.10 | $19.10 | 28,560 |
| 2010-01-14 | $20.00 | $20.00 | 53,950 |
| 2010-01-13 | $16.40 | $16.40 | 16,970 |
| 2010-01-12 | $16.60 | $16.60 | 12,190 |
| 2010-01-11 | $16.60 | $16.60 | 8,780 |
| 2010-01-08 | $17.50 | $17.50 | 11,210 |
| 2010-01-07 | $17.80 | $17.80 | 6,760 |
| 2010-01-06 | $17.60 | $17.60 | 13,220 |
| 2010-01-05 | $18.20 | $18.20 | 11,310 |
| 2010-01-04 | $18.80 | $18.80 | 12,890 |