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
- 1997-01-15 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 | $0.94 | $0.94 | 721,200 |
| 2010-12-30 | $0.95 | $0.95 | 317,900 |
| 2010-12-29 | $0.92 | $0.92 | 567,500 |
| 2010-12-28 | $0.90 | $0.90 | 478,000 |
| 2010-12-27 | $0.92 | $0.92 | 159,000 |
| 2010-12-23 | $0.91 | $0.91 | 498,700 |
| 2010-12-22 | $0.91 | $0.91 | 373,900 |
| 2010-12-21 | $0.88 | $0.88 | 251,700 |
| 2010-12-20 | $0.90 | $0.90 | 167,300 |
| 2010-12-17 | $0.92 | $0.92 | 222,400 |
| 2010-12-16 | $0.93 | $0.93 | 148,600 |
| 2010-12-15 | $0.93 | $0.93 | 114,400 |
| 2010-12-14 | $0.92 | $0.92 | 139,700 |
| 2010-12-13 | $0.93 | $0.93 | 140,500 |
| 2010-12-10 | $0.96 | $0.96 | 367,600 |
| 2010-12-09 | $0.94 | $0.94 | 35,300 |
| 2010-12-08 | $0.93 | $0.93 | 117,200 |
| 2010-12-07 | $0.95 | $0.95 | 142,400 |
| 2010-12-06 | $0.94 | $0.94 | 145,800 |
| 2010-12-03 | $0.94 | $0.94 | 118,900 |
| 2010-12-02 | $0.94 | $0.94 | 130,100 |
| 2010-12-01 | $0.93 | $0.93 | 275,500 |
| 2010-11-30 | $0.95 | $0.95 | 172,400 |
| 2010-11-29 | $0.94 | $0.94 | 101,700 |
| 2010-11-26 | $0.98 | $0.98 | 100,900 |
| 2010-11-24 | $0.95 | $0.95 | 55,600 |
| 2010-11-23 | $0.96 | $0.96 | 150,400 |
| 2010-11-22 | $0.95 | $0.95 | 107,300 |
| 2010-11-19 | $0.97 | $0.97 | 198,600 |
| 2010-11-18 | $0.93 | $0.93 | 277,200 |
| 2010-11-17 | $0.93 | $0.93 | 294,700 |
| 2010-11-16 | $0.93 | $0.93 | 311,400 |
| 2010-11-15 | $0.96 | $0.96 | 112,300 |
| 2010-11-12 | $0.97 | $0.97 | 108,800 |
| 2010-11-11 | $0.98 | $0.98 | 289,000 |
| 2010-11-10 | $1.02 | $1.02 | 218,300 |
| 2010-11-09 | $1.05 | $1.05 | 249,900 |
| 2010-11-08 | $1.06 | $1.06 | 174,200 |
| 2010-11-05 | $1.11 | $1.11 | 839,300 |
| 2010-11-04 | $1.07 | $1.07 | 623,500 |
| 2010-11-03 | $1.18 | $1.18 | 333,200 |
| 2010-11-02 | $1.20 | $1.20 | 341,800 |
| 2010-11-01 | $1.21 | $1.21 | 1,154,400 |
| 2010-10-29 | $1.27 | $1.27 | 746,800 |
| 2010-10-28 | $1.24 | $1.24 | 977,700 |
| 2010-10-27 | $1.20 | $1.20 | 692,200 |
| 2010-10-26 | $1.10 | $1.10 | 474,700 |
| 2010-10-25 | $1.06 | $1.06 | 359,100 |
| 2010-10-22 | $1.04 | $1.04 | 472,600 |
| 2010-10-21 | $1.07 | $1.07 | 436,100 |
| 2010-10-20 | $1.00 | $1.00 | 324,900 |
| 2010-10-19 | $0.98 | $0.98 | 201,900 |
| 2010-10-18 | $0.98 | $0.98 | 171,000 |
| 2010-10-15 | $0.94 | $0.94 | 225,400 |
| 2010-10-14 | $0.95 | $0.95 | 150,900 |
| 2010-10-13 | $0.93 | $0.93 | 43,300 |
| 2010-10-12 | $0.94 | $0.94 | 156,900 |
| 2010-10-11 | $0.94 | $0.94 | 29,900 |
| 2010-10-08 | $0.97 | $0.97 | 260,800 |
| 2010-10-07 | $1.00 | $1.00 | 221,200 |
| 2010-10-06 | $0.95 | $0.95 | 34,000 |
| 2010-10-05 | $0.93 | $0.93 | 35,900 |
| 2010-10-04 | $0.95 | $0.95 | 108,900 |
| 2010-10-01 | $0.96 | $0.96 | 46,700 |
| 2010-09-30 | $0.93 | $0.93 | 218,300 |
| 2010-09-29 | $0.95 | $0.95 | 215,400 |
| 2010-09-28 | $0.95 | $0.95 | 222,000 |
| 2010-09-27 | $0.92 | $0.92 | 345,500 |
| 2010-09-24 | $0.90 | $0.90 | 124,000 |
| 2010-09-23 | $0.91 | $0.91 | 52,100 |
| 2010-09-22 | $0.90 | $0.90 | 48,900 |
| 2010-09-21 | $0.91 | $0.91 | 410,100 |
| 2010-09-20 | $0.94 | $0.94 | 321,800 |
| 2010-09-17 | $0.94 | $0.94 | 118,300 |
| 2010-09-16 | $0.94 | $0.94 | 596,400 |
| 2010-09-15 | $0.94 | $0.94 | 321,600 |
| 2010-09-14 | $0.96 | $0.96 | 769,000 |
| 2010-09-13 | $0.94 | $0.94 | 1,959,700 |
| 2010-09-10 | $1.19 | $1.19 | 431,100 |
| 2010-09-09 | $0.99 | $0.99 | 242,600 |
| 2010-09-08 | $0.95 | $0.95 | 120,300 |
| 2010-09-07 | $0.94 | $0.94 | 155,800 |
| 2010-09-03 | $0.95 | $0.95 | 206,700 |
| 2010-09-02 | $0.96 | $0.96 | 101,300 |
| 2010-09-01 | $0.96 | $0.96 | 124,400 |
| 2010-08-31 | $0.96 | $0.96 | 27,800 |
| 2010-08-30 | $0.94 | $0.94 | 233,500 |
| 2010-08-27 | $0.96 | $0.96 | 101,300 |
| 2010-08-26 | $0.95 | $0.95 | 120,600 |
| 2010-08-25 | $0.96 | $0.96 | 338,200 |
| 2010-08-24 | $0.97 | $0.97 | 44,800 |
| 2010-08-23 | $0.97 | $0.97 | 214,400 |
| 2010-08-20 | $0.99 | $0.99 | 177,000 |
| 2010-08-19 | $0.98 | $0.98 | 142,700 |
| 2010-08-18 | $0.99 | $0.99 | 198,500 |
| 2010-08-17 | $0.96 | $0.96 | 182,700 |
| 2010-08-16 | $0.96 | $0.96 | 107,700 |
| 2010-08-13 | $0.98 | $0.98 | 113,000 |
| 2010-08-12 | $1.00 | $1.00 | 93,800 |
| 2010-08-11 | $1.00 | $1.00 | 50,900 |
| 2010-08-10 | $1.00 | $1.00 | 48,800 |
| 2010-08-09 | $1.02 | $1.02 | 22,100 |
| 2010-08-06 | $1.02 | $1.02 | 91,100 |
| 2010-08-05 | $0.99 | $0.99 | 34,700 |
| 2010-08-04 | $0.99 | $0.99 | 125,900 |
| 2010-08-03 | $0.99 | $0.99 | 91,000 |
| 2010-08-02 | $1.00 | $1.00 | 62,400 |
| 2010-07-30 | $1.01 | $1.01 | 125,500 |
| 2010-07-29 | $0.98 | $0.98 | 72,700 |
| 2010-07-28 | $1.00 | $1.00 | 77,400 |
| 2010-07-27 | $1.03 | $1.03 | 75,400 |
| 2010-07-26 | $1.00 | $1.00 | 31,100 |
| 2010-07-23 | $1.01 | $1.01 | 79,300 |
| 2010-07-22 | $1.00 | $1.00 | 105,800 |
| 2010-07-21 | $1.01 | $1.01 | 102,800 |
| 2010-07-20 | $0.99 | $0.99 | 69,300 |
| 2010-07-19 | $1.05 | $1.05 | 45,000 |
| 2010-07-16 | $1.05 | $1.05 | 76,100 |
| 2010-07-15 | $1.05 | $1.05 | 86,200 |
| 2010-07-14 | $1.08 | $1.08 | 162,900 |
| 2010-07-13 | $1.02 | $1.02 | 92,900 |
| 2010-07-12 | $1.05 | $1.05 | 86,000 |
| 2010-07-09 | $1.10 | $1.10 | 118,200 |
| 2010-07-08 | $1.08 | $1.08 | 91,000 |
| 2010-07-07 | $1.02 | $1.02 | 51,900 |
| 2010-07-06 | $1.03 | $1.03 | 157,400 |
| 2010-07-02 | $1.04 | $1.04 | 160,800 |
| 2010-07-01 | $1.07 | $1.07 | 184,900 |
| 2010-06-30 | $1.10 | $1.10 | 58,100 |
| 2010-06-29 | $1.12 | $1.12 | 81,000 |
| 2010-06-28 | $1.10 | $1.10 | 29,200 |
| 2010-06-25 | $1.15 | $1.15 | 43,900 |
| 2010-06-24 | $1.11 | $1.11 | 54,900 |
| 2010-06-23 | $1.15 | $1.15 | 38,100 |
| 2010-06-22 | $1.12 | $1.12 | 171,300 |
| 2010-06-21 | $1.12 | $1.12 | 192,700 |
| 2010-06-18 | $1.16 | $1.16 | 94,800 |
| 2010-06-17 | $1.16 | $1.16 | 97,800 |
| 2010-06-16 | $1.23 | $1.23 | 216,000 |
| 2010-06-15 | $1.20 | $1.20 | 101,300 |
| 2010-06-14 | $1.18 | $1.18 | 367,100 |
| 2010-06-11 | $1.17 | $1.17 | 148,600 |
| 2010-06-10 | $1.20 | $1.20 | 158,300 |
| 2010-06-09 | $1.20 | $1.20 | 278,200 |
| 2010-06-08 | $1.22 | $1.22 | 276,000 |
| 2010-06-07 | $1.29 | $1.29 | 436,500 |
| 2010-06-04 | $1.41 | $1.41 | 425,600 |
| 2010-06-03 | $1.27 | $1.27 | 488,700 |
| 2010-06-02 | $1.32 | $1.32 | 128,800 |
| 2010-06-01 | $1.38 | $1.38 | 111,000 |
| 2010-05-28 | $1.45 | $1.45 | 278,200 |
| 2010-05-27 | $1.34 | $1.34 | 270,300 |
| 2010-05-26 | $1.34 | $1.34 | 244,100 |
| 2010-05-25 | $1.38 | $1.38 | 333,700 |
| 2010-05-24 | $1.31 | $1.31 | 181,300 |
| 2010-05-21 | $1.41 | $1.41 | 323,000 |
| 2010-05-20 | $1.39 | $1.39 | 486,900 |
| 2010-05-19 | $1.29 | $1.29 | 133,700 |
| 2010-05-18 | $1.28 | $1.28 | 290,700 |
| 2010-05-17 | $1.42 | $1.42 | 317,300 |
| 2010-05-14 | $1.41 | $1.41 | 138,000 |
| 2010-05-13 | $1.39 | $1.39 | 655,100 |
| 2010-05-12 | $1.35 | $1.35 | 604,800 |
| 2010-05-11 | $1.22 | $1.22 | 231,300 |
| 2010-05-10 | $1.17 | $1.17 | 115,200 |
| 2010-05-07 | $1.10 | $1.10 | 218,400 |
| 2010-05-06 | $1.13 | $1.13 | 219,200 |
| 2010-05-05 | $1.19 | $1.19 | 160,400 |
| 2010-05-04 | $1.26 | $1.26 | 228,200 |
| 2010-05-03 | $1.27 | $1.27 | 503,500 |
| 2010-04-30 | $1.36 | $1.36 | 206,000 |
| 2010-04-29 | $1.37 | $1.37 | 577,200 |
| 2010-04-28 | $1.37 | $1.37 | 521,300 |
| 2010-04-27 | $1.46 | $1.46 | 193,900 |
| 2010-04-26 | $1.42 | $1.42 | 130,500 |
| 2010-04-23 | $1.49 | $1.49 | 263,400 |
| 2010-04-22 | $1.48 | $1.48 | 182,400 |
| 2010-04-21 | $1.52 | $1.52 | 157,300 |
| 2010-04-20 | $1.44 | $1.44 | 95,300 |
| 2010-04-19 | $1.50 | $1.50 | 97,500 |
| 2010-04-16 | $1.51 | $1.51 | 218,800 |
| 2010-04-15 | $1.51 | $1.51 | 175,800 |
| 2010-04-14 | $1.53 | $1.53 | 155,400 |
| 2010-04-13 | $1.40 | $1.40 | 72,300 |
| 2010-04-12 | $1.49 | $1.49 | 150,500 |
| 2010-04-09 | $1.52 | $1.52 | 190,500 |
| 2010-04-08 | $1.50 | $1.50 | 225,300 |
| 2010-04-07 | $1.38 | $1.38 | 90,100 |
| 2010-04-06 | $1.41 | $1.41 | 140,100 |
| 2010-04-05 | $1.34 | $1.34 | 296,700 |
| 2010-04-01 | $1.39 | $1.39 | 174,500 |
| 2010-03-31 | $1.49 | $1.49 | 201,700 |
| 2010-03-30 | $1.52 | $1.52 | 432,300 |
| 2010-03-29 | $1.65 | $1.65 | 460,400 |
| 2010-03-26 | $1.68 | $1.68 | 339,500 |
| 2010-03-25 | $1.45 | $1.45 | 156,700 |
| 2010-03-24 | $1.49 | $1.49 | 149,700 |
| 2010-03-23 | $1.42 | $1.42 | 87,000 |
| 2010-03-22 | $1.39 | $1.39 | 172,300 |
| 2010-03-19 | $1.33 | $1.33 | 33,000 |
| 2010-03-18 | $1.31 | $1.31 | 161,600 |
| 2010-03-17 | $1.30 | $1.30 | 80,300 |
| 2010-03-16 | $1.33 | $1.33 | 125,400 |
| 2010-03-15 | $1.32 | $1.32 | 398,900 |
| 2010-03-12 | $1.33 | $1.33 | 391,600 |
| 2010-03-11 | $1.33 | $1.33 | 382,900 |
| 2010-03-10 | $1.33 | $1.33 | 263,800 |
| 2010-03-09 | $1.33 | $1.33 | 1,163,300 |
| 2010-03-08 | $1.38 | $1.38 | 302,600 |
| 2010-03-05 | $1.46 | $1.46 | 365,700 |
| 2010-03-04 | $1.49 | $1.49 | 423,800 |
| 2010-03-03 | $1.46 | $1.46 | 609,400 |
| 2010-03-02 | $1.38 | $1.38 | 481,500 |
| 2010-03-01 | $1.32 | $1.32 | 277,600 |
| 2010-02-26 | $1.28 | $1.28 | 290,300 |
| 2010-02-25 | $1.23 | $1.23 | 555,400 |
| 2010-02-24 | $1.34 | $1.34 | 498,200 |
| 2010-02-23 | $1.33 | $1.33 | 1,116,900 |
| 2010-02-22 | $1.18 | $1.18 | 245,800 |
| 2010-02-19 | $1.01 | $1.01 | 162,700 |
| 2010-02-18 | $1.03 | $1.03 | 144,700 |
| 2010-02-17 | $0.99 | $0.99 | 251,500 |
| 2010-02-16 | $0.95 | $0.95 | 324,900 |
| 2010-02-12 | $0.91 | $0.91 | 45,300 |
| 2010-02-11 | $0.87 | $0.87 | 1,800 |
| 2010-02-10 | $0.89 | $0.89 | 20,800 |
| 2010-02-09 | $0.88 | $0.88 | 57,200 |
| 2010-02-08 | $0.91 | $0.91 | 85,000 |
| 2010-02-05 | $0.87 | $0.87 | 25,100 |
| 2010-02-04 | $0.87 | $0.87 | 240,300 |
| 2010-02-03 | $0.90 | $0.90 | 58,000 |
| 2010-02-02 | $0.90 | $0.90 | 50,500 |
| 2010-02-01 | $0.87 | $0.87 | 44,900 |
| 2010-01-29 | $0.84 | $0.84 | 20,000 |
| 2010-01-28 | $0.86 | $0.86 | 89,400 |
| 2010-01-27 | $0.88 | $0.88 | 25,900 |
| 2010-01-26 | $0.85 | $0.85 | 47,500 |
| 2010-01-25 | $0.88 | $0.88 | 28,300 |
| 2010-01-22 | $0.89 | $0.89 | 81,300 |
| 2010-01-21 | $0.87 | $0.87 | 51,000 |
| 2010-01-20 | $0.84 | $0.84 | 34,900 |
| 2010-01-19 | $0.89 | $0.89 | 107,000 |
| 2010-01-15 | $0.87 | $0.87 | 57,900 |
| 2010-01-14 | $0.88 | $0.88 | 89,600 |
| 2010-01-13 | $0.89 | $0.89 | 61,800 |
| 2010-01-12 | $0.87 | $0.87 | 57,000 |
| 2010-01-11 | $0.87 | $0.87 | 49,000 |
| 2010-01-08 | $0.87 | $0.87 | 50,800 |
| 2010-01-07 | $0.87 | $0.87 | 36,000 |
| 2010-01-06 | $0.89 | $0.89 | 24,800 |
| 2010-01-05 | $0.86 | $0.86 | 30,700 |
| 2010-01-04 | $0.92 | $0.92 | 46,700 |