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
- 2007-02-01 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $4.40 | $4.40 | 210 | — | — |
| 2010-12-30 | $5.00 | $5.00 | 252 | — | — |
| 2010-12-29 | $6.00 | $6.00 | 45 | — | — |
| 2010-12-28 | $8.00 | $8.00 | 323 | — | — |
| 2010-12-27 | $4.00 | $4.00 | 200 | — | — |
| 2010-12-23 | $5.60 | $5.60 | 4 | — | — |
| 2010-12-22 | $5.20 | $5.20 | 76 | — | — |
| 2010-12-21 | $6.00 | $6.00 | 164 | — | — |
| 2010-12-20 | $4.60 | $4.60 | 105 | — | — |
| 2010-12-17 | $7.20 | $7.20 | 0 | — | — |
| 2010-12-16 | $7.20 | $7.20 | 31 | — | — |
| 2010-12-15 | $6.20 | $6.20 | 1,966 | — | — |
| 2010-12-14 | $6.80 | $6.80 | 123 | — | — |
| 2010-12-13 | $6.20 | $6.20 | 502 | — | — |
| 2010-12-10 | $6.20 | $6.20 | 125 | — | — |
| 2010-12-09 | $6.20 | $6.20 | 118 | — | — |
| 2010-12-08 | $6.20 | $6.20 | 38 | — | — |
| 2010-12-07 | $6.20 | $6.20 | 196 | — | — |
| 2010-12-06 | $6.40 | $6.40 | 92 | — | — |
| 2010-12-03 | $6.40 | $6.40 | 252 | — | — |
| 2010-12-02 | $6.80 | $6.80 | 0 | — | — |
| 2010-12-01 | $6.80 | $6.80 | 160 | — | — |
| 2010-11-30 | $7.00 | $7.00 | 30 | — | — |
| 2010-11-29 | $7.00 | $7.00 | 8 | — | — |
| 2010-11-26 | $7.80 | $7.80 | 0 | — | — |
| 2010-11-24 | $7.80 | $7.80 | 35 | — | — |
| 2010-11-23 | $7.80 | $7.80 | 15 | — | — |
| 2010-11-22 | $7.80 | $7.80 | 0 | — | — |
| 2010-11-19 | $7.80 | $7.80 | 276 | — | — |
| 2010-11-18 | $8.00 | $8.00 | 0 | — | — |
| 2010-11-17 | $8.00 | $8.00 | 184 | — | — |
| 2010-11-16 | $8.00 | $8.00 | 0 | — | — |
| 2010-11-15 | $8.00 | $8.00 | 173 | — | — |
| 2010-11-12 | $8.00 | $8.00 | 125 | — | — |
| 2010-11-11 | $8.00 | $8.00 | 0 | — | — |
| 2010-11-10 | $8.00 | $8.00 | 168 | — | — |
| 2010-11-09 | $8.00 | $8.00 | 0 | — | — |
| 2010-11-08 | $8.00 | $8.00 | 142 | — | — |
| 2010-11-05 | $8.00 | $8.00 | 17 | — | — |
| 2010-11-04 | $6.00 | $6.00 | 375 | — | — |
| 2010-11-03 | $6.00 | $6.00 | 205 | — | — |
| 2010-11-02 | $8.40 | $8.40 | 65 | — | — |
| 2010-11-01 | $6.00 | $6.00 | 0 | — | — |
| 2010-10-29 | $6.00 | $6.00 | 0 | — | — |
| 2010-10-28 | $6.00 | $6.00 | 186 | — | — |
| 2010-10-27 | $6.00 | $6.00 | 86 | — | — |
| 2010-10-26 | $9.00 | $9.00 | 13 | — | — |
| 2010-10-25 | $8.20 | $8.20 | 30 | — | — |
| 2010-10-22 | $8.20 | $8.20 | 7 | — | — |
| 2010-10-21 | $7.00 | $7.00 | 114 | — | — |
| 2010-10-20 | $6.80 | $6.80 | 114 | — | — |
| 2010-10-19 | $8.40 | $8.40 | 15 | — | — |
| 2010-10-18 | $7.00 | $7.00 | 0 | — | — |
| 2010-10-15 | $7.00 | $7.00 | 146 | — | — |
| 2010-10-14 | $8.40 | $8.40 | 13 | — | — |
| 2010-10-13 | $8.40 | $8.40 | 134 | — | — |
| 2010-10-12 | $6.60 | $6.60 | 1 | — | — |
| 2010-10-11 | $9.00 | $9.00 | 44 | — | — |
| 2010-10-08 | $9.00 | $9.00 | 33 | — | — |
| 2010-10-07 | $9.00 | $9.00 | 0 | — | — |
| 2010-10-06 | $9.00 | $9.00 | 31 | — | — |
| 2010-10-05 | $9.00 | $9.00 | 158 | — | — |
| 2010-10-04 | $9.00 | $9.00 | 94 | — | — |
| 2010-10-01 | $9.00 | $9.00 | 17 | — | — |
| 2010-09-30 | $8.00 | $8.00 | 6 | — | — |
| 2010-09-29 | $9.00 | $9.00 | 14 | — | — |
| 2010-09-28 | $8.00 | $8.00 | 100 | — | — |
| 2010-09-27 | $8.00 | $8.00 | 150 | — | — |
| 2010-09-24 | $7.20 | $7.20 | 91 | — | — |
| 2010-09-23 | $7.20 | $7.20 | 542 | — | — |
| 2010-09-22 | $6.00 | $6.00 | 0 | — | — |
| 2010-09-21 | $6.00 | $6.00 | 1 | — | — |
| 2010-09-20 | $7.00 | $7.00 | 0 | — | — |
| 2010-09-17 | $7.00 | $7.00 | 55 | — | — |
| 2010-09-16 | $7.00 | $7.00 | 309 | — | — |
| 2010-09-15 | $7.40 | $7.40 | 181 | — | — |
| 2010-09-14 | $6.20 | $6.20 | 0 | — | — |
| 2010-09-13 | $6.20 | $6.20 | 24 | — | — |
| 2010-09-10 | $6.00 | $6.00 | 198 | — | — |
| 2010-09-09 | $6.00 | $6.00 | 490 | — | — |
| 2010-09-08 | $7.00 | $7.00 | 257 | — | — |
| 2010-09-07 | $6.60 | $6.60 | 320 | — | — |
| 2010-09-03 | $9.00 | $9.00 | 672 | — | — |
| 2010-09-02 | $7.40 | $7.40 | 13 | — | — |
| 2010-09-01 | $7.40 | $7.40 | 75 | — | — |
| 2010-08-31 | $8.00 | $8.00 | 10 | — | — |
| 2010-08-30 | $8.00 | $8.00 | 26 | — | — |
| 2010-08-27 | $8.00 | $8.00 | 220 | — | — |
| 2010-08-26 | $8.00 | $8.00 | 762 | — | — |
| 2010-08-25 | $6.20 | $6.20 | 173 | — | — |
| 2010-08-24 | $6.60 | $6.60 | 315 | — | — |
| 2010-08-23 | $8.20 | $8.20 | 279 | — | — |
| 2010-08-20 | $8.00 | $8.00 | 354 | — | — |
| 2010-08-19 | $8.00 | $8.00 | 292 | — | — |
| 2010-08-18 | $8.20 | $8.20 | 526 | — | — |
| 2010-08-17 | $9.00 | $9.00 | 820 | — | — |
| 2010-08-16 | $8.40 | $8.40 | 453 | — | — |
| 2010-08-13 | $8.00 | $8.00 | 414 | — | — |
| 2010-08-12 | $9.80 | $9.80 | 1,258 | — | — |
| 2010-08-11 | $8.00 | $8.00 | 396 | — | — |
| 2010-08-10 | $8.40 | $8.40 | 564 | — | — |
| 2010-08-09 | $10.00 | $10.00 | 473 | — | — |
| 2010-08-06 | $14.60 | $14.60 | 176 | — | — |
| 2010-08-05 | $14.00 | $14.00 | 784 | — | — |
| 2010-08-04 | $10.00 | $10.00 | 494 | — | — |
| 2010-08-03 | $11.20 | $11.20 | 214 | — | — |
| 2010-08-02 | $10.00 | $10.00 | 5 | — | — |
| 2010-07-30 | $8.00 | $8.00 | 796 | — | — |
| 2010-07-29 | $10.00 | $10.00 | 342 | — | — |
| 2010-07-28 | $10.00 | $10.00 | 25 | — | — |
| 2010-07-27 | $12.00 | $12.00 | 256 | — | — |
| 2010-07-26 | $13.00 | $13.00 | 5,035 | — | — |
| 2010-07-23 | $16.00 | $16.00 | 48 | — | — |
| 2010-07-22 | $16.00 | $16.00 | 54 | — | — |
| 2010-07-21 | $14.00 | $14.00 | 1,059 | — | — |
| 2010-07-20 | $16.00 | $16.00 | 152 | — | — |
| 2010-07-19 | $18.00 | $18.00 | 125 | — | — |
| 2010-07-16 | $18.00 | $18.00 | 340 | — | — |
| 2010-07-15 | $14.00 | $14.00 | 2,210 | — | — |
| 2010-07-14 | $16.00 | $16.00 | 889 | — | — |
| 2010-07-13 | $14.00 | $14.00 | 128 | — | — |
| 2010-07-12 | $12.00 | $12.00 | 173 | — | — |
| 2010-07-09 | $14.00 | $14.00 | 292 | — | — |
| 2010-07-08 | $14.00 | $14.00 | 820 | — | — |
| 2010-07-07 | $20.00 | $20.00 | 467 | — | — |
| 2010-07-06 | $14.00 | $14.00 | 123 | — | — |
| 2010-07-02 | $16.00 | $16.00 | 492 | — | — |
| 2010-07-01 | $10.00 | $10.00 | 140 | — | — |
| 2010-06-30 | $22.00 | $22.00 | 205 | — | — |
| 2010-06-29 | $22.00 | $22.00 | 97 | — | — |
| 2010-06-28 | $22.00 | $22.00 | 107 | — | — |
| 2010-06-25 | $20.00 | $20.00 | 119 | — | — |
| 2010-06-24 | $24.00 | $24.00 | 55 | — | — |
| 2010-06-23 | $25.00 | $25.00 | 0 | — | — |
| 2010-06-22 | $25.00 | $25.00 | 692 | — | — |
| 2010-06-21 | $20.00 | $20.00 | 108 | — | — |
| 2010-06-18 | $22.00 | $22.00 | 397 | — | — |
| 2010-06-17 | $24.00 | $24.00 | 217 | — | — |
| 2010-06-16 | $30.00 | $30.00 | 20 | — | — |
| 2010-06-15 | $30.00 | $30.00 | 150 | — | — |
| 2010-06-14 | $32.00 | $32.00 | 26 | — | — |
| 2010-06-11 | $24.00 | $24.00 | 532 | — | — |
| 2010-06-10 | $30.00 | $30.00 | 120 | — | — |
| 2010-06-09 | $30.00 | $30.00 | 18 | — | — |
| 2010-06-08 | $26.00 | $26.00 | 75 | — | — |
| 2010-06-07 | $24.00 | $24.00 | 208 | — | — |
| 2010-06-04 | $30.00 | $30.00 | 37 | — | — |
| 2010-06-03 | $30.00 | $30.00 | 375 | — | — |
| 2010-06-02 | $30.00 | $30.00 | 170 | — | — |
| 2010-06-01 | $31.40 | $31.40 | 207 | — | — |
| 2010-05-28 | $34.00 | $34.00 | 235 | — | — |
| 2010-05-27 | $40.00 | $40.00 | 454 | — | — |
| 2010-05-26 | $26.00 | $26.00 | 242 | — | — |
| 2010-05-25 | $30.00 | $30.00 | 548 | — | — |
| 2010-05-24 | $40.00 | $40.00 | 111 | — | — |
| 2010-05-21 | $34.00 | $34.00 | 458 | — | — |
| 2010-05-20 | $46.00 | $46.00 | 121 | — | — |
| 2010-05-19 | $46.00 | $46.00 | 238 | — | — |
| 2010-05-18 | $52.00 | $52.00 | 88 | — | — |
| 2010-05-17 | $46.00 | $46.00 | 87 | — | — |
| 2010-05-14 | $44.00 | $44.00 | 56 | — | — |
| 2010-05-13 | $45.00 | $45.00 | 280 | — | — |
| 2010-05-12 | $50.00 | $50.00 | 125 | — | — |
| 2010-05-11 | $44.00 | $44.00 | 260 | — | — |
| 2010-05-10 | $50.00 | $50.00 | 35 | — | — |
| 2010-05-07 | $56.00 | $56.00 | 28 | — | — |
| 2010-05-06 | $66.00 | $66.00 | 314 | — | — |
| 2010-05-05 | $56.00 | $56.00 | 55 | — | — |
| 2010-05-04 | $50.00 | $50.00 | 88 | — | — |
| 2010-05-03 | $66.00 | $66.00 | 102 | — | — |
| 2010-04-30 | $60.00 | $60.00 | 148 | — | — |
| 2010-04-29 | $50.00 | $50.00 | 162 | — | — |
| 2010-04-28 | $56.00 | $56.00 | 178 | — | — |
| 2010-04-27 | $60.00 | $60.00 | 169 | — | — |
| 2010-04-26 | $60.00 | $60.00 | 61 | — | — |
| 2010-04-23 | $64.00 | $64.00 | 163 | — | — |
| 2010-04-22 | $76.00 | $76.00 | 22 | — | — |
| 2010-04-21 | $60.00 | $60.00 | 235 | — | — |
| 2010-04-20 | $60.00 | $60.00 | 114 | — | — |
| 2010-04-19 | $70.00 | $70.00 | 64 | — | — |
| 2010-04-16 | $60.00 | $60.00 | 45 | — | — |
| 2010-04-15 | $65.00 | $65.00 | 38 | — | — |
| 2010-04-14 | $70.00 | $70.00 | 97 | — | — |
| 2010-04-13 | $63.00 | $63.00 | 91 | — | — |
| 2010-04-12 | $70.00 | $70.00 | 250 | — | — |
| 2010-04-09 | $80.00 | $80.00 | 275 | — | — |
| 2010-04-08 | $70.20 | $70.20 | 129 | — | — |
| 2010-04-07 | $100.00 | $100.00 | 46 | — | — |
| 2010-04-06 | $100.00 | $100.00 | 111 | — | — |
| 2010-04-05 | $100.00 | $100.00 | 24 | — | — |
| 2010-04-01 | $100.00 | $100.00 | 195 | — | — |
| 2010-03-31 | $102.00 | $102.00 | 206 | — | — |
| 2010-03-30 | $128.00 | $128.00 | 71 | — | — |
| 2010-03-29 | $130.00 | $130.00 | 6 | — | — |
| 2010-03-26 | $96.00 | $96.00 | 1 | — | — |
| 2010-03-25 | $120.00 | $120.00 | 227 | — | — |
| 2010-03-24 | $123.00 | $123.00 | 23 | — | — |
| 2010-03-23 | $130.00 | $130.00 | 223 | — | — |
| 2010-03-22 | $132.00 | $132.00 | 105 | — | — |
| 2010-03-19 | $140.00 | $140.00 | 93 | — | — |
| 2010-03-18 | $144.00 | $144.00 | 51 | — | — |
| 2010-03-17 | $148.00 | $148.00 | 118 | — | — |
| 2010-03-16 | $146.00 | $146.00 | 119 | — | — |
| 2010-03-15 | $150.00 | $150.00 | 69 | — | — |
| 2010-03-12 | $160.00 | $160.00 | 66 | — | — |
| 2010-03-11 | $158.00 | $158.00 | 306 | — | — |
| 2010-03-10 | $150.00 | $150.00 | 119 | — | — |
| 2010-03-09 | $142.00 | $142.00 | 45 | — | — |
| 2010-03-08 | $160.00 | $160.00 | 51 | — | — |
| 2010-03-05 | $160.00 | $160.00 | 242 | — | — |
| 2010-03-04 | $130.00 | $130.00 | 180 | — | — |
| 2010-03-03 | $138.00 | $138.00 | 106 | — | — |
| 2010-03-02 | $134.00 | $134.00 | 105 | — | — |
| 2010-03-01 | $160.00 | $160.00 | 1 | — | — |
| 2010-02-26 | $160.00 | $160.00 | 29 | — | — |
| 2010-02-25 | $160.00 | $160.00 | 5 | — | — |
| 2010-02-24 | $160.00 | $160.00 | 8 | — | — |
| 2010-02-23 | $160.00 | $160.00 | 24 | — | — |
| 2010-02-22 | $160.00 | $160.00 | 10 | — | — |
| 2010-02-19 | $170.00 | $170.00 | 54 | — | — |
| 2010-02-18 | $178.00 | $178.00 | 11 | — | — |
| 2010-02-17 | $178.00 | $178.00 | 2 | — | — |
| 2010-02-16 | $150.00 | $150.00 | 150 | — | — |
| 2010-02-12 | $160.00 | $160.00 | 385 | — | — |
| 2010-02-11 | $180.00 | $180.00 | 187 | — | — |
| 2010-02-10 | $170.00 | $170.00 | 154 | — | — |
| 2010-02-09 | $200.00 | $200.00 | 62 | — | — |
| 2010-02-08 | $192.00 | $192.00 | 184 | — | — |
| 2010-02-05 | $192.00 | $192.00 | 276 | — | — |
| 2010-02-04 | $210.00 | $210.00 | 1,142 | — | — |
| 2010-02-03 | $210.00 | $210.00 | 210 | — | — |
| 2010-02-02 | $204.00 | $204.00 | 137 | — | — |
| 2010-02-01 | $220.00 | $220.00 | 95 | — | — |
| 2010-01-29 | $220.00 | $220.00 | 25 | — | — |
| 2010-01-28 | $202.00 | $202.00 | 207 | — | — |
| 2010-01-27 | $220.00 | $220.00 | 18 | — | — |
| 2010-01-26 | $220.00 | $220.00 | 186 | — | — |
| 2010-01-25 | $230.00 | $230.00 | 80 | — | — |
| 2010-01-22 | $238.00 | $238.00 | 376 | — | — |
| 2010-01-21 | $224.00 | $224.00 | 561 | — | — |
| 2010-01-20 | $218.00 | $218.00 | 162 | — | — |
| 2010-01-19 | $206.00 | $206.00 | 339 | — | — |
| 2010-01-15 | $198.00 | $198.00 | 115 | — | — |
| 2010-01-14 | $200.00 | $200.00 | 139 | — | — |
| 2010-01-13 | $190.00 | $190.00 | 229 | — | — |
| 2010-01-12 | $200.00 | $200.00 | 56 | — | — |
| 2010-01-11 | $194.00 | $194.00 | 37 | — | — |
| 2010-01-08 | $190.00 | $190.00 | 70 | — | — |
| 2010-01-07 | $200.00 | $200.00 | 137 | — | — |
| 2010-01-06 | $194.00 | $194.00 | 99 | — | — |
| 2010-01-05 | $220.00 | $220.00 | 212 | — | — |
| 2010-01-04 | $190.00 | $190.00 | 29 | — | — |