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
- 2009-09-08 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 | $1.64 | $1.63 | 8,881 |
| 2010-12-30 | $1.65 | $1.65 | 20,318 |
| 2010-12-29 | $1.20 | $1.20 | 25,670 |
| 2010-12-28 | $1.20 | $1.20 | 7,349 |
| 2010-12-27 | $1.50 | $1.50 | 39,406 |
| 2010-12-23 | $2.09 | $2.09 | 43,645 |
| 2010-12-22 | $1.98 | $1.98 | 42,696 |
| 2010-12-21 | $2.61 | $2.61 | 3,412 |
| 2010-12-20 | $2.78 | $2.78 | 1,607 |
| 2010-12-17 | $2.85 | $2.85 | 5,033 |
| 2010-12-16 | $2.70 | $2.70 | 4,230 |
| 2010-12-15 | $3.30 | $3.30 | 3,978 |
| 2010-12-14 | $3.39 | $3.39 | 5,633 |
| 2010-12-13 | $3.30 | $3.30 | 789 |
| 2010-12-10 | $2.85 | $2.85 | 2,533 |
| 2010-12-09 | $2.85 | $2.85 | 6,016 |
| 2010-12-08 | $3.00 | $3.00 | 19,383 |
| 2010-12-07 | $3.00 | $3.00 | 8,070 |
| 2010-12-06 | $3.30 | $3.30 | 7,246 |
| 2010-12-03 | $3.12 | $3.12 | 9,504 |
| 2010-12-02 | $3.00 | $3.00 | 26,227 |
| 2010-12-01 | $2.55 | $2.55 | 5,484 |
| 2010-11-30 | $1.95 | $1.95 | 3,866 |
| 2010-11-29 | $2.61 | $2.61 | 0 |
| 2010-11-26 | $2.61 | $2.61 | 1,783 |
| 2010-11-24 | $2.61 | $2.61 | 2,699 |
| 2010-11-23 | $2.64 | $2.64 | 23,634 |
| 2010-11-22 | $2.04 | $2.04 | 2,533 |
| 2010-11-19 | $1.95 | $1.95 | 4,924 |
| 2010-11-18 | $1.95 | $1.95 | 6,073 |
| 2010-11-17 | $2.04 | $2.04 | 3,121 |
| 2010-11-16 | $1.80 | $1.80 | 13,324 |
| 2010-11-15 | $2.25 | $2.25 | 8,715 |
| 2010-11-12 | $2.25 | $2.25 | 4,902 |
| 2010-11-11 | $2.49 | $2.49 | 4,509 |
| 2010-11-10 | $2.55 | $2.55 | 16,786 |
| 2010-11-09 | $2.43 | $2.43 | 11,996 |
| 2010-11-08 | $2.40 | $2.40 | 6,120 |
| 2010-11-05 | $2.70 | $2.70 | 12,118 |
| 2010-11-04 | $3.30 | $3.30 | 14,959 |
| 2010-11-03 | $2.94 | $2.94 | 12,994 |
| 2010-11-02 | $3.00 | $3.00 | 12,959 |
| 2010-11-01 | $3.00 | $3.00 | 3,139 |
| 2010-10-29 | $3.00 | $3.00 | 1,556 |
| 2010-10-28 | $2.85 | $2.85 | 14,575 |
| 2010-10-27 | $3.06 | $3.06 | 8,145 |
| 2010-10-26 | $3.30 | $3.30 | 16,783 |
| 2010-10-25 | $3.90 | $3.90 | 5,787 |
| 2010-10-22 | $3.90 | $3.90 | 2,161 |
| 2010-10-21 | $4.07 | $4.07 | 2,408 |
| 2010-10-20 | $4.20 | $4.20 | 16,339 |
| 2010-10-19 | $4.25 | $4.25 | 2,815 |
| 2010-10-18 | $4.23 | $4.23 | 6,012 |
| 2010-10-15 | $4.65 | $4.65 | 4,823 |
| 2010-10-14 | $4.50 | $4.50 | 6,675 |
| 2010-10-13 | $4.95 | $4.95 | 1,985 |
| 2010-10-12 | $4.20 | $4.20 | 14,230 |
| 2010-10-11 | $5.70 | $5.70 | 5,212 |
| 2010-10-08 | $5.97 | $5.97 | 1,191 |
| 2010-10-07 | $5.10 | $5.10 | 5,417 |
| 2010-10-06 | $5.10 | $5.10 | 1,335 |
| 2010-10-05 | $5.10 | $5.10 | 4,265 |
| 2010-10-04 | $4.95 | $4.95 | 9,004 |
| 2010-10-01 | $5.10 | $5.10 | 2,319 |
| 2010-09-30 | $5.25 | $5.25 | 12,935 |
| 2010-09-29 | $5.70 | $5.70 | 1,721 |
| 2010-09-28 | $5.70 | $5.70 | 1,874 |
| 2010-09-27 | $6.90 | $6.90 | 2,426 |
| 2010-09-24 | $6.00 | $6.00 | 1,759 |
| 2010-09-23 | $6.60 | $6.60 | 7,203 |
| 2010-09-22 | $6.30 | $6.30 | 3,166 |
| 2010-09-21 | $6.57 | $6.57 | 3,379 |
| 2010-09-20 | $6.60 | $6.60 | 5,720 |
| 2010-09-17 | $6.30 | $6.30 | 6,570 |
| 2010-09-16 | $6.15 | $6.15 | 3,926 |
| 2010-09-15 | $6.45 | $6.45 | 3,843 |
| 2010-09-14 | $6.60 | $6.60 | 4,183 |
| 2010-09-13 | $6.60 | $6.60 | 1,696 |
| 2010-09-10 | $6.30 | $6.30 | 11,441 |
| 2010-09-09 | $6.90 | $6.90 | 2,605 |
| 2010-09-08 | $6.90 | $6.90 | 5,046 |
| 2010-09-07 | $6.60 | $6.60 | 6,694 |
| 2010-09-03 | $7.20 | $7.20 | 8,738 |
| 2010-09-02 | $8.10 | $8.10 | 9,606 |
| 2010-09-01 | $7.80 | $7.80 | 2,349 |
| 2010-08-31 | $7.20 | $7.20 | 1,439 |
| 2010-08-30 | $6.45 | $6.45 | 2,363 |
| 2010-08-27 | $7.20 | $7.20 | 2,777 |
| 2010-08-26 | $6.75 | $6.75 | 3,717 |
| 2010-08-25 | $7.95 | $7.95 | 4,510 |
| 2010-08-24 | $7.50 | $7.50 | 4,426 |
| 2010-08-23 | $8.55 | $8.55 | 3,525 |
| 2010-08-20 | $8.40 | $8.40 | 7,317 |
| 2010-08-19 | $9.00 | $9.00 | 6,486 |
| 2010-08-18 | $8.07 | $8.07 | 2,993 |
| 2010-08-17 | $7.50 | $7.50 | 9,177 |
| 2010-08-16 | $5.70 | $5.70 | 12,064 |
| 2010-08-13 | $7.89 | $7.89 | 5,268 |
| 2010-08-12 | $8.10 | $8.10 | 2,443 |
| 2010-08-11 | $8.70 | $8.70 | 3,348 |
| 2010-08-10 | $8.70 | $8.70 | 3,091 |
| 2010-08-09 | $9.00 | $9.00 | 2,830 |
| 2010-08-06 | $9.00 | $9.00 | 7,544 |
| 2010-08-05 | $9.90 | $9.90 | 7,799 |
| 2010-08-04 | $9.90 | $9.90 | 1,109 |
| 2010-08-03 | $10.50 | $10.50 | 3,411 |
| 2010-08-02 | $9.00 | $9.00 | 8,088 |
| 2010-07-30 | $9.60 | $9.60 | 3,736 |
| 2010-07-29 | $10.20 | $10.20 | 4,208 |
| 2010-07-28 | $10.35 | $10.35 | 11,286 |
| 2010-07-27 | $10.50 | $10.50 | 4,183 |
| 2010-07-26 | $11.40 | $11.40 | 2,175 |
| 2010-07-23 | $11.25 | $11.25 | 2,511 |
| 2010-07-22 | $11.40 | $11.40 | 5,088 |
| 2010-07-21 | $11.70 | $11.70 | 2,119 |
| 2010-07-20 | $12.60 | $12.60 | 6,214 |
| 2010-07-19 | $13.20 | $13.20 | 3,174 |
| 2010-07-16 | $13.50 | $13.50 | 4,520 |
| 2010-07-15 | $11.70 | $11.70 | 5,423 |
| 2010-07-14 | $12.60 | $12.60 | 3,464 |
| 2010-07-13 | $12.00 | $12.00 | 15,975 |
| 2010-07-12 | $10.53 | $10.53 | 6,132 |
| 2010-07-09 | $12.60 | $12.60 | 10,616 |
| 2010-07-08 | $13.50 | $13.50 | 12,388 |
| 2010-07-07 | $14.40 | $14.40 | 4,122 |
| 2010-07-06 | $15.12 | $15.12 | 14,068 |
| 2010-07-02 | $14.37 | $14.37 | 10,941 |
| 2010-07-01 | $15.30 | $15.30 | 7,875 |
| 2010-06-30 | $15.93 | $15.93 | 17,180 |
| 2010-06-29 | $17.40 | $17.40 | 6,780 |
| 2010-06-28 | $18.90 | $18.90 | 2,404 |
| 2010-06-25 | $18.60 | $18.60 | 4,893 |
| 2010-06-24 | $19.20 | $19.20 | 1,778 |
| 2010-06-23 | $19.20 | $19.20 | 2,842 |
| 2010-06-22 | $19.20 | $19.20 | 3,576 |
| 2010-06-21 | $18.45 | $18.45 | 3,801 |
| 2010-06-18 | $19.50 | $19.50 | 3,340 |
| 2010-06-17 | $19.80 | $19.80 | 8,064 |
| 2010-06-16 | $19.20 | $19.20 | 5,258 |
| 2010-06-15 | $18.30 | $18.30 | 2,882 |
| 2010-06-14 | $20.67 | $20.67 | 15,385 |
| 2010-06-11 | $21.00 | $21.00 | 12,053 |
| 2010-06-10 | $20.10 | $20.10 | 17,113 |
| 2010-06-09 | $17.40 | $17.40 | 3,293 |
| 2010-06-08 | $16.20 | $16.20 | 4,202 |
| 2010-06-07 | $16.50 | $16.50 | 8,236 |
| 2010-06-04 | $15.84 | $15.84 | 6,689 |
| 2010-06-03 | $15.90 | $15.90 | 5,566 |
| 2010-06-02 | $14.40 | $14.40 | 4,450 |
| 2010-06-01 | $15.90 | $15.90 | 4,861 |
| 2010-05-28 | $14.70 | $14.70 | 13,787 |
| 2010-05-27 | $16.80 | $16.80 | 22,924 |
| 2010-05-26 | $20.40 | $20.40 | 8,446 |
| 2010-05-25 | $19.80 | $19.80 | 17,271 |
| 2010-05-24 | $19.20 | $19.20 | 18,750 |
| 2010-05-21 | $12.90 | $12.90 | 9,663 |
| 2010-05-20 | $11.40 | $11.40 | 3,735 |
| 2010-05-19 | $10.95 | $10.95 | 3,666 |
| 2010-05-18 | $12.15 | $12.15 | 5,552 |
| 2010-05-17 | $11.73 | $11.73 | 2,054 |
| 2010-05-14 | $12.00 | $12.00 | 10,479 |
| 2010-05-13 | $12.00 | $12.00 | 2,610 |
| 2010-05-12 | $12.00 | $12.00 | 2,570 |
| 2010-05-11 | $12.60 | $12.60 | 14,076 |
| 2010-05-10 | $11.97 | $11.97 | 3,909 |
| 2010-05-07 | $10.50 | $10.50 | 5,646 |
| 2010-05-06 | $12.30 | $12.30 | 1,495 |
| 2010-05-05 | $11.40 | $11.40 | 5,135 |
| 2010-05-04 | $12.60 | $12.60 | 9,633 |
| 2010-05-03 | $9.60 | $9.60 | 22,985 |
| 2010-04-30 | $13.50 | $13.50 | 11,927 |
| 2010-04-29 | $14.40 | $14.40 | 16,705 |
| 2010-04-28 | $15.00 | $15.00 | 18,277 |
| 2010-04-27 | $10.80 | $10.80 | 20,119 |
| 2010-04-26 | $9.00 | $9.00 | 14,653 |
| 2010-04-23 | $8.10 | $8.10 | 10,229 |
| 2010-04-22 | $7.20 | $7.20 | 6,789 |
| 2010-04-21 | $5.85 | $5.85 | 14,779 |
| 2010-04-20 | $4.80 | $4.80 | 5,410 |
| 2010-04-19 | $4.95 | $4.95 | 6,904 |
| 2010-04-16 | $4.80 | $4.80 | 9,019 |
| 2010-04-15 | $4.14 | $4.14 | 4,203 |
| 2010-04-14 | $3.30 | $3.30 | 7,122 |
| 2010-04-13 | $3.30 | $3.30 | 6,208 |
| 2010-04-12 | $3.60 | $3.60 | 9,353 |
| 2010-04-09 | $4.32 | $4.32 | 2,856 |
| 2010-04-08 | $4.35 | $4.35 | 1,793 |
| 2010-04-07 | $4.29 | $4.29 | 774 |
| 2010-04-06 | $4.50 | $4.50 | 4,478 |
| 2010-04-05 | $4.50 | $4.50 | 3,633 |
| 2010-04-01 | $4.86 | $4.86 | 10,225 |
| 2010-03-31 | $4.92 | $4.92 | 1,598 |
| 2010-03-30 | $4.80 | $4.80 | 1,363 |
| 2010-03-29 | $4.95 | $4.95 | 7,139 |
| 2010-03-26 | $4.95 | $4.95 | 2,191 |
| 2010-03-25 | $5.10 | $5.10 | 2,666 |
| 2010-03-24 | $5.10 | $5.10 | 3,034 |
| 2010-03-23 | $4.80 | $4.80 | 53 |
| 2010-03-22 | $4.80 | $4.80 | 5,737 |
| 2010-03-19 | $4.95 | $4.95 | 4,365 |
| 2010-03-18 | $5.10 | $5.10 | 8,658 |
| 2010-03-17 | $4.80 | $4.80 | 16,459 |
| 2010-03-16 | $4.20 | $4.20 | 4,239 |
| 2010-03-15 | $4.20 | $4.20 | 9,281 |
| 2010-03-12 | $3.30 | $3.30 | 10,107 |
| 2010-03-11 | $3.30 | $3.30 | 3,316 |
| 2010-03-10 | $3.24 | $3.24 | 5,473 |
| 2010-03-09 | $3.27 | $3.27 | 3,492 |
| 2010-03-08 | $3.30 | $3.30 | 832 |
| 2010-03-05 | $3.30 | $3.30 | 1,866 |
| 2010-03-04 | $3.12 | $3.12 | 690 |
| 2010-03-03 | $3.00 | $3.00 | 1,316 |
| 2010-03-02 | $3.00 | $3.00 | 1,285 |
| 2010-03-01 | $2.70 | $2.70 | 366 |
| 2010-02-26 | $2.70 | $2.70 | 2,428 |
| 2010-02-25 | $2.55 | $2.55 | 1,074 |
| 2010-02-24 | $2.40 | $2.40 | 204 |
| 2010-02-23 | $2.10 | $2.10 | 0 |
| 2010-02-22 | $2.10 | $2.10 | 974 |
| 2010-02-19 | $2.25 | $2.25 | 1,842 |
| 2010-02-18 | $2.25 | $2.25 | 2,333 |
| 2010-02-17 | $2.40 | $2.40 | 83 |
| 2010-02-16 | $2.40 | $2.40 | 383 |
| 2010-02-12 | $2.40 | $2.40 | 26 |
| 2010-02-11 | $2.40 | $2.40 | 325 |
| 2010-02-10 | $2.55 | $2.55 | 1,916 |
| 2010-02-09 | $2.40 | $2.40 | 399 |
| 2010-02-08 | $2.55 | $2.55 | 1,569 |
| 2010-02-05 | $2.55 | $2.55 | 1,314 |
| 2010-02-04 | $2.40 | $2.40 | 22 |
| 2010-02-03 | $2.34 | $2.34 | 1,299 |
| 2010-02-02 | $2.25 | $2.25 | 166 |
| 2010-02-01 | $2.25 | $2.25 | 2,377 |
| 2010-01-29 | $2.25 | $2.25 | 906 |
| 2010-01-28 | $2.10 | $2.10 | 733 |
| 2010-01-27 | $1.80 | $1.80 | 66 |
| 2010-01-26 | $1.80 | $1.80 | 677 |
| 2010-01-25 | $2.25 | $2.25 | 949 |
| 2010-01-22 | $1.80 | $1.80 | 0 |
| 2010-01-21 | $1.80 | $1.80 | 386 |
| 2010-01-20 | $2.10 | $2.10 | 1,666 |
| 2010-01-19 | $2.10 | $2.10 | 1,302 |
| 2010-01-15 | $2.13 | $2.13 | 1,509 |
| 2010-01-14 | $1.95 | $1.95 | 5,766 |
| 2010-01-13 | $2.16 | $2.16 | 1,833 |
| 2010-01-12 | $2.16 | $2.16 | 1,323 |
| 2010-01-11 | $2.16 | $2.16 | 3,803 |
| 2010-01-08 | $2.40 | $2.40 | 3,089 |
| 2010-01-07 | $2.55 | $2.55 | 6,356 |
| 2010-01-06 | $2.10 | $2.10 | 15,333 |
| 2010-01-05 | $2.10 | $2.10 | 4,099 |
| 2010-01-04 | $1.95 | $1.95 | 2,577 |