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
- 2007-03-29 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 | $1.15 | $1.15 | 795,000 | — | — |
| 2010-12-30 | $1.14 | $1.14 | 572,000 | — | — |
| 2010-12-29 | $1.15 | $1.15 | 406,000 | — | — |
| 2010-12-28 | $1.13 | $1.13 | 915,000 | — | — |
| 2010-12-27 | $1.13 | $1.13 | 969,000 | — | — |
| 2010-12-23 | $1.15 | $1.15 | 1,169,000 | — | — |
| 2010-12-22 | $1.18 | $1.18 | 431,000 | — | — |
| 2010-12-21 | $1.18 | $1.18 | 1,741,000 | — | — |
| 2010-12-20 | $1.14 | $1.14 | 1,382,000 | — | — |
| 2010-12-17 | $1.15 | $1.15 | 3,444,000 | — | — |
| 2010-12-16 | $1.16 | $1.16 | 1,297,000 | — | — |
| 2010-12-15 | $1.17 | $1.17 | 1,621,000 | — | — |
| 2010-12-14 | $1.18 | $1.18 | 1,547,000 | — | — |
| 2010-12-13 | $1.19 | $1.19 | 1,167,000 | — | — |
| 2010-12-10 | $1.20 | $1.20 | 1,247,000 | — | — |
| 2010-12-09 | $1.18 | $1.18 | 1,229,000 | — | — |
| 2010-12-08 | $1.18 | $1.18 | 1,429,000 | — | — |
| 2010-12-07 | $1.18 | $1.18 | 3,702,000 | — | — |
| 2010-12-06 | $1.10 | $1.10 | 1,023,000 | — | — |
| 2010-12-03 | $1.11 | $1.11 | 924,000 | — | — |
| 2010-12-02 | $1.08 | $1.08 | 932,000 | — | — |
| 2010-12-01 | $1.06 | $1.06 | 1,178,000 | — | — |
| 2010-11-30 | $1.03 | $1.03 | 1,420,000 | — | — |
| 2010-11-29 | $1.03 | $1.03 | 1,467,000 | — | — |
| 2010-11-26 | $1.05 | $1.05 | 254,000 | — | — |
| 2010-11-24 | $1.07 | $1.07 | 1,130,000 | — | — |
| 2010-11-23 | $1.04 | $1.04 | 1,158,000 | — | — |
| 2010-11-22 | $1.04 | $1.04 | 1,422,000 | — | — |
| 2010-11-19 | $1.03 | $1.03 | 1,502,000 | — | — |
| 2010-11-18 | $1.05 | $1.05 | 1,303,000 | — | — |
| 2010-11-17 | $1.03 | $1.03 | 2,735,000 | — | — |
| 2010-11-16 | $1.02 | $1.02 | 1,653,000 | — | — |
| 2010-11-15 | $1.05 | $1.05 | 1,503,000 | — | — |
| 2010-11-12 | $1.06 | $1.06 | 2,002,000 | — | — |
| 2010-11-11 | $1.09 | $1.09 | 1,558,000 | — | — |
| 2010-11-10 | $1.11 | $1.11 | 1,527,000 | — | — |
| 2010-11-09 | $1.11 | $1.11 | 1,086,000 | — | — |
| 2010-11-08 | $1.13 | $1.13 | 919,000 | — | — |
| 2010-11-05 | $1.14 | $1.14 | 794,000 | — | — |
| 2010-11-04 | $1.16 | $1.16 | 3,016,000 | — | — |
| 2010-11-03 | $1.15 | $1.15 | 1,910,000 | — | — |
| 2010-11-02 | $1.15 | $1.15 | 1,330,000 | — | — |
| 2010-11-01 | $1.10 | $1.10 | 1,689,000 | — | — |
| 2010-10-29 | $1.11 | $1.11 | 1,653,000 | — | — |
| 2010-10-28 | $1.11 | $1.11 | 1,543,000 | — | — |
| 2010-10-27 | $1.15 | $1.15 | 3,901,000 | — | — |
| 2010-10-26 | $1.03 | $1.03 | 2,933,000 | — | — |
| 2010-10-25 | $1.07 | $1.07 | 2,336,000 | — | — |
| 2010-10-22 | $1.05 | $1.05 | 1,359,000 | — | — |
| 2010-10-21 | $1.05 | $1.05 | 3,366,000 | — | — |
| 2010-10-20 | $1.07 | $1.07 | 3,425,000 | — | — |
| 2010-10-19 | $1.11 | $1.11 | 1,937,000 | — | — |
| 2010-10-18 | $1.15 | $1.15 | 2,113,000 | — | — |
| 2010-10-15 | $1.15 | $1.15 | 2,041,000 | — | — |
| 2010-10-14 | $1.15 | $1.15 | 1,252,000 | — | — |
| 2010-10-13 | $1.14 | $1.14 | 1,884,000 | — | — |
| 2010-10-12 | $1.14 | $1.14 | 1,582,000 | — | — |
| 2010-10-11 | $1.15 | $1.15 | 3,713,000 | — | — |
| 2010-10-08 | $1.10 | $1.10 | 2,023,000 | — | — |
| 2010-10-07 | $1.06 | $1.06 | 1,571,000 | — | — |
| 2010-10-06 | $1.08 | $1.08 | 3,389,000 | — | — |
| 2010-10-05 | $1.09 | $1.09 | 3,321,000 | — | — |
| 2010-10-04 | $1.04 | $1.04 | 3,459,000 | — | — |
| 2010-10-01 | $1.04 | $1.04 | 32,721,000 | — | — |
| 2010-09-30 | $1.04 | $1.04 | 3,323,000 | — | — |
| 2010-09-29 | $1.04 | $1.04 | 6,423,000 | — | — |
| 2010-09-28 | $1.05 | $1.05 | 10,963,000 | — | — |
| 2010-09-27 | $0.98 | $0.98 | 1,652,000 | — | — |
| 2010-09-24 | $0.97 | $0.97 | 2,056,000 | — | — |
| 2010-09-23 | $0.95 | $0.95 | 1,321,000 | — | — |
| 2010-09-22 | $0.96 | $0.96 | 1,450,000 | — | — |
| 2010-09-21 | $0.97 | $0.97 | 1,435,000 | — | — |
| 2010-09-20 | $1.00 | $1.00 | 3,056,000 | — | — |
| 2010-09-17 | $0.95 | $0.95 | 3,828,000 | — | — |
| 2010-09-16 | $0.94 | $0.94 | 2,032,000 | — | — |
| 2010-09-15 | $0.98 | $0.98 | 1,378,000 | — | — |
| 2010-09-14 | $0.97 | $0.97 | 2,081,000 | — | — |
| 2010-09-13 | $1.01 | $1.01 | 1,672,000 | — | — |
| 2010-09-10 | $0.98 | $0.98 | 820,000 | — | — |
| 2010-09-09 | $0.98 | $0.98 | 1,934,000 | — | — |
| 2010-09-08 | $0.96 | $0.96 | 1,586,000 | — | — |
| 2010-09-07 | $0.99 | $0.99 | 2,725,000 | — | — |
| 2010-09-03 | $0.99 | $0.99 | 2,131,000 | — | — |
| 2010-09-02 | $0.95 | $0.95 | 1,041,000 | — | — |
| 2010-09-01 | $0.95 | $0.95 | 2,349,000 | — | — |
| 2010-08-31 | $0.90 | $0.90 | 2,040,000 | — | — |
| 2010-08-30 | $0.90 | $0.90 | 2,576,000 | — | — |
| 2010-08-27 | $0.92 | $0.92 | 6,155,000 | — | — |
| 2010-08-26 | $0.91 | $0.91 | 1,290,000 | — | — |
| 2010-08-25 | $0.92 | $0.92 | 1,316,000 | — | — |
| 2010-08-24 | $0.89 | $0.89 | 1,675,000 | — | — |
| 2010-08-23 | $0.91 | $0.91 | 1,870,000 | — | — |
| 2010-08-20 | $0.93 | $0.93 | 2,221,000 | — | — |
| 2010-08-19 | $0.92 | $0.92 | 2,281,000 | — | — |
| 2010-08-18 | $0.94 | $0.94 | 4,921,000 | — | — |
| 2010-08-17 | $0.90 | $0.90 | 2,652,000 | — | — |
| 2010-08-16 | $0.86 | $0.86 | 9,440,000 | — | — |
| 2010-08-13 | $0.90 | $0.90 | 7,955,000 | — | — |
| 2010-08-12 | $0.88 | $0.88 | 5,156,000 | — | — |
| 2010-08-11 | $0.92 | $0.92 | 3,782,000 | — | — |
| 2010-08-10 | $0.95 | $0.95 | 5,692,000 | — | — |
| 2010-08-09 | $1.00 | $1.00 | 4,393,000 | — | — |
| 2010-08-06 | $1.01 | $1.01 | 5,173,000 | — | — |
| 2010-08-05 | $1.01 | $1.01 | 6,785,000 | — | — |
| 2010-08-04 | $1.01 | $1.01 | 35,776,000 | — | — |
| 2010-08-03 | $1.35 | $1.35 | 5,520,000 | — | — |
| 2010-08-02 | $1.36 | $1.36 | 4,714,000 | — | — |
| 2010-07-30 | $1.44 | $1.44 | 2,684,000 | — | — |
| 2010-07-29 | $1.44 | $1.44 | 2,319,000 | — | — |
| 2010-07-28 | $1.49 | $1.49 | 1,007,000 | — | — |
| 2010-07-27 | $1.55 | $1.55 | 757,000 | — | — |
| 2010-07-26 | $1.54 | $1.54 | 1,495,000 | — | — |
| 2010-07-23 | $1.50 | $1.50 | 1,497,000 | — | — |
| 2010-07-22 | $1.47 | $1.47 | 1,833,000 | — | — |
| 2010-07-21 | $1.44 | $1.44 | 1,230,000 | — | — |
| 2010-07-20 | $1.45 | $1.45 | 2,081,000 | — | — |
| 2010-07-19 | $1.38 | $1.38 | 1,431,000 | — | — |
| 2010-07-16 | $1.39 | $1.39 | 1,793,000 | — | — |
| 2010-07-15 | $1.44 | $1.44 | 2,201,000 | — | — |
| 2010-07-14 | $1.48 | $1.48 | 5,612,000 | — | — |
| 2010-07-13 | $1.47 | $1.47 | 1,574,000 | — | — |
| 2010-07-12 | $1.40 | $1.40 | 745,000 | — | — |
| 2010-07-09 | $1.43 | $1.43 | 1,529,000 | — | — |
| 2010-07-08 | $1.35 | $1.35 | 1,044,000 | — | — |
| 2010-07-07 | $1.32 | $1.32 | 1,405,000 | — | — |
| 2010-07-06 | $1.26 | $1.26 | 1,459,000 | — | — |
| 2010-07-02 | $1.29 | $1.29 | 821,000 | — | — |
| 2010-07-01 | $1.30 | $1.30 | 1,631,000 | — | — |
| 2010-06-30 | $1.35 | $1.35 | 1,397,000 | — | — |
| 2010-06-29 | $1.31 | $1.31 | 2,720,000 | — | — |
| 2010-06-28 | $1.40 | $1.40 | 1,006,000 | — | — |
| 2010-06-25 | $1.42 | $1.42 | 5,026,000 | — | — |
| 2010-06-24 | $1.39 | $1.39 | 902,000 | — | — |
| 2010-06-23 | $1.45 | $1.45 | 1,318,000 | — | — |
| 2010-06-22 | $1.46 | $1.46 | 1,439,000 | — | — |
| 2010-06-21 | $1.42 | $1.42 | 1,626,000 | — | — |
| 2010-06-18 | $1.45 | $1.44 | 1,692,000 | — | — |
| 2010-06-17 | $1.45 | $1.44 | 1,281,000 | — | — |
| 2010-06-16 | $1.44 | $1.44 | 1,770,000 | — | — |
| 2010-06-15 | $1.39 | $1.39 | 2,219,000 | — | — |
| 2010-06-14 | $1.40 | $1.40 | 1,815,000 | — | — |
| 2010-06-11 | $1.34 | $1.34 | 1,355,000 | — | — |
| 2010-06-10 | $1.28 | $1.28 | 1,063,000 | — | — |
| 2010-06-09 | $1.24 | $1.24 | 1,463,000 | — | — |
| 2010-06-08 | $1.23 | $1.23 | 3,175,000 | — | — |
| 2010-06-07 | $1.20 | $1.20 | 2,485,000 | — | — |
| 2010-06-04 | $1.22 | $1.22 | 2,048,000 | — | — |
| 2010-06-03 | $1.30 | $1.30 | 1,860,000 | — | — |
| 2010-06-02 | $1.24 | $1.24 | 2,525,000 | — | — |
| 2010-06-01 | $1.27 | $1.27 | 2,691,000 | — | — |
| 2010-05-28 | $1.38 | $1.38 | 5,914,000 | — | — |
| 2010-05-27 | $1.38 | $1.38 | 3,850,000 | — | — |
| 2010-05-26 | $1.24 | $1.24 | 3,053,000 | — | — |
| 2010-05-25 | $1.27 | $1.27 | 2,192,000 | — | — |
| 2010-05-24 | $1.26 | $1.26 | 1,342,000 | — | — |
| 2010-05-21 | $1.29 | $1.29 | 2,760,000 | — | — |
| 2010-05-20 | $1.28 | $1.28 | 3,475,000 | — | — |
| 2010-05-19 | $1.35 | $1.35 | 2,597,000 | — | — |
| 2010-05-18 | $1.33 | $1.33 | 1,620,000 | — | — |
| 2010-05-17 | $1.38 | $1.38 | 1,980,000 | — | — |
| 2010-05-14 | $1.41 | $1.41 | 1,460,000 | — | — |
| 2010-05-13 | $1.43 | $1.43 | 2,479,000 | — | — |
| 2010-05-12 | $1.48 | $1.48 | 4,341,000 | — | — |
| 2010-05-11 | $1.38 | $1.38 | 1,626,000 | — | — |
| 2010-05-10 | $1.38 | $1.38 | 2,615,000 | — | — |
| 2010-05-07 | $1.31 | $1.31 | 3,702,000 | — | — |
| 2010-05-06 | $1.31 | $1.31 | 2,833,000 | — | — |
| 2010-05-05 | $1.34 | $1.34 | 2,618,000 | — | — |
| 2010-05-04 | $1.37 | $1.37 | 3,254,000 | — | — |
| 2010-05-03 | $1.41 | $1.41 | 4,634,000 | — | — |
| 2010-04-30 | $1.42 | $1.42 | 4,592,000 | — | — |
| 2010-04-29 | $1.55 | $1.55 | 10,338,000 | — | — |
| 2010-04-28 | $1.51 | $1.51 | 18,178,000 | — | — |
| 2010-04-27 | $1.79 | $1.79 | 2,486,000 | — | — |
| 2010-04-26 | $1.89 | $1.89 | 4,737,000 | — | — |
| 2010-04-23 | $1.89 | $1.89 | 1,923,000 | — | — |
| 2010-04-22 | $1.86 | $1.86 | 1,586,000 | — | — |
| 2010-04-21 | $1.81 | $1.81 | 1,450,000 | — | — |
| 2010-04-20 | $1.78 | $1.78 | 1,232,000 | — | — |
| 2010-04-19 | $1.73 | $1.73 | 2,912,000 | — | — |
| 2010-04-16 | $1.79 | $1.79 | 1,812,000 | — | — |
| 2010-04-15 | $1.81 | $1.81 | 2,109,000 | — | — |
| 2010-04-14 | $1.83 | $1.83 | 4,719,000 | — | — |
| 2010-04-13 | $1.77 | $1.77 | 819,000 | — | — |
| 2010-04-12 | $1.78 | $1.78 | 3,101,000 | — | — |
| 2010-04-09 | $1.72 | $1.72 | 1,072,000 | — | — |
| 2010-04-08 | $1.72 | $1.72 | 1,402,000 | — | — |
| 2010-04-07 | $1.74 | $1.73 | 2,041,000 | — | — |
| 2010-04-06 | $1.74 | $1.74 | 1,622,000 | — | — |
| 2010-04-05 | $1.75 | $1.75 | 2,610,000 | — | — |
| 2010-04-01 | $1.74 | $1.74 | 2,484,000 | — | — |
| 2010-03-31 | $1.73 | $1.73 | 4,660,000 | — | — |
| 2010-03-30 | $1.69 | $1.69 | 1,198,000 | — | — |
| 2010-03-29 | $1.71 | $1.71 | 1,736,000 | — | — |
| 2010-03-26 | $1.68 | $1.68 | 2,850,000 | — | — |
| 2010-03-25 | $1.69 | $1.69 | 1,764,000 | — | — |
| 2010-03-24 | $1.73 | $1.73 | 1,438,000 | — | — |
| 2010-03-23 | $1.78 | $1.78 | 2,921,000 | — | — |
| 2010-03-22 | $1.76 | $1.76 | 5,393,000 | — | — |
| 2010-03-19 | $1.72 | $1.72 | 5,487,000 | — | — |
| 2010-03-18 | $1.69 | $1.69 | 1,645,000 | — | — |
| 2010-03-17 | $1.74 | $1.74 | 6,198,000 | — | — |
| 2010-03-16 | $1.62 | $1.62 | 1,771,000 | — | — |
| 2010-03-15 | $1.61 | $1.61 | 1,031,000 | — | — |
| 2010-03-12 | $1.65 | $1.65 | 1,395,000 | — | — |
| 2010-03-11 | $1.65 | $1.65 | 762,000 | — | — |
| 2010-03-10 | $1.66 | $1.66 | 2,920,000 | — | — |
| 2010-03-09 | $1.65 | $1.65 | 1,854,000 | — | — |
| 2010-03-08 | $1.64 | $1.64 | 1,269,000 | — | — |
| 2010-03-05 | $1.63 | $1.63 | 2,475,000 | — | — |
| 2010-03-04 | $1.59 | $1.59 | 625,000 | — | — |
| 2010-03-03 | $1.61 | $1.61 | 2,563,000 | — | — |
| 2010-03-02 | $1.61 | $1.61 | 6,437,000 | — | — |
| 2010-03-01 | $1.59 | $1.59 | 8,535,000 | — | — |
| 2010-02-26 | $1.50 | $1.50 | 7,287,000 | — | — |
| 2010-02-25 | $1.45 | $1.45 | 2,401,000 | — | — |
| 2010-02-24 | $1.47 | $1.47 | 1,433,000 | — | — |
| 2010-02-23 | $1.43 | $1.43 | 3,055,000 | — | — |
| 2010-02-22 | $1.47 | $1.47 | 1,733,000 | — | — |
| 2010-02-19 | $1.46 | $1.46 | 1,693,000 | — | — |
| 2010-02-18 | $1.48 | $1.48 | 1,950,000 | — | — |
| 2010-02-17 | $1.47 | $1.47 | 4,877,000 | — | — |
| 2010-02-16 | $1.46 | $1.46 | 8,349,000 | — | — |
| 2010-02-12 | $1.36 | $1.36 | 4,120,000 | — | — |
| 2010-02-11 | $1.33 | $1.33 | 1,831,000 | — | — |
| 2010-02-10 | $1.29 | $1.29 | 1,460,000 | — | — |
| 2010-02-09 | $1.27 | $1.27 | 887,000 | — | — |
| 2010-02-08 | $1.26 | $1.26 | 1,811,000 | — | — |
| 2010-02-05 | $1.24 | $1.24 | 1,706,000 | — | — |
| 2010-02-04 | $1.19 | $1.19 | 1,864,000 | — | — |
| 2010-02-03 | $1.24 | $1.24 | 1,294,000 | — | — |
| 2010-02-02 | $1.27 | $1.27 | 2,105,000 | — | — |
| 2010-02-01 | $1.25 | $1.25 | 2,106,000 | — | — |
| 2010-01-29 | $1.24 | $1.24 | 2,243,000 | — | — |
| 2010-01-28 | $1.29 | $1.29 | 1,715,000 | — | — |
| 2010-01-27 | $1.35 | $1.35 | 9,419,000 | — | — |
| 2010-01-26 | $1.16 | $1.16 | 1,501,000 | — | — |
| 2010-01-25 | $1.18 | $1.18 | 1,390,000 | — | — |
| 2010-01-22 | $1.15 | $1.15 | 2,768,000 | — | — |
| 2010-01-21 | $1.18 | $1.18 | 1,182,000 | — | — |
| 2010-01-20 | $1.24 | $1.24 | 1,809,000 | — | — |
| 2010-01-19 | $1.30 | $1.30 | 2,295,000 | — | — |
| 2010-01-15 | $1.28 | $1.28 | 1,653,000 | — | — |
| 2010-01-14 | $1.27 | $1.27 | 1,269,000 | — | — |
| 2010-01-13 | $1.30 | $1.30 | 4,470,000 | — | — |
| 2010-01-12 | $1.16 | $1.16 | 794,000 | — | — |
| 2010-01-11 | $1.17 | $1.17 | 583,000 | — | — |
| 2010-01-08 | $1.17 | $1.17 | 578,000 | — | — |
| 2010-01-07 | $1.16 | $1.16 | 1,147,000 | — | — |
| 2010-01-06 | $1.15 | $1.15 | 853,000 | — | — |
| 2010-01-05 | $1.13 | $1.13 | 1,158,000 | — | — |
| 2010-01-04 | $1.15 | $1.15 | 1,396,000 | — | — |