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
- 2006-09-20 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 | $2.50 | $2.50 | 0 |
| 2010-12-30 | $2.50 | $2.50 | 4,450 |
| 2010-12-29 | $3.75 | $3.75 | 814 |
| 2010-12-28 | $3.75 | $3.75 | 524 |
| 2010-12-27 | $4.00 | $4.00 | 26 |
| 2010-12-23 | $4.03 | $4.03 | 186 |
| 2010-12-22 | $5.00 | $5.00 | 0 |
| 2010-12-21 | $5.00 | $5.00 | 1,445 |
| 2010-12-20 | $5.00 | $5.00 | 0 |
| 2010-12-17 | $5.00 | $5.00 | 1,600 |
| 2010-12-16 | $7.50 | $7.50 | 1,775 |
| 2010-12-15 | $8.25 | $8.25 | 2,145 |
| 2010-12-14 | $10.75 | $10.75 | 1,423 |
| 2010-12-13 | $12.00 | $12.00 | 0 |
| 2010-12-10 | $12.00 | $12.00 | 252 |
| 2010-12-09 | $10.75 | $10.75 | 401 |
| 2010-12-08 | $7.75 | $7.75 | 7 |
| 2010-12-07 | $10.50 | $10.50 | 0 |
| 2010-12-06 | $10.50 | $10.50 | 16 |
| 2010-12-03 | $10.50 | $10.50 | 26 |
| 2010-12-02 | $8.00 | $8.00 | 4 |
| 2010-12-01 | $8.25 | $8.25 | 0 |
| 2010-11-30 | $8.25 | $8.25 | 0 |
| 2010-11-29 | $8.25 | $8.25 | 142 |
| 2010-11-26 | $9.50 | $9.50 | 0 |
| 2010-11-24 | $9.50 | $9.50 | 0 |
| 2010-11-23 | $9.50 | $9.50 | 0 |
| 2010-11-22 | $9.50 | $9.50 | 0 |
| 2010-11-19 | $9.50 | $9.50 | 305 |
| 2010-11-18 | $11.25 | $11.25 | 500 |
| 2010-11-17 | $12.75 | $12.75 | 0 |
| 2010-11-16 | $12.75 | $12.75 | 629 |
| 2010-11-15 | $9.50 | $9.50 | 105 |
| 2010-11-12 | $12.50 | $12.50 | 53 |
| 2010-11-11 | $12.50 | $12.50 | 0 |
| 2010-11-10 | $12.50 | $12.50 | 0 |
| 2010-11-09 | $12.50 | $12.50 | 40 |
| 2010-11-08 | $11.25 | $11.25 | 200 |
| 2010-11-05 | $9.75 | $9.75 | 1,708 |
| 2010-11-04 | $9.50 | $9.50 | 26 |
| 2010-11-03 | $9.50 | $9.50 | 137 |
| 2010-11-02 | $11.25 | $11.25 | 21 |
| 2010-11-01 | $10.75 | $10.75 | 411 |
| 2010-10-29 | $10.00 | $10.00 | 770 |
| 2010-10-28 | $8.00 | $8.00 | 10 |
| 2010-10-27 | $8.00 | $8.00 | 100 |
| 2010-10-26 | $8.00 | $8.00 | 213 |
| 2010-10-25 | $7.50 | $7.50 | 842 |
| 2010-10-22 | $8.00 | $8.00 | 606 |
| 2010-10-21 | $12.00 | $12.00 | 260 |
| 2010-10-20 | $12.50 | $12.50 | 2,061 |
| 2010-10-19 | $6.50 | $6.50 | 1,835 |
| 2010-10-18 | $5.00 | $5.00 | 380 |
| 2010-10-15 | $3.25 | $3.25 | 0 |
| 2010-10-14 | $3.25 | $3.25 | 337 |
| 2010-10-13 | $3.25 | $3.25 | 0 |
| 2010-10-12 | $3.25 | $3.25 | 20 |
| 2010-10-11 | $3.25 | $3.25 | 0 |
| 2010-10-08 | $3.25 | $3.25 | 0 |
| 2010-10-07 | $3.25 | $3.25 | 0 |
| 2010-10-06 | $3.25 | $3.25 | 0 |
| 2010-10-05 | $3.25 | $3.25 | 400 |
| 2010-10-04 | $3.25 | $3.25 | 13 |
| 2010-10-01 | $3.00 | $3.00 | 0 |
| 2010-09-30 | $3.00 | $3.00 | 0 |
| 2010-09-29 | $3.00 | $3.00 | 6 |
| 2010-09-28 | $3.00 | $3.00 | 0 |
| 2010-09-27 | $3.00 | $3.00 | 13 |
| 2010-09-24 | $3.00 | $3.00 | 25 |
| 2010-09-23 | $3.00 | $3.00 | 257 |
| 2010-09-22 | $2.75 | $2.75 | 0 |
| 2010-09-21 | $2.75 | $2.75 | 133 |
| 2010-09-20 | $2.75 | $2.75 | 0 |
| 2010-09-17 | $2.75 | $2.75 | 0 |
| 2010-09-16 | $2.75 | $2.75 | 0 |
| 2010-09-15 | $2.75 | $2.75 | 0 |
| 2010-09-14 | $2.75 | $2.75 | 0 |
| 2010-09-13 | $2.75 | $2.75 | 950 |
| 2010-09-10 | $2.50 | $2.50 | 0 |
| 2010-09-09 | $2.50 | $2.50 | 0 |
| 2010-09-08 | $2.50 | $2.50 | 0 |
| 2010-09-07 | $2.50 | $2.50 | 0 |
| 2010-09-03 | $2.50 | $2.50 | 50 |
| 2010-09-02 | $5.00 | $5.00 | 0 |
| 2010-09-01 | $5.00 | $5.00 | 0 |
| 2010-08-31 | $5.00 | $5.00 | 0 |
| 2010-08-30 | $5.00 | $5.00 | 0 |
| 2010-08-27 | $5.00 | $5.00 | 0 |
| 2010-08-26 | $5.00 | $5.00 | 0 |
| 2010-08-25 | $5.00 | $5.00 | 0 |
| 2010-08-24 | $5.00 | $5.00 | 0 |
| 2010-08-23 | $5.00 | $5.00 | 0 |
| 2010-08-20 | $5.00 | $5.00 | 197 |
| 2010-08-19 | $5.25 | $5.25 | 959 |
| 2010-08-18 | $5.25 | $5.25 | 142 |
| 2010-08-17 | $5.25 | $5.25 | 0 |
| 2010-08-16 | $5.25 | $5.25 | 6 |
| 2010-08-13 | $5.25 | $5.25 | 0 |
| 2010-08-12 | $5.25 | $5.25 | 147 |
| 2010-08-11 | $5.25 | $5.25 | 31 |
| 2010-08-10 | $5.00 | $5.00 | 66 |
| 2010-08-09 | $5.00 | $5.00 | 0 |
| 2010-08-06 | $5.00 | $5.00 | 0 |
| 2010-08-05 | $5.00 | $5.00 | 245 |
| 2010-08-04 | $5.00 | $5.00 | 0 |
| 2010-08-03 | $5.00 | $5.00 | 0 |
| 2010-08-02 | $5.00 | $5.00 | 0 |
| 2010-07-30 | $5.00 | $5.00 | 0 |
| 2010-07-29 | $5.00 | $5.00 | 0 |
| 2010-07-28 | $5.00 | $5.00 | 79 |
| 2010-07-27 | $5.00 | $5.00 | 364 |
| 2010-07-26 | $5.00 | $5.00 | 6 |
| 2010-07-23 | $5.25 | $5.25 | 166 |
| 2010-07-22 | $5.25 | $5.25 | 279 |
| 2010-07-21 | $5.25 | $5.25 | 0 |
| 2010-07-20 | $5.25 | $5.25 | 97 |
| 2010-07-19 | $5.25 | $5.25 | 0 |
| 2010-07-16 | $5.25 | $5.25 | 0 |
| 2010-07-15 | $5.25 | $5.25 | 0 |
| 2010-07-14 | $5.25 | $5.25 | 584 |
| 2010-07-13 | $5.75 | $5.75 | 4 |
| 2010-07-12 | $5.75 | $5.75 | 218 |
| 2010-07-09 | $5.25 | $5.25 | 273 |
| 2010-07-08 | $5.00 | $5.00 | 77 |
| 2010-07-07 | $5.00 | $5.00 | 92 |
| 2010-07-06 | $5.00 | $5.00 | 144 |
| 2010-07-02 | $5.00 | $5.00 | 200 |
| 2010-07-01 | $5.00 | $5.00 | 0 |
| 2010-06-30 | $5.00 | $5.00 | 37 |
| 2010-06-29 | $5.00 | $5.00 | 13 |
| 2010-06-28 | $5.00 | $5.00 | 0 |
| 2010-06-25 | $5.00 | $5.00 | 10 |
| 2010-06-24 | $5.00 | $5.00 | 0 |
| 2010-06-23 | $5.00 | $5.00 | 0 |
| 2010-06-22 | $5.00 | $5.00 | 2,602 |
| 2010-06-21 | $5.00 | $5.00 | 0 |
| 2010-06-18 | $5.00 | $5.00 | 253 |
| 2010-06-17 | $5.00 | $5.00 | 1,105 |
| 2010-06-16 | $5.00 | $5.00 | 0 |
| 2010-06-15 | $5.00 | $5.00 | 59 |
| 2010-06-14 | $5.00 | $5.00 | 0 |
| 2010-06-11 | $5.00 | $5.00 | 0 |
| 2010-06-10 | $5.00 | $5.00 | 325 |
| 2010-06-09 | $5.03 | $5.03 | 4 |
| 2010-06-08 | $5.03 | $5.03 | 13 |
| 2010-06-07 | $5.50 | $5.50 | 46 |
| 2010-06-04 | $5.75 | $5.75 | 0 |
| 2010-06-03 | $5.75 | $5.75 | 200 |
| 2010-06-02 | $5.75 | $5.75 | 210 |
| 2010-06-01 | $5.00 | $5.00 | 587 |
| 2010-05-28 | $4.50 | $4.50 | 0 |
| 2010-05-27 | $4.50 | $4.50 | 0 |
| 2010-05-26 | $4.50 | $4.50 | 1,315 |
| 2010-05-25 | $4.00 | $4.00 | 312 |
| 2010-05-24 | $4.50 | $4.50 | 5 |
| 2010-05-21 | $4.50 | $4.50 | 26 |
| 2010-05-20 | $4.50 | $4.50 | 5 |
| 2010-05-19 | $4.50 | $4.50 | 86 |
| 2010-05-18 | $4.50 | $4.50 | 246 |
| 2010-05-17 | $4.50 | $4.50 | 0 |
| 2010-05-14 | $4.50 | $4.50 | 66 |
| 2010-05-13 | $4.50 | $4.50 | 45 |
| 2010-05-12 | $4.50 | $4.50 | 32 |
| 2010-05-11 | $4.50 | $4.50 | 388 |
| 2010-05-10 | $4.50 | $4.50 | 118 |
| 2010-05-07 | $5.75 | $5.75 | 18 |
| 2010-05-06 | $4.50 | $4.50 | 81 |
| 2010-05-05 | $4.50 | $4.50 | 234 |
| 2010-05-04 | $6.25 | $6.25 | 0 |
| 2010-05-03 | $6.25 | $6.25 | 145 |
| 2010-04-30 | $6.25 | $6.25 | 18 |
| 2010-04-29 | $4.38 | $4.38 | 95 |
| 2010-04-28 | $4.25 | $4.25 | 0 |
| 2010-04-27 | $4.25 | $4.25 | 55 |
| 2010-04-26 | $5.00 | $5.00 | 48 |
| 2010-04-23 | $6.00 | $6.00 | 60 |
| 2010-04-22 | $4.00 | $4.00 | 139 |
| 2010-04-21 | $4.00 | $4.00 | 106 |
| 2010-04-20 | $4.00 | $4.00 | 85 |
| 2010-04-19 | $6.00 | $6.00 | 11 |
| 2010-04-16 | $4.00 | $4.00 | 19 |
| 2010-04-15 | $6.25 | $6.25 | 194 |
| 2010-04-14 | $6.25 | $6.25 | 4 |
| 2010-04-13 | $3.75 | $3.75 | 111 |
| 2010-04-12 | $6.25 | $6.25 | 187 |
| 2010-04-09 | $7.00 | $7.00 | 158 |
| 2010-04-08 | $7.00 | $7.00 | 0 |
| 2010-04-07 | $7.00 | $7.00 | 223 |
| 2010-04-06 | $5.00 | $5.00 | 24 |
| 2010-04-05 | $5.00 | $5.00 | 110 |
| 2010-04-01 | $5.00 | $5.00 | 12 |
| 2010-03-31 | $5.00 | $5.00 | 116 |
| 2010-03-30 | $5.00 | $5.00 | 438 |
| 2010-03-29 | $10.00 | $10.00 | 21 |
| 2010-03-26 | $1.25 | $1.25 | 40 |
| 2010-03-25 | $6.00 | $6.00 | 290 |
| 2010-03-24 | $6.75 | $6.75 | 38 |
| 2010-03-23 | $5.25 | $5.25 | 25 |
| 2010-03-22 | $5.25 | $5.25 | 3,758 |
| 2010-03-19 | $6.75 | $6.75 | 75 |
| 2010-03-18 | $6.00 | $6.00 | 1,255 |
| 2010-03-17 | $7.50 | $7.50 | 773 |
| 2010-03-16 | $7.50 | $7.50 | 2,466 |
| 2010-03-15 | $9.00 | $9.00 | 3,485 |
| 2010-03-12 | $9.00 | $9.00 | 709 |
| 2010-03-11 | $9.75 | $9.75 | 102 |
| 2010-03-10 | $10.50 | $10.50 | 190 |
| 2010-03-09 | $9.00 | $9.00 | 189 |
| 2010-03-08 | $9.00 | $9.00 | 5 |
| 2010-03-05 | $10.50 | $10.50 | 39 |
| 2010-03-04 | $10.50 | $10.50 | 16 |
| 2010-03-03 | $9.00 | $9.00 | 46 |
| 2010-03-02 | $9.00 | $9.00 | 195 |
| 2010-03-01 | $9.00 | $9.00 | 149 |
| 2010-02-26 | $10.50 | $10.50 | 4 |
| 2010-02-25 | $8.25 | $8.25 | 895 |
| 2010-02-24 | $9.00 | $9.00 | 230 |
| 2010-02-23 | $9.00 | $9.00 | 375 |
| 2010-02-22 | $9.00 | $9.00 | 352 |
| 2010-02-19 | $9.00 | $9.00 | 328 |
| 2010-02-18 | $11.25 | $11.25 | 195 |
| 2010-02-17 | $9.00 | $9.00 | 45 |
| 2010-02-16 | $10.50 | $10.50 | 136 |
| 2010-02-12 | $9.75 | $9.75 | 240 |
| 2010-02-11 | $11.25 | $11.25 | 186 |
| 2010-02-10 | $11.25 | $11.25 | 55 |
| 2010-02-09 | $11.25 | $11.25 | 161 |
| 2010-02-08 | $12.75 | $12.75 | 93 |
| 2010-02-05 | $10.50 | $10.50 | 13 |
| 2010-02-04 | $13.50 | $13.50 | 10 |
| 2010-02-03 | $10.50 | $10.50 | 182 |
| 2010-02-02 | $11.25 | $11.25 | 47 |
| 2010-02-01 | $12.00 | $12.00 | 256 |
| 2010-01-29 | $13.50 | $13.50 | 22 |
| 2010-01-28 | $12.75 | $12.75 | 267 |
| 2010-01-27 | $15.00 | $15.00 | 90 |
| 2010-01-26 | $18.00 | $18.00 | 690 |
| 2010-01-25 | $19.50 | $19.50 | 1,311 |
| 2010-01-22 | $14.25 | $14.25 | 643 |
| 2010-01-21 | $12.75 | $12.75 | 291 |
| 2010-01-20 | $11.25 | $11.25 | 59 |
| 2010-01-19 | $11.25 | $11.25 | 1 |
| 2010-01-15 | $9.75 | $9.75 | 30 |
| 2010-01-14 | $11.25 | $11.25 | 237 |
| 2010-01-13 | $11.25 | $11.25 | 76 |
| 2010-01-12 | $12.75 | $12.75 | 79 |
| 2010-01-11 | $11.25 | $11.25 | 320 |
| 2010-01-08 | $11.25 | $11.25 | 74 |
| 2010-01-07 | $9.00 | $9.00 | 140 |
| 2010-01-06 | $8.25 | $8.25 | 240 |
| 2010-01-05 | $9.75 | $9.75 | 575 |
| 2010-01-04 | $9.75 | $9.75 | 295 |