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
- 2007-10-10 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 | $2.28 | $2.28 | 7,800 |
| 2010-12-30 | $2.17 | $2.17 | 30,300 |
| 2010-12-29 | $2.21 | $2.21 | 26,600 |
| 2010-12-28 | $2.29 | $2.29 | 25,200 |
| 2010-12-27 | $2.28 | $2.28 | 11,600 |
| 2010-12-23 | $2.30 | $2.30 | 17,400 |
| 2010-12-22 | $2.25 | $2.25 | 7,200 |
| 2010-12-21 | $2.21 | $2.21 | 41,800 |
| 2010-12-20 | $2.19 | $2.19 | 53,600 |
| 2010-12-17 | $2.38 | $2.38 | 22,400 |
| 2010-12-16 | $2.29 | $2.29 | 20,300 |
| 2010-12-15 | $2.30 | $2.30 | 6,100 |
| 2010-12-14 | $2.37 | $2.37 | 15,500 |
| 2010-12-13 | $2.35 | $2.35 | 7,300 |
| 2010-12-10 | $2.32 | $2.32 | 84,500 |
| 2010-12-09 | $2.49 | $2.49 | 89,400 |
| 2010-12-08 | $2.49 | $2.49 | 176,700 |
| 2010-12-07 | $2.38 | $2.38 | 69,700 |
| 2010-12-06 | $2.33 | $2.33 | 22,800 |
| 2010-12-03 | $2.26 | $2.26 | 51,600 |
| 2010-12-02 | $2.05 | $2.05 | 35,400 |
| 2010-12-01 | $2.09 | $2.09 | 19,600 |
| 2010-11-30 | $2.06 | $2.06 | 30,700 |
| 2010-11-29 | $2.02 | $2.02 | 38,700 |
| 2010-11-26 | $2.10 | $2.10 | 58,000 |
| 2010-11-24 | $2.05 | $2.05 | 91,900 |
| 2010-11-23 | $1.89 | $1.89 | 52,900 |
| 2010-11-22 | $1.85 | $1.85 | 13,600 |
| 2010-11-19 | $1.80 | $1.80 | 5,000 |
| 2010-11-18 | $1.79 | $1.79 | 45,600 |
| 2010-11-17 | $1.84 | $1.84 | 22,600 |
| 2010-11-16 | $1.85 | $1.85 | 80,600 |
| 2010-11-15 | $1.82 | $1.82 | 14,500 |
| 2010-11-12 | $1.82 | $1.82 | 54,100 |
| 2010-11-11 | $1.89 | $1.89 | 9,200 |
| 2010-11-10 | $1.78 | $1.78 | 9,400 |
| 2010-11-09 | $1.77 | $1.77 | 48,700 |
| 2010-11-08 | $1.71 | $1.71 | 65,600 |
| 2010-11-05 | $1.78 | $1.78 | 31,400 |
| 2010-11-04 | $1.70 | $1.70 | 111,200 |
| 2010-11-03 | $1.66 | $1.66 | 60,400 |
| 2010-11-02 | $1.77 | $1.77 | 2,000 |
| 2010-11-01 | $1.74 | $1.74 | 39,500 |
| 2010-10-29 | $1.78 | $1.78 | 100,600 |
| 2010-10-28 | $1.74 | $1.74 | 75,200 |
| 2010-10-27 | $1.70 | $1.70 | 68,100 |
| 2010-10-26 | $1.68 | $1.68 | 20,100 |
| 2010-10-25 | $1.67 | $1.67 | 38,800 |
| 2010-10-22 | $1.63 | $1.63 | 400 |
| 2010-10-21 | $1.68 | $1.68 | 28,500 |
| 2010-10-20 | $1.67 | $1.67 | 43,100 |
| 2010-10-19 | $1.65 | $1.65 | 17,300 |
| 2010-10-18 | $1.62 | $1.62 | 45,000 |
| 2010-10-15 | $1.58 | $1.58 | 41,600 |
| 2010-10-14 | $1.65 | $1.65 | 50,400 |
| 2010-10-13 | $1.60 | $1.60 | 17,900 |
| 2010-10-12 | $1.55 | $1.55 | 22,100 |
| 2010-10-11 | $1.55 | $1.55 | 600 |
| 2010-10-08 | $1.58 | $1.58 | 2,400 |
| 2010-10-07 | $1.58 | $1.58 | 19,700 |
| 2010-10-06 | $1.59 | $1.59 | 33,900 |
| 2010-10-05 | $1.60 | $1.60 | 27,900 |
| 2010-10-04 | $1.58 | $1.58 | 32,100 |
| 2010-10-01 | $1.58 | $1.58 | 25,000 |
| 2010-09-30 | $1.52 | $1.52 | 18,000 |
| 2010-09-29 | $1.54 | $1.54 | 53,600 |
| 2010-09-28 | $1.60 | $1.60 | 26,600 |
| 2010-09-27 | $1.62 | $1.62 | 53,100 |
| 2010-09-24 | $1.66 | $1.66 | 36,800 |
| 2010-09-23 | $1.69 | $1.69 | 18,400 |
| 2010-09-22 | $1.70 | $1.70 | 21,300 |
| 2010-09-21 | $1.60 | $1.60 | 52,300 |
| 2010-09-20 | $1.63 | $1.63 | 10,000 |
| 2010-09-17 | $1.66 | $1.66 | 49,000 |
| 2010-09-16 | $1.67 | $1.67 | 34,900 |
| 2010-09-15 | $1.63 | $1.63 | 97,300 |
| 2010-09-14 | $1.58 | $1.58 | 91,700 |
| 2010-09-13 | $1.50 | $1.50 | 107,900 |
| 2010-09-10 | $1.46 | $1.46 | 24,800 |
| 2010-09-09 | $1.48 | $1.48 | 35,400 |
| 2010-09-08 | $1.42 | $1.42 | 8,100 |
| 2010-09-07 | $1.45 | $1.45 | 14,400 |
| 2010-09-03 | $1.45 | $1.45 | 26,900 |
| 2010-09-02 | $1.45 | $1.45 | 33,800 |
| 2010-09-01 | $1.43 | $1.43 | 21,200 |
| 2010-08-31 | $1.41 | $1.41 | 0 |
| 2010-08-30 | $1.41 | $1.41 | 6,100 |
| 2010-08-27 | $1.39 | $1.39 | 500 |
| 2010-08-26 | $1.40 | $1.40 | 24,800 |
| 2010-08-25 | $1.43 | $1.43 | 120,400 |
| 2010-08-24 | $1.26 | $1.26 | 121,500 |
| 2010-08-23 | $1.29 | $1.29 | 110,400 |
| 2010-08-20 | $1.30 | $1.30 | 77,800 |
| 2010-08-19 | $1.33 | $1.33 | 11,600 |
| 2010-08-18 | $1.30 | $1.30 | 13,500 |
| 2010-08-17 | $1.29 | $1.29 | 61,300 |
| 2010-08-16 | $1.30 | $1.30 | 39,400 |
| 2010-08-13 | $1.36 | $1.36 | 72,400 |
| 2010-08-12 | $1.30 | $1.30 | 99,000 |
| 2010-08-11 | $1.30 | $1.30 | 15,200 |
| 2010-08-10 | $1.31 | $1.31 | 69,900 |
| 2010-08-09 | $1.31 | $1.31 | 29,000 |
| 2010-08-06 | $1.32 | $1.32 | 103,900 |
| 2010-08-05 | $1.30 | $1.30 | 91,500 |
| 2010-08-04 | $1.27 | $1.27 | 59,200 |
| 2010-08-03 | $1.25 | $1.25 | 0 |
| 2010-08-02 | $1.25 | $1.25 | 8,500 |
| 2010-07-30 | $1.22 | $1.22 | 6,800 |
| 2010-07-29 | $1.22 | $1.22 | 78,600 |
| 2010-07-28 | $1.20 | $1.20 | 109,600 |
| 2010-07-27 | $1.20 | $1.20 | 35,100 |
| 2010-07-26 | $1.21 | $1.21 | 109,300 |
| 2010-07-23 | $1.24 | $1.24 | 104,800 |
| 2010-07-22 | $1.16 | $1.16 | 111,000 |
| 2010-07-21 | $1.17 | $1.17 | 59,500 |
| 2010-07-20 | $1.19 | $1.19 | 105,000 |
| 2010-07-19 | $1.16 | $1.16 | 50,900 |
| 2010-07-16 | $1.20 | $1.20 | 41,500 |
| 2010-07-15 | $1.22 | $1.22 | 26,100 |
| 2010-07-14 | $1.18 | $1.18 | 500 |
| 2010-07-13 | $1.18 | $1.18 | 22,400 |
| 2010-07-12 | $1.18 | $1.18 | 36,300 |
| 2010-07-09 | $1.18 | $1.18 | 46,700 |
| 2010-07-08 | $1.12 | $1.12 | 216,000 |
| 2010-07-07 | $1.17 | $1.17 | 28,000 |
| 2010-07-06 | $1.18 | $1.18 | 16,000 |
| 2010-07-02 | $1.13 | $1.13 | 3,500 |
| 2010-07-01 | $1.15 | $1.15 | 23,200 |
| 2010-06-30 | $1.18 | $1.18 | 4,300 |
| 2010-06-29 | $1.16 | $1.16 | 23,800 |
| 2010-06-28 | $1.21 | $1.21 | 9,000 |
| 2010-06-25 | $1.26 | $1.26 | 26,500 |
| 2010-06-24 | $1.19 | $1.19 | 21,900 |
| 2010-06-23 | $1.18 | $1.18 | 6,400 |
| 2010-06-22 | $1.20 | $1.20 | 100 |
| 2010-06-21 | $1.20 | $1.20 | 38,100 |
| 2010-06-18 | $1.20 | $1.20 | 66,900 |
| 2010-06-17 | $1.15 | $1.15 | 23,100 |
| 2010-06-16 | $1.05 | $1.05 | 32,800 |
| 2010-06-15 | $1.14 | $1.14 | 15,700 |
| 2010-06-14 | $1.18 | $1.18 | 0 |
| 2010-06-11 | $1.18 | $1.18 | 22,200 |
| 2010-06-10 | $1.14 | $1.14 | 127,200 |
| 2010-06-09 | $1.14 | $1.14 | 25,600 |
| 2010-06-08 | $1.17 | $1.17 | 25,500 |
| 2010-06-07 | $1.20 | $1.20 | 32,400 |
| 2010-06-04 | $1.18 | $1.18 | 3,200 |
| 2010-06-03 | $1.13 | $1.13 | 27,500 |
| 2010-06-02 | $1.20 | $1.20 | 46,500 |
| 2010-06-01 | $1.20 | $1.20 | 30,000 |
| 2010-05-28 | $1.20 | $1.20 | 56,600 |
| 2010-05-27 | $1.12 | $1.12 | 7,700 |
| 2010-05-26 | $1.09 | $1.09 | 1,500 |
| 2010-05-25 | $1.03 | $1.03 | 24,400 |
| 2010-05-24 | $1.10 | $1.10 | 6,500 |
| 2010-05-21 | $1.09 | $1.09 | 29,200 |
| 2010-05-20 | $1.06 | $1.06 | 3,000 |
| 2010-05-19 | $1.06 | $1.06 | 14,800 |
| 2010-05-18 | $1.17 | $1.17 | 61,800 |
| 2010-05-17 | $1.16 | $1.16 | 62,300 |
| 2010-05-14 | $1.22 | $1.22 | 91,600 |
| 2010-05-13 | $1.17 | $1.17 | 112,700 |
| 2010-05-12 | $1.11 | $1.11 | 45,000 |
| 2010-05-11 | $1.03 | $1.03 | 65,700 |
| 2010-05-10 | $1.06 | $1.06 | 800 |
| 2010-05-07 | $1.06 | $1.06 | 12,500 |
| 2010-05-06 | $1.09 | $1.09 | 79,400 |
| 2010-05-05 | $1.08 | $1.08 | 9,600 |
| 2010-05-04 | $1.08 | $1.08 | 57,200 |
| 2010-05-03 | $1.08 | $1.08 | 16,300 |
| 2010-04-30 | $1.08 | $1.08 | 185,900 |
| 2010-04-29 | $1.00 | $1.00 | 1,040,000 |
| 2010-04-28 | $1.00 | $1.00 | 50,700 |
| 2010-04-27 | $1.01 | $1.01 | 63,200 |
| 2010-04-26 | $1.01 | $1.01 | 28,600 |
| 2010-04-23 | $1.00 | $1.00 | 113,000 |
| 2010-04-22 | $1.00 | $1.00 | 121,000 |
| 2010-04-21 | $1.00 | $1.00 | 102,100 |
| 2010-04-20 | $1.02 | $1.02 | 211,100 |
| 2010-04-19 | $1.06 | $1.06 | 12,200 |
| 2010-04-16 | $1.06 | $1.06 | 21,200 |
| 2010-04-15 | $1.08 | $1.08 | 48,500 |
| 2010-04-14 | $1.10 | $1.10 | 52,400 |
| 2010-04-13 | $1.12 | $1.12 | 88,800 |
| 2010-04-12 | $1.09 | $1.09 | 24,300 |
| 2010-04-09 | $1.10 | $1.10 | 147,400 |
| 2010-04-08 | $1.12 | $1.12 | 156,100 |
| 2010-04-07 | $1.14 | $1.14 | 97,000 |
| 2010-04-06 | $1.18 | $1.18 | 194,800 |
| 2010-04-05 | $1.10 | $1.10 | 47,300 |
| 2010-04-01 | $1.04 | $1.04 | 50,200 |
| 2010-03-31 | $1.10 | $1.10 | 19,300 |
| 2010-03-30 | $1.09 | $1.09 | 6,800 |
| 2010-03-29 | $1.12 | $1.12 | 10,500 |
| 2010-03-26 | $1.07 | $1.07 | 58,800 |
| 2010-03-25 | $1.07 | $1.07 | 5,500 |
| 2010-03-24 | $1.07 | $1.07 | 8,600 |
| 2010-03-23 | $1.05 | $1.05 | 43,500 |
| 2010-03-22 | $1.05 | $1.05 | 18,000 |
| 2010-03-19 | $1.05 | $1.05 | 31,700 |
| 2010-03-18 | $1.06 | $1.06 | 15,500 |
| 2010-03-17 | $1.10 | $1.10 | 19,900 |
| 2010-03-16 | $1.08 | $1.08 | 4,500 |
| 2010-03-15 | $1.07 | $1.07 | 14,500 |
| 2010-03-12 | $1.05 | $1.05 | 5,000 |
| 2010-03-11 | $1.08 | $1.08 | 48,000 |
| 2010-03-10 | $1.07 | $1.07 | 103,000 |
| 2010-03-09 | $1.01 | $1.01 | 4,700 |
| 2010-03-08 | $1.05 | $1.05 | 38,900 |
| 2010-03-05 | $1.09 | $1.09 | 54,500 |
| 2010-03-04 | $1.05 | $1.05 | 47,900 |
| 2010-03-03 | $1.16 | $1.16 | 34,000 |
| 2010-03-02 | $1.21 | $1.21 | 39,300 |
| 2010-03-01 | $1.25 | $1.25 | 132,800 |
| 2010-02-26 | $1.08 | $1.08 | 41,800 |
| 2010-02-25 | $1.03 | $1.03 | 59,900 |
| 2010-02-24 | $1.01 | $1.01 | 19,100 |
| 2010-02-23 | $1.05 | $1.05 | 11,200 |
| 2010-02-22 | $1.01 | $1.01 | 16,200 |
| 2010-02-19 | $1.03 | $1.03 | 10,500 |
| 2010-02-18 | $1.05 | $1.05 | 29,400 |
| 2010-02-17 | $1.08 | $1.08 | 28,500 |
| 2010-02-16 | $1.04 | $1.04 | 25,000 |
| 2010-02-12 | $1.25 | $1.25 | 25,400 |
| 2010-02-11 | $1.04 | $1.04 | 34,100 |
| 2010-02-10 | $0.97 | $0.97 | 12,500 |
| 2010-02-09 | $1.03 | $1.03 | 11,100 |
| 2010-02-08 | $1.03 | $1.03 | 13,000 |
| 2010-02-05 | $1.04 | $1.04 | 21,800 |
| 2010-02-04 | $0.96 | $0.96 | 23,400 |
| 2010-02-03 | $1.03 | $1.03 | 72,100 |
| 2010-02-02 | $1.04 | $1.04 | 26,700 |
| 2010-02-01 | $1.02 | $1.02 | 7,000 |
| 2010-01-29 | $1.02 | $1.02 | 17,000 |
| 2010-01-28 | $1.00 | $1.00 | 11,500 |
| 2010-01-27 | $1.00 | $1.00 | 103,100 |
| 2010-01-26 | $0.98 | $0.98 | 15,000 |
| 2010-01-25 | $0.96 | $0.96 | 44,500 |
| 2010-01-22 | $1.01 | $1.01 | 6,500 |
| 2010-01-21 | $1.02 | $1.02 | 43,000 |
| 2010-01-20 | $0.99 | $0.99 | 5,000 |
| 2010-01-19 | $1.01 | $1.01 | 27,000 |
| 2010-01-15 | $1.00 | $1.00 | 30,100 |
| 2010-01-14 | $0.96 | $0.96 | 0 |
| 2010-01-13 | $0.96 | $0.96 | 0 |
| 2010-01-12 | $0.96 | $0.96 | 9,000 |
| 2010-01-11 | $0.96 | $0.96 | 19,600 |
| 2010-01-08 | $1.01 | $1.01 | 0 |
| 2010-01-07 | $1.01 | $1.01 | 24,300 |
| 2010-01-06 | $1.02 | $1.02 | 9,100 |
| 2010-01-05 | $1.02 | $1.02 | 1,700 |
| 2010-01-04 | $1.02 | $1.02 | 6,200 |