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 | $0.37 | $0.37 | 136,019 |
| 2010-12-30 | $0.33 | $0.33 | 104,644 |
| 2010-12-29 | $0.33 | $0.33 | 90,675 |
| 2010-12-28 | $0.34 | $0.34 | 110,620 |
| 2010-12-27 | $0.38 | $0.38 | 198,697 |
| 2010-12-23 | $0.39 | $0.39 | 84,270 |
| 2010-12-22 | $0.39 | $0.39 | 105,288 |
| 2010-12-21 | $0.37 | $0.37 | 40,325 |
| 2010-12-20 | $0.40 | $0.40 | 111,415 |
| 2010-12-17 | $0.40 | $0.40 | 382,328 |
| 2010-12-16 | $0.35 | $0.35 | 123,385 |
| 2010-12-15 | $0.37 | $0.37 | 104,533 |
| 2010-12-14 | $0.35 | $0.35 | 52,400 |
| 2010-12-13 | $0.35 | $0.35 | 116,540 |
| 2010-12-10 | $0.35 | $0.35 | 127,415 |
| 2010-12-09 | $0.35 | $0.35 | 93,151 |
| 2010-12-08 | $0.33 | $0.33 | 113,378 |
| 2010-12-07 | $0.32 | $0.32 | 308,943 |
| 2010-12-06 | $0.39 | $0.39 | 130,570 |
| 2010-12-03 | $0.40 | $0.40 | 118,350 |
| 2010-12-02 | $0.42 | $0.42 | 264,403 |
| 2010-12-01 | $0.41 | $0.41 | 104,934 |
| 2010-11-30 | $0.42 | $0.42 | 110,391 |
| 2010-11-29 | $0.41 | $0.41 | 247,588 |
| 2010-11-26 | $0.44 | $0.44 | 110,411 |
| 2010-11-24 | $0.45 | $0.45 | 245,493 |
| 2010-11-23 | $0.45 | $0.45 | 127,631 |
| 2010-11-22 | $0.45 | $0.45 | 108,760 |
| 2010-11-19 | $0.46 | $0.46 | 142,101 |
| 2010-11-18 | $0.45 | $0.45 | 190,046 |
| 2010-11-17 | $0.48 | $0.48 | 107,265 |
| 2010-11-16 | $0.49 | $0.49 | 360,499 |
| 2010-11-15 | $0.48 | $0.48 | 201,045 |
| 2010-11-12 | $0.47 | $0.47 | 33,253 |
| 2010-11-11 | $0.47 | $0.47 | 60,575 |
| 2010-11-10 | $0.47 | $0.47 | 116,147 |
| 2010-11-09 | $0.47 | $0.47 | 143,041 |
| 2010-11-08 | $0.49 | $0.49 | 123,799 |
| 2010-11-05 | $0.46 | $0.46 | 155,859 |
| 2010-11-04 | $0.49 | $0.49 | 526,380 |
| 2010-11-03 | $0.48 | $0.48 | 1,130,010 |
| 2010-11-02 | $0.43 | $0.43 | 116,465 |
| 2010-11-01 | $0.40 | $0.40 | 73,858 |
| 2010-10-29 | $0.41 | $0.41 | 79,097 |
| 2010-10-28 | $0.41 | $0.41 | 92,240 |
| 2010-10-27 | $0.42 | $0.42 | 62,991 |
| 2010-10-26 | $0.42 | $0.42 | 33,046 |
| 2010-10-25 | $0.41 | $0.41 | 93,434 |
| 2010-10-22 | $0.43 | $0.43 | 70,376 |
| 2010-10-21 | $0.42 | $0.42 | 134,315 |
| 2010-10-20 | $0.45 | $0.45 | 60,383 |
| 2010-10-19 | $0.45 | $0.45 | 65,221 |
| 2010-10-18 | $0.45 | $0.45 | 52,323 |
| 2010-10-15 | $0.46 | $0.46 | 61,370 |
| 2010-10-14 | $0.44 | $0.44 | 143,732 |
| 2010-10-13 | $0.40 | $0.40 | 112,932 |
| 2010-10-12 | $0.42 | $0.42 | 58,726 |
| 2010-10-11 | $0.45 | $0.45 | 41,678 |
| 2010-10-08 | $0.44 | $0.44 | 47,540 |
| 2010-10-07 | $0.45 | $0.45 | 79,306 |
| 2010-10-06 | $0.45 | $0.45 | 42,763 |
| 2010-10-05 | $0.48 | $0.48 | 69,250 |
| 2010-10-04 | $0.48 | $0.48 | 87,410 |
| 2010-10-01 | $0.48 | $0.48 | 26,146 |
| 2010-09-30 | $0.45 | $0.45 | 25,944 |
| 2010-09-29 | $0.45 | $0.45 | 49,508 |
| 2010-09-28 | $0.48 | $0.48 | 35,557 |
| 2010-09-27 | $0.48 | $0.48 | 18,774 |
| 2010-09-24 | $0.45 | $0.45 | 27,284 |
| 2010-09-23 | $0.42 | $0.42 | 62,458 |
| 2010-09-22 | $0.44 | $0.44 | 17,593 |
| 2010-09-21 | $0.42 | $0.42 | 100,788 |
| 2010-09-20 | $0.45 | $0.45 | 79,188 |
| 2010-09-17 | $0.43 | $0.43 | 47,462 |
| 2010-09-16 | $0.44 | $0.44 | 19,552 |
| 2010-09-15 | $0.40 | $0.40 | 79,255 |
| 2010-09-14 | $0.41 | $0.41 | 85,692 |
| 2010-09-13 | $0.45 | $0.45 | 310,783 |
| 2010-09-10 | $0.49 | $0.49 | 32,259 |
| 2010-09-09 | $0.50 | $0.50 | 89,446 |
| 2010-09-08 | $0.50 | $0.50 | 88,738 |
| 2010-09-07 | $0.50 | $0.50 | 56,537 |
| 2010-09-03 | $0.53 | $0.53 | 115,210 |
| 2010-09-02 | $0.52 | $0.52 | 26,466 |
| 2010-09-01 | $0.52 | $0.52 | 92,495 |
| 2010-08-31 | $0.56 | $0.56 | 70,540 |
| 2010-08-30 | $0.53 | $0.53 | 84,404 |
| 2010-08-27 | $0.51 | $0.51 | 125,441 |
| 2010-08-26 | $0.57 | $0.57 | 101,907 |
| 2010-08-25 | $0.61 | $0.61 | 63,434 |
| 2010-08-24 | $0.61 | $0.61 | 109,317 |
| 2010-08-23 | $0.62 | $0.62 | 122,985 |
| 2010-08-20 | $0.68 | $0.68 | 59,359 |
| 2010-08-19 | $0.63 | $0.63 | 47,060 |
| 2010-08-18 | $0.64 | $0.64 | 30,015 |
| 2010-08-17 | $0.64 | $0.64 | 39,423 |
| 2010-08-16 | $0.62 | $0.62 | 27,882 |
| 2010-08-13 | $0.62 | $0.62 | 10,600 |
| 2010-08-12 | $0.62 | $0.62 | 54,990 |
| 2010-08-11 | $0.63 | $0.63 | 61,346 |
| 2010-08-10 | $0.70 | $0.70 | 15,968 |
| 2010-08-09 | $0.71 | $0.71 | 22,210 |
| 2010-08-06 | $0.72 | $0.72 | 119,895 |
| 2010-08-05 | $0.73 | $0.73 | 43,112 |
| 2010-08-04 | $0.73 | $0.73 | 27,381 |
| 2010-08-03 | $0.73 | $0.73 | 113,503 |
| 2010-08-02 | $0.70 | $0.70 | 59,423 |
| 2010-07-30 | $0.71 | $0.71 | 84,106 |
| 2010-07-29 | $0.68 | $0.68 | 47,752 |
| 2010-07-28 | $0.66 | $0.66 | 51,343 |
| 2010-07-27 | $0.65 | $0.65 | 40,614 |
| 2010-07-26 | $0.64 | $0.64 | 85,307 |
| 2010-07-23 | $0.62 | $0.62 | 58,650 |
| 2010-07-22 | $0.62 | $0.62 | 42,400 |
| 2010-07-21 | $0.62 | $0.62 | 43,336 |
| 2010-07-20 | $0.63 | $0.63 | 32,933 |
| 2010-07-19 | $0.64 | $0.64 | 44,589 |
| 2010-07-16 | $0.69 | $0.69 | 41,874 |
| 2010-07-15 | $0.69 | $0.69 | 95,480 |
| 2010-07-14 | $0.71 | $0.71 | 74,366 |
| 2010-07-13 | $0.69 | $0.69 | 57,780 |
| 2010-07-12 | $0.61 | $0.61 | 206,787 |
| 2010-07-09 | $0.70 | $0.70 | 89,732 |
| 2010-07-08 | $0.72 | $0.72 | 55,364 |
| 2010-07-07 | $0.68 | $0.68 | 61,129 |
| 2010-07-06 | $0.73 | $0.73 | 155,238 |
| 2010-07-02 | $0.77 | $0.77 | 125,250 |
| 2010-07-01 | $0.80 | $0.80 | 93,975 |
| 2010-06-30 | $0.84 | $0.84 | 105,355 |
| 2010-06-29 | $0.84 | $0.84 | 85,834 |
| 2010-06-28 | $0.90 | $0.90 | 65,885 |
| 2010-06-25 | $0.96 | $0.96 | 41,119 |
| 2010-06-24 | $0.96 | $0.96 | 31,141 |
| 2010-06-23 | $0.96 | $0.96 | 65,487 |
| 2010-06-22 | $0.97 | $0.97 | 266,833 |
| 2010-06-21 | $0.97 | $0.97 | 797,982 |
| 2010-06-18 | $0.87 | $0.87 | 108,809 |
| 2010-06-17 | $0.86 | $0.86 | 82,520 |
| 2010-06-16 | $0.86 | $0.86 | 29,486 |
| 2010-06-15 | $0.86 | $0.86 | 122,815 |
| 2010-06-14 | $0.86 | $0.86 | 42,801 |
| 2010-06-11 | $0.90 | $0.90 | 149,927 |
| 2010-06-10 | $0.89 | $0.89 | 95,977 |
| 2010-06-09 | $0.88 | $0.88 | 58,295 |
| 2010-06-08 | $0.86 | $0.86 | 38,560 |
| 2010-06-07 | $0.84 | $0.84 | 93,878 |
| 2010-06-04 | $0.83 | $0.83 | 85,288 |
| 2010-06-03 | $0.86 | $0.86 | 174,645 |
| 2010-06-02 | $0.89 | $0.89 | 78,562 |
| 2010-06-01 | $0.95 | $0.95 | 211,722 |
| 2010-05-28 | $0.94 | $0.94 | 250,294 |
| 2010-05-27 | $0.89 | $0.89 | 708,860 |
| 2010-05-26 | $0.86 | $0.86 | 152,416 |
| 2010-05-25 | $0.88 | $0.88 | 219,747 |
| 2010-05-24 | $0.89 | $0.89 | 123,197 |
| 2010-05-21 | $0.90 | $0.90 | 310,726 |
| 2010-05-20 | $0.80 | $0.80 | 638,835 |
| 2010-05-19 | $0.83 | $0.83 | 208,344 |
| 2010-05-18 | $0.91 | $0.91 | 104,028 |
| 2010-05-17 | $0.91 | $0.91 | 78,071 |
| 2010-05-14 | $0.96 | $0.96 | 199,395 |
| 2010-05-13 | $0.95 | $0.95 | 69,556 |
| 2010-05-12 | $0.96 | $0.96 | 131,920 |
| 2010-05-11 | $0.94 | $0.94 | 103,381 |
| 2010-05-10 | $0.96 | $0.96 | 101,716 |
| 2010-05-07 | $0.96 | $0.96 | 206,077 |
| 2010-05-06 | $0.95 | $0.95 | 251,822 |
| 2010-05-05 | $0.98 | $0.98 | 64,850 |
| 2010-05-04 | $0.99 | $0.99 | 175,842 |
| 2010-05-03 | $0.97 | $0.97 | 111,338 |
| 2010-04-30 | $0.99 | $0.99 | 193,810 |
| 2010-04-29 | $1.00 | $1.00 | 113,555 |
| 2010-04-28 | $0.99 | $0.99 | 184,272 |
| 2010-04-27 | $0.98 | $0.98 | 77,597 |
| 2010-04-26 | $1.00 | $1.00 | 107,250 |
| 2010-04-23 | $1.01 | $1.01 | 60,138 |
| 2010-04-22 | $1.02 | $1.02 | 161,317 |
| 2010-04-21 | $1.03 | $1.03 | 45,603 |
| 2010-04-20 | $1.04 | $1.04 | 122,179 |
| 2010-04-19 | $1.02 | $1.02 | 116,054 |
| 2010-04-16 | $1.00 | $1.00 | 109,452 |
| 2010-04-15 | $1.00 | $1.00 | 169,534 |
| 2010-04-14 | $1.04 | $1.04 | 205,812 |
| 2010-04-13 | $1.00 | $1.00 | 166,751 |
| 2010-04-12 | $1.01 | $1.01 | 100,863 |
| 2010-04-09 | $0.97 | $0.97 | 96,417 |
| 2010-04-08 | $1.00 | $1.00 | 117,145 |
| 2010-04-07 | $1.01 | $1.01 | 90,449 |
| 2010-04-06 | $0.98 | $0.98 | 62,626 |
| 2010-04-05 | $1.02 | $1.02 | 89,276 |
| 2010-04-01 | $1.00 | $1.00 | 75,550 |
| 2010-03-31 | $0.95 | $0.95 | 128,099 |
| 2010-03-30 | $0.98 | $0.98 | 151,098 |
| 2010-03-29 | $1.01 | $1.01 | 131,481 |
| 2010-03-26 | $1.04 | $1.04 | 63,605 |
| 2010-03-25 | $1.03 | $1.03 | 106,617 |
| 2010-03-24 | $1.02 | $1.02 | 93,885 |
| 2010-03-23 | $1.06 | $1.06 | 337,854 |
| 2010-03-22 | $1.06 | $1.06 | 98,717 |
| 2010-03-19 | $1.09 | $1.09 | 211,062 |
| 2010-03-18 | $1.14 | $1.14 | 347,920 |
| 2010-03-17 | $1.12 | $1.12 | 158,593 |
| 2010-03-16 | $1.12 | $1.12 | 148,149 |
| 2010-03-15 | $1.07 | $1.07 | 124,407 |
| 2010-03-12 | $1.10 | $1.10 | 163,673 |
| 2010-03-11 | $1.09 | $1.09 | 78,101 |
| 2010-03-10 | $1.13 | $1.13 | 145,112 |
| 2010-03-09 | $1.07 | $1.07 | 130,636 |
| 2010-03-08 | $1.07 | $1.07 | 399,637 |
| 2010-03-05 | $1.18 | $1.18 | 514,606 |
| 2010-03-04 | $1.10 | $1.10 | 303,365 |
| 2010-03-03 | $0.99 | $0.99 | 110,420 |
| 2010-03-02 | $0.90 | $0.90 | 101,668 |
| 2010-03-01 | $0.83 | $0.83 | 83,591 |
| 2010-02-26 | $0.81 | $0.81 | 60,489 |
| 2010-02-25 | $0.84 | $0.84 | 80,632 |
| 2010-02-24 | $0.85 | $0.85 | 117,826 |
| 2010-02-23 | $0.87 | $0.87 | 150,133 |
| 2010-02-22 | $0.93 | $0.93 | 107,046 |
| 2010-02-19 | $0.95 | $0.95 | 192,389 |
| 2010-02-18 | $0.98 | $0.98 | 284,122 |
| 2010-02-17 | $1.02 | $1.02 | 111,515 |
| 2010-02-16 | $1.04 | $1.04 | 112,265 |
| 2010-02-12 | $1.10 | $1.10 | 53,203 |
| 2010-02-11 | $1.11 | $1.11 | 160,013 |
| 2010-02-10 | $1.08 | $1.08 | 143,295 |
| 2010-02-09 | $1.03 | $1.03 | 102,420 |
| 2010-02-08 | $0.95 | $0.95 | 92,939 |
| 2010-02-05 | $1.02 | $1.02 | 121,354 |
| 2010-02-04 | $1.05 | $1.05 | 114,171 |
| 2010-02-03 | $1.06 | $1.06 | 157,054 |
| 2010-02-02 | $1.02 | $1.02 | 277,355 |
| 2010-02-01 | $1.04 | $1.04 | 142,638 |
| 2010-01-29 | $1.07 | $1.07 | 117,723 |
| 2010-01-28 | $1.09 | $1.09 | 138,771 |
| 2010-01-27 | $1.13 | $1.13 | 126,494 |
| 2010-01-26 | $1.15 | $1.15 | 125,322 |
| 2010-01-25 | $1.15 | $1.15 | 156,973 |
| 2010-01-22 | $1.18 | $1.18 | 154,408 |
| 2010-01-21 | $1.20 | $1.20 | 216,752 |
| 2010-01-20 | $1.19 | $1.19 | 394,198 |
| 2010-01-19 | $1.13 | $1.13 | 431,994 |
| 2010-01-15 | $1.29 | $1.29 | 338,060 |
| 2010-01-14 | $1.30 | $1.30 | 242,079 |
| 2010-01-13 | $1.29 | $1.29 | 709,272 |
| 2010-01-12 | $1.27 | $1.27 | 673,033 |
| 2010-01-11 | $1.10 | $1.10 | 684,605 |
| 2010-01-08 | $1.30 | $1.30 | 806,072 |
| 2010-01-07 | $1.28 | $1.28 | 1,372,629 |
| 2010-01-06 | $0.95 | $0.95 | 957,387 |
| 2010-01-05 | $0.85 | $0.85 | 1,522,041 |
| 2010-01-04 | $0.51 | $0.51 | 922,118 |