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
- 2008-11-11 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 | $0.15 | $0.15 | 317,100 |
| 2010-12-30 | $0.11 | $0.11 | 243,900 |
| 2010-12-29 | $0.12 | $0.12 | 153,900 |
| 2010-12-28 | $0.12 | $0.12 | 197,500 |
| 2010-12-27 | $0.13 | $0.13 | 297,400 |
| 2010-12-23 | $0.14 | $0.14 | 123,400 |
| 2010-12-22 | $0.14 | $0.14 | 238,900 |
| 2010-12-21 | $0.15 | $0.15 | 550,400 |
| 2010-12-20 | $0.15 | $0.15 | 3,359,200 |
| 2010-12-17 | $0.13 | $0.13 | 483,600 |
| 2010-12-16 | $0.13 | $0.13 | 254,600 |
| 2010-12-15 | $0.13 | $0.13 | 251,600 |
| 2010-12-14 | $0.13 | $0.13 | 95,900 |
| 2010-12-13 | $0.10 | $0.10 | 74,500 |
| 2010-12-10 | $0.10 | $0.10 | 139,500 |
| 2010-12-09 | $0.11 | $0.11 | 97,400 |
| 2010-12-08 | $0.11 | $0.11 | 11,300 |
| 2010-12-07 | $0.11 | $0.11 | 97,400 |
| 2010-12-06 | $0.11 | $0.11 | 84,000 |
| 2010-12-03 | $0.12 | $0.12 | 1,000 |
| 2010-12-02 | $0.12 | $0.12 | 27,800 |
| 2010-12-01 | $0.11 | $0.11 | 36,800 |
| 2010-11-30 | $0.12 | $0.12 | 92,100 |
| 2010-11-29 | $0.11 | $0.11 | 139,100 |
| 2010-11-26 | $0.12 | $0.12 | 2,400 |
| 2010-11-24 | $0.12 | $0.12 | 22,900 |
| 2010-11-23 | $0.12 | $0.12 | 69,000 |
| 2010-11-22 | $0.12 | $0.12 | 51,000 |
| 2010-11-19 | $0.13 | $0.13 | 26,500 |
| 2010-11-18 | $0.13 | $0.13 | 102,500 |
| 2010-11-17 | $0.13 | $0.13 | 58,600 |
| 2010-11-16 | $0.12 | $0.12 | 167,600 |
| 2010-11-15 | $0.12 | $0.12 | 5,000 |
| 2010-11-12 | $0.12 | $0.12 | 254,500 |
| 2010-11-11 | $0.11 | $0.11 | 167,300 |
| 2010-11-10 | $0.12 | $0.12 | 284,800 |
| 2010-11-09 | $0.12 | $0.12 | 15,000 |
| 2010-11-08 | $0.13 | $0.13 | 12,300 |
| 2010-11-05 | $0.13 | $0.13 | 165,800 |
| 2010-11-04 | $0.13 | $0.13 | 182,000 |
| 2010-11-03 | $0.13 | $0.13 | 57,500 |
| 2010-11-02 | $0.13 | $0.13 | 80,500 |
| 2010-11-01 | $0.13 | $0.13 | 31,000 |
| 2010-10-29 | $0.13 | $0.13 | 93,000 |
| 2010-10-28 | $0.14 | $0.14 | 85,000 |
| 2010-10-27 | $0.14 | $0.14 | 56,500 |
| 2010-10-26 | $0.14 | $0.14 | 57,300 |
| 2010-10-25 | $0.14 | $0.14 | 69,400 |
| 2010-10-22 | $0.15 | $0.15 | 3,500 |
| 2010-10-21 | $0.15 | $0.15 | 95,500 |
| 2010-10-20 | $0.14 | $0.14 | 71,000 |
| 2010-10-19 | $0.14 | $0.14 | 84,000 |
| 2010-10-18 | $0.15 | $0.15 | 61,000 |
| 2010-10-15 | $0.15 | $0.15 | 108,800 |
| 2010-10-14 | $0.14 | $0.14 | 36,000 |
| 2010-10-13 | $0.15 | $0.15 | 31,000 |
| 2010-10-12 | $0.15 | $0.15 | 68,100 |
| 2010-10-11 | $0.15 | $0.15 | 26,300 |
| 2010-10-08 | $0.15 | $0.15 | 24,600 |
| 2010-10-07 | $0.15 | $0.15 | 43,800 |
| 2010-10-06 | $0.15 | $0.15 | 83,400 |
| 2010-10-05 | $0.15 | $0.15 | 47,600 |
| 2010-10-04 | $0.14 | $0.14 | 91,300 |
| 2010-10-01 | $0.15 | $0.15 | 64,000 |
| 2010-09-30 | $0.14 | $0.14 | 60,600 |
| 2010-09-29 | $0.14 | $0.14 | 48,600 |
| 2010-09-28 | $0.15 | $0.15 | 36,400 |
| 2010-09-27 | $0.15 | $0.15 | 84,000 |
| 2010-09-24 | $0.16 | $0.16 | 56,300 |
| 2010-09-23 | $0.16 | $0.16 | 119,800 |
| 2010-09-22 | $0.16 | $0.16 | 209,900 |
| 2010-09-21 | $0.15 | $0.15 | 79,500 |
| 2010-09-20 | $0.14 | $0.14 | 5,500 |
| 2010-09-17 | $0.15 | $0.15 | 185,300 |
| 2010-09-16 | $0.15 | $0.15 | 170,800 |
| 2010-09-15 | $0.15 | $0.15 | 185,500 |
| 2010-09-14 | $0.15 | $0.15 | 188,100 |
| 2010-09-13 | $0.15 | $0.15 | 31,600 |
| 2010-09-10 | $0.15 | $0.15 | 83,000 |
| 2010-09-09 | $0.15 | $0.15 | 38,000 |
| 2010-09-08 | $0.15 | $0.15 | 19,500 |
| 2010-09-07 | $0.16 | $0.16 | 46,500 |
| 2010-09-03 | $0.15 | $0.15 | 133,100 |
| 2010-09-02 | $0.15 | $0.15 | 67,500 |
| 2010-09-01 | $0.15 | $0.15 | 39,900 |
| 2010-08-31 | $0.15 | $0.15 | 20,300 |
| 2010-08-30 | $0.15 | $0.15 | 100,000 |
| 2010-08-27 | $0.15 | $0.15 | 15,000 |
| 2010-08-26 | $0.16 | $0.16 | 183,500 |
| 2010-08-25 | $0.13 | $0.13 | 240,100 |
| 2010-08-24 | $0.14 | $0.14 | 40,600 |
| 2010-08-23 | $0.14 | $0.14 | 111,200 |
| 2010-08-20 | $0.15 | $0.15 | 33,500 |
| 2010-08-19 | $0.16 | $0.16 | 214,500 |
| 2010-08-18 | $0.16 | $0.16 | 78,800 |
| 2010-08-17 | $0.16 | $0.16 | 34,600 |
| 2010-08-16 | $0.17 | $0.17 | 37,200 |
| 2010-08-13 | $0.17 | $0.17 | 22,600 |
| 2010-08-12 | $0.17 | $0.17 | 101,700 |
| 2010-08-11 | $0.17 | $0.17 | 95,700 |
| 2010-08-10 | $0.17 | $0.17 | 27,200 |
| 2010-08-09 | $0.19 | $0.19 | 52,500 |
| 2010-08-06 | $0.19 | $0.19 | 46,800 |
| 2010-08-05 | $0.18 | $0.18 | 15,000 |
| 2010-08-04 | $0.19 | $0.19 | 237,200 |
| 2010-08-03 | $0.19 | $0.19 | 233,700 |
| 2010-08-02 | $0.19 | $0.19 | 78,500 |
| 2010-07-30 | $0.18 | $0.18 | 35,600 |
| 2010-07-29 | $0.19 | $0.19 | 288,100 |
| 2010-07-28 | $0.17 | $0.17 | 292,500 |
| 2010-07-27 | $0.19 | $0.19 | 217,700 |
| 2010-07-26 | $0.19 | $0.19 | 119,800 |
| 2010-07-23 | $0.18 | $0.18 | 254,200 |
| 2010-07-22 | $0.15 | $0.15 | 56,700 |
| 2010-07-21 | $0.15 | $0.15 | 56,500 |
| 2010-07-20 | $0.15 | $0.15 | 118,700 |
| 2010-07-19 | $0.13 | $0.13 | 140,400 |
| 2010-07-16 | $0.14 | $0.14 | 64,100 |
| 2010-07-15 | $0.14 | $0.14 | 13,700 |
| 2010-07-14 | $0.15 | $0.15 | 42,700 |
| 2010-07-13 | $0.14 | $0.14 | 50,500 |
| 2010-07-12 | $0.14 | $0.14 | 60,500 |
| 2010-07-09 | $0.14 | $0.14 | 32,500 |
| 2010-07-08 | $0.15 | $0.15 | 81,000 |
| 2010-07-07 | $0.15 | $0.15 | 106,300 |
| 2010-07-06 | $0.15 | $0.15 | 16,800 |
| 2010-07-02 | $0.15 | $0.15 | 40,700 |
| 2010-07-01 | $0.15 | $0.15 | 32,100 |
| 2010-06-30 | $0.15 | $0.15 | 52,300 |
| 2010-06-29 | $0.16 | $0.16 | 167,200 |
| 2010-06-28 | $0.17 | $0.17 | 28,000 |
| 2010-06-25 | $0.17 | $0.17 | 10,500 |
| 2010-06-24 | $0.17 | $0.17 | 18,500 |
| 2010-06-23 | $0.17 | $0.17 | 3,000 |
| 2010-06-22 | $0.17 | $0.17 | 1,000 |
| 2010-06-21 | $0.16 | $0.16 | 27,000 |
| 2010-06-18 | $0.16 | $0.16 | 93,900 |
| 2010-06-17 | $0.16 | $0.16 | 30,000 |
| 2010-06-16 | $0.17 | $0.17 | 35,500 |
| 2010-06-15 | $0.17 | $0.17 | 86,000 |
| 2010-06-14 | $0.18 | $0.18 | 92,500 |
| 2010-06-11 | $0.17 | $0.17 | 65,100 |
| 2010-06-10 | $0.17 | $0.17 | 95,200 |
| 2010-06-09 | $0.18 | $0.18 | 52,800 |
| 2010-06-08 | $0.18 | $0.18 | 57,200 |
| 2010-06-07 | $0.19 | $0.19 | 255,000 |
| 2010-06-04 | $0.19 | $0.19 | 121,300 |
| 2010-06-03 | $0.17 | $0.17 | 69,300 |
| 2010-06-02 | $0.18 | $0.18 | 53,000 |
| 2010-06-01 | $0.18 | $0.18 | 208,500 |
| 2010-05-28 | $0.19 | $0.19 | 104,500 |
| 2010-05-27 | $0.19 | $0.19 | 344,600 |
| 2010-05-26 | $0.21 | $0.21 | 185,000 |
| 2010-05-25 | $0.18 | $0.18 | 233,400 |
| 2010-05-24 | $0.20 | $0.20 | 90,900 |
| 2010-05-21 | $0.21 | $0.21 | 176,100 |
| 2010-05-20 | $0.21 | $0.21 | 743,000 |
| 2010-05-19 | $0.20 | $0.20 | 482,000 |
| 2010-05-18 | $0.15 | $0.15 | 38,000 |
| 2010-05-17 | $0.15 | $0.15 | 162,600 |
| 2010-05-14 | $0.15 | $0.15 | 91,000 |
| 2010-05-13 | $0.15 | $0.15 | 84,500 |
| 2010-05-12 | $0.15 | $0.15 | 30,900 |
| 2010-05-11 | $0.15 | $0.15 | 74,000 |
| 2010-05-10 | $0.15 | $0.15 | 0 |
| 2010-05-07 | $0.15 | $0.15 | 142,400 |
| 2010-05-06 | $0.16 | $0.16 | 212,000 |
| 2010-05-05 | $0.17 | $0.17 | 68,600 |
| 2010-05-04 | $0.17 | $0.17 | 166,300 |
| 2010-05-03 | $0.17 | $0.17 | 20,700 |
| 2010-04-30 | $0.17 | $0.17 | 269,600 |
| 2010-04-29 | $0.15 | $0.15 | 37,600 |
| 2010-04-28 | $0.15 | $0.15 | 117,700 |
| 2010-04-27 | $0.15 | $0.15 | 33,500 |
| 2010-04-26 | $0.15 | $0.15 | 34,700 |
| 2010-04-23 | $0.16 | $0.16 | 45,500 |
| 2010-04-22 | $0.17 | $0.17 | 18,500 |
| 2010-04-21 | $0.16 | $0.16 | 45,000 |
| 2010-04-20 | $0.15 | $0.15 | 48,300 |
| 2010-04-19 | $0.17 | $0.17 | 116,800 |
| 2010-04-16 | $0.16 | $0.16 | 458,500 |
| 2010-04-15 | $0.14 | $0.14 | 85,100 |
| 2010-04-14 | $0.15 | $0.15 | 10,000 |
| 2010-04-13 | $0.13 | $0.13 | 110,600 |
| 2010-04-12 | $0.13 | $0.13 | 37,400 |
| 2010-04-09 | $0.13 | $0.13 | 126,900 |
| 2010-04-08 | $0.13 | $0.13 | 69,400 |
| 2010-04-07 | $0.13 | $0.13 | 107,900 |
| 2010-04-06 | $0.15 | $0.15 | 51,300 |
| 2010-04-05 | $0.16 | $0.16 | 50,200 |
| 2010-04-01 | $0.16 | $0.16 | 129,500 |
| 2010-03-31 | $0.16 | $0.16 | 31,300 |
| 2010-03-30 | $0.16 | $0.16 | 224,000 |
| 2010-03-29 | $0.16 | $0.16 | 533,800 |
| 2010-03-26 | $0.15 | $0.15 | 101,700 |
| 2010-03-25 | $0.16 | $0.16 | 20,500 |
| 2010-03-24 | $0.16 | $0.16 | 142,000 |
| 2010-03-23 | $0.17 | $0.17 | 117,200 |
| 2010-03-22 | $0.17 | $0.17 | 60,700 |
| 2010-03-19 | $0.17 | $0.17 | 41,800 |
| 2010-03-18 | $0.18 | $0.18 | 78,600 |
| 2010-03-17 | $0.18 | $0.18 | 124,500 |
| 2010-03-16 | $0.18 | $0.18 | 21,900 |
| 2010-03-15 | $0.19 | $0.19 | 99,000 |
| 2010-03-12 | $0.19 | $0.19 | 115,800 |
| 2010-03-11 | $0.19 | $0.19 | 46,700 |
| 2010-03-10 | $0.19 | $0.19 | 561,100 |
| 2010-03-09 | $0.19 | $0.19 | 49,300 |
| 2010-03-08 | $0.19 | $0.19 | 65,600 |
| 2010-03-05 | $0.20 | $0.20 | 116,500 |
| 2010-03-04 | $0.20 | $0.20 | 55,800 |
| 2010-03-03 | $0.21 | $0.21 | 176,500 |
| 2010-03-02 | $0.19 | $0.19 | 117,000 |
| 2010-03-01 | $0.19 | $0.19 | 156,200 |
| 2010-02-26 | $0.19 | $0.19 | 29,500 |
| 2010-02-25 | $0.19 | $0.19 | 35,700 |
| 2010-02-24 | $0.20 | $0.20 | 46,900 |
| 2010-02-23 | $0.20 | $0.20 | 35,900 |
| 2010-02-22 | $0.21 | $0.21 | 30,000 |
| 2010-02-19 | $0.21 | $0.21 | 11,600 |
| 2010-02-18 | $0.21 | $0.21 | 44,000 |
| 2010-02-17 | $0.21 | $0.21 | 124,000 |
| 2010-02-16 | $0.21 | $0.21 | 30,100 |
| 2010-02-12 | $0.21 | $0.21 | 60,500 |
| 2010-02-11 | $0.22 | $0.22 | 16,000 |
| 2010-02-10 | $0.21 | $0.21 | 46,300 |
| 2010-02-09 | $0.22 | $0.22 | 165,300 |
| 2010-02-08 | $0.22 | $0.22 | 7,000 |
| 2010-02-05 | $0.23 | $0.23 | 11,400 |
| 2010-02-04 | $0.23 | $0.23 | 18,200 |
| 2010-02-03 | $0.23 | $0.23 | 88,200 |
| 2010-02-02 | $0.22 | $0.22 | 54,100 |
| 2010-02-01 | $0.21 | $0.21 | 44,500 |
| 2010-01-29 | $0.22 | $0.22 | 33,900 |
| 2010-01-28 | $0.22 | $0.22 | 151,900 |
| 2010-01-27 | $0.23 | $0.23 | 49,800 |
| 2010-01-26 | $0.23 | $0.23 | 39,100 |
| 2010-01-25 | $0.23 | $0.23 | 64,700 |
| 2010-01-22 | $0.23 | $0.23 | 65,500 |
| 2010-01-21 | $0.23 | $0.23 | 79,700 |
| 2010-01-20 | $0.26 | $0.26 | 264,900 |
| 2010-01-19 | $0.24 | $0.24 | 60,600 |
| 2010-01-15 | $0.24 | $0.24 | 93,200 |
| 2010-01-14 | $0.24 | $0.24 | 62,500 |
| 2010-01-13 | $0.21 | $0.21 | 78,700 |
| 2010-01-12 | $0.22 | $0.22 | 138,500 |
| 2010-01-11 | $0.25 | $0.25 | 125,900 |
| 2010-01-08 | $0.22 | $0.22 | 107,900 |
| 2010-01-07 | $0.22 | $0.22 | 13,000 |
| 2010-01-06 | $0.23 | $0.23 | 40,900 |
| 2010-01-05 | $0.23 | $0.23 | 40,300 |
| 2010-01-04 | $0.23 | $0.23 | 2,000 |