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
- 2001-08-10 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 | $0.52 | $0.52 | 16,300 |
| 2010-12-30 | $0.52 | $0.52 | 5,100 |
| 2010-12-29 | $0.52 | $0.52 | 1,100 |
| 2010-12-28 | $0.51 | $0.51 | 500 |
| 2010-12-27 | $0.51 | $0.51 | 4,400 |
| 2010-12-23 | $0.51 | $0.51 | 200 |
| 2010-12-22 | $0.51 | $0.51 | 17,600 |
| 2010-12-21 | $0.51 | $0.51 | 300 |
| 2010-12-20 | $0.49 | $0.49 | 54,300 |
| 2010-12-17 | $0.51 | $0.51 | 2,000 |
| 2010-12-16 | $0.50 | $0.50 | 0 |
| 2010-12-15 | $0.50 | $0.50 | 1,100 |
| 2010-12-14 | $0.50 | $0.50 | 600 |
| 2010-12-13 | $0.49 | $0.49 | 14,500 |
| 2010-12-10 | $0.52 | $0.52 | 4,300 |
| 2010-12-09 | $0.55 | $0.55 | 1,500 |
| 2010-12-08 | $0.54 | $0.54 | 500 |
| 2010-12-07 | $0.56 | $0.56 | 2,800 |
| 2010-12-06 | $0.56 | $0.56 | 2,600 |
| 2010-12-03 | $0.54 | $0.54 | 7,200 |
| 2010-12-02 | $0.49 | $0.49 | 800 |
| 2010-12-01 | $0.47 | $0.47 | 1,600 |
| 2010-11-30 | $0.45 | $0.45 | 1,000 |
| 2010-11-29 | $0.50 | $0.50 | 4,800 |
| 2010-11-26 | $0.55 | $0.55 | 0 |
| 2010-11-24 | $0.55 | $0.55 | 2,200 |
| 2010-11-23 | $0.44 | $0.44 | 200 |
| 2010-11-22 | $0.51 | $0.51 | 0 |
| 2010-11-19 | $0.51 | $0.51 | 800 |
| 2010-11-18 | $0.50 | $0.50 | 11,300 |
| 2010-11-17 | $0.45 | $0.45 | 0 |
| 2010-11-16 | $0.45 | $0.45 | 5,700 |
| 2010-11-15 | $0.53 | $0.53 | 0 |
| 2010-11-12 | $0.53 | $0.53 | 12,000 |
| 2010-11-11 | $0.52 | $0.52 | 0 |
| 2010-11-10 | $0.52 | $0.52 | 15,700 |
| 2010-11-09 | $0.56 | $0.56 | 3,100 |
| 2010-11-08 | $0.44 | $0.44 | 800 |
| 2010-11-05 | $0.49 | $0.49 | 23,000 |
| 2010-11-04 | $0.46 | $0.46 | 2,200 |
| 2010-11-03 | $0.44 | $0.44 | 3,300 |
| 2010-11-02 | $0.45 | $0.45 | 0 |
| 2010-11-01 | $0.45 | $0.45 | 0 |
| 2010-10-29 | $0.45 | $0.45 | 26,700 |
| 2010-10-28 | $0.43 | $0.43 | 4,000 |
| 2010-10-27 | $0.45 | $0.45 | 1,100 |
| 2010-10-26 | $0.49 | $0.49 | 2,500 |
| 2010-10-25 | $0.55 | $0.55 | 0 |
| 2010-10-22 | $0.55 | $0.55 | 12,500 |
| 2010-10-21 | $0.54 | $0.54 | 0 |
| 2010-10-20 | $0.54 | $0.54 | 500 |
| 2010-10-19 | $0.56 | $0.56 | 0 |
| 2010-10-18 | $0.56 | $0.56 | 0 |
| 2010-10-15 | $0.56 | $0.56 | 17,800 |
| 2010-10-14 | $0.55 | $0.55 | 16,300 |
| 2010-10-13 | $0.54 | $0.54 | 500 |
| 2010-10-12 | $0.52 | $0.52 | 200 |
| 2010-10-11 | $0.53 | $0.53 | 300 |
| 2010-10-08 | $0.53 | $0.53 | 0 |
| 2010-10-07 | $0.53 | $0.53 | 14,700 |
| 2010-10-06 | $0.63 | $0.63 | 14,600 |
| 2010-10-05 | $0.48 | $0.48 | 7,800 |
| 2010-10-04 | $0.42 | $0.42 | 10,500 |
| 2010-10-01 | $0.41 | $0.41 | 20,300 |
| 2010-09-30 | $0.43 | $0.43 | 1,600 |
| 2010-09-29 | $0.48 | $0.48 | 100 |
| 2010-09-28 | $0.34 | $0.34 | 0 |
| 2010-09-27 | $0.34 | $0.34 | 5,600 |
| 2010-09-24 | $0.34 | $0.34 | 200 |
| 2010-09-23 | $0.36 | $0.36 | 0 |
| 2010-09-22 | $0.36 | $0.36 | 0 |
| 2010-09-21 | $0.36 | $0.36 | 0 |
| 2010-09-20 | $0.36 | $0.36 | 0 |
| 2010-09-17 | $0.36 | $0.36 | 0 |
| 2010-09-16 | $0.36 | $0.36 | 0 |
| 2010-09-15 | $0.36 | $0.36 | 0 |
| 2010-09-14 | $0.36 | $0.36 | 0 |
| 2010-09-13 | $0.36 | $0.36 | 0 |
| 2010-09-10 | $0.36 | $0.36 | 0 |
| 2010-09-09 | $0.36 | $0.36 | 0 |
| 2010-09-08 | $0.36 | $0.36 | 0 |
| 2010-09-07 | $0.36 | $0.36 | 0 |
| 2010-09-03 | $0.36 | $0.36 | 0 |
| 2010-09-02 | $0.36 | $0.36 | 0 |
| 2010-09-01 | $0.36 | $0.36 | 0 |
| 2010-08-31 | $0.36 | $0.36 | 0 |
| 2010-08-30 | $0.36 | $0.36 | 2,467 |
| 2010-08-27 | $0.36 | $0.36 | 5,083 |
| 2010-08-26 | $0.28 | $0.28 | 0 |
| 2010-08-25 | $0.28 | $0.28 | 0 |
| 2010-08-24 | $0.28 | $0.28 | 60,550 |
| 2010-08-23 | $0.31 | $0.31 | 0 |
| 2010-08-20 | $0.31 | $0.31 | 0 |
| 2010-08-19 | $0.31 | $0.31 | 0 |
| 2010-08-18 | $0.31 | $0.31 | 167 |
| 2010-08-17 | $0.31 | $0.31 | 0 |
| 2010-08-16 | $0.31 | $0.31 | 100 |
| 2010-08-13 | $0.36 | $0.36 | 3,333 |
| 2010-08-12 | $0.30 | $0.30 | 5,000 |
| 2010-08-11 | $0.27 | $0.27 | 11,167 |
| 2010-08-10 | $0.35 | $0.35 | 0 |
| 2010-08-09 | $0.35 | $0.35 | 0 |
| 2010-08-06 | $0.35 | $0.35 | 617 |
| 2010-08-05 | $0.26 | $0.26 | 0 |
| 2010-08-04 | $0.26 | $0.26 | 0 |
| 2010-08-03 | $0.26 | $0.26 | 0 |
| 2010-08-02 | $0.26 | $0.26 | 833 |
| 2010-07-30 | $0.29 | $0.29 | 1,183 |
| 2010-07-29 | $0.29 | $0.29 | 0 |
| 2010-07-28 | $0.29 | $0.29 | 1,400 |
| 2010-07-27 | $0.29 | $0.29 | 2,350 |
| 2010-07-26 | $0.32 | $0.32 | 0 |
| 2010-07-23 | $0.32 | $0.32 | 2,017 |
| 2010-07-22 | $0.26 | $0.26 | 0 |
| 2010-07-21 | $0.26 | $0.26 | 83 |
| 2010-07-20 | $0.30 | $0.30 | 6,033 |
| 2010-07-19 | $0.28 | $0.28 | 83 |
| 2010-07-16 | $0.33 | $0.33 | 333 |
| 2010-07-15 | $0.31 | $0.31 | 11,033 |
| 2010-07-14 | $0.32 | $0.32 | 4,067 |
| 2010-07-13 | $0.26 | $0.26 | 3,750 |
| 2010-07-12 | $0.35 | $0.35 | 0 |
| 2010-07-09 | $0.35 | $0.35 | 2,000 |
| 2010-07-08 | $0.36 | $0.36 | 667 |
| 2010-07-07 | $0.31 | $0.31 | 733 |
| 2010-07-06 | $0.37 | $0.37 | 0 |
| 2010-07-02 | $0.37 | $0.37 | 583 |
| 2010-07-01 | $0.37 | $0.37 | 0 |
| 2010-06-30 | $0.37 | $0.37 | 0 |
| 2010-06-29 | $0.37 | $0.37 | 0 |
| 2010-06-28 | $0.37 | $0.37 | 0 |
| 2010-06-25 | $0.37 | $0.37 | 833 |
| 2010-06-24 | $0.30 | $0.30 | 2,833 |
| 2010-06-23 | $0.38 | $0.38 | 23,433 |
| 2010-06-22 | $0.38 | $0.38 | 0 |
| 2010-06-21 | $0.38 | $0.38 | 2,067 |
| 2010-06-18 | $0.38 | $0.38 | 7,067 |
| 2010-06-17 | $0.31 | $0.31 | 0 |
| 2010-06-16 | $0.31 | $0.31 | 0 |
| 2010-06-15 | $0.31 | $0.31 | 100 |
| 2010-06-14 | $0.38 | $0.38 | 33 |
| 2010-06-11 | $0.31 | $0.31 | 1,233 |
| 2010-06-10 | $0.40 | $0.40 | 0 |
| 2010-06-09 | $0.40 | $0.40 | 1,083 |
| 2010-06-08 | $0.36 | $0.36 | 1,833 |
| 2010-06-07 | $0.40 | $0.40 | 333 |
| 2010-06-04 | $0.38 | $0.38 | 2,483 |
| 2010-06-03 | $0.41 | $0.41 | 2,000 |
| 2010-06-02 | $0.38 | $0.38 | 1,667 |
| 2010-06-01 | $0.49 | $0.49 | 783 |
| 2010-05-28 | $0.50 | $0.50 | 1,667 |
| 2010-05-27 | $0.49 | $0.49 | 0 |
| 2010-05-26 | $0.49 | $0.49 | 0 |
| 2010-05-25 | $0.49 | $0.49 | 500 |
| 2010-05-24 | $0.50 | $0.50 | 0 |
| 2010-05-21 | $0.50 | $0.50 | 1,167 |
| 2010-05-20 | $0.43 | $0.43 | 1,283 |
| 2010-05-19 | $0.48 | $0.48 | 0 |
| 2010-05-18 | $0.48 | $0.48 | 0 |
| 2010-05-17 | $0.48 | $0.48 | 0 |
| 2010-05-14 | $0.48 | $0.48 | 3,983 |
| 2010-05-13 | $0.49 | $0.49 | 0 |
| 2010-05-12 | $0.49 | $0.49 | 7,833 |
| 2010-05-11 | $0.49 | $0.49 | 3,400 |
| 2010-05-10 | $0.50 | $0.50 | 500 |
| 2010-05-07 | $0.52 | $0.52 | 4,083 |
| 2010-05-06 | $0.57 | $0.57 | 550 |
| 2010-05-05 | $0.53 | $0.53 | 9,833 |
| 2010-05-04 | $0.55 | $0.55 | 1,667 |
| 2010-05-03 | $0.60 | $0.60 | 1,333 |
| 2010-04-30 | $0.65 | $0.65 | 3,983 |
| 2010-04-29 | $0.68 | $0.68 | 0 |
| 2010-04-28 | $0.68 | $0.68 | 33 |
| 2010-04-27 | $0.64 | $0.64 | 1,750 |
| 2010-04-26 | $0.68 | $0.68 | 1,583 |
| 2010-04-23 | $0.69 | $0.69 | 0 |
| 2010-04-22 | $0.69 | $0.69 | 333 |
| 2010-04-21 | $0.60 | $0.60 | 1,667 |
| 2010-04-20 | $0.62 | $0.62 | 7,233 |
| 2010-04-19 | $0.65 | $0.65 | 0 |
| 2010-04-16 | $0.65 | $0.65 | 10,733 |
| 2010-04-15 | $0.78 | $0.78 | 100 |
| 2010-04-14 | $0.80 | $0.80 | 0 |
| 2010-04-13 | $0.80 | $0.80 | 717 |
| 2010-04-12 | $0.84 | $0.84 | 17,600 |
| 2010-04-09 | $0.77 | $0.77 | 4,550 |
| 2010-04-08 | $0.69 | $0.69 | 16,650 |
| 2010-04-07 | $0.57 | $0.57 | 4,167 |
| 2010-04-06 | $0.63 | $0.63 | 483 |
| 2010-04-05 | $0.57 | $0.57 | 1,017 |
| 2010-04-01 | $0.60 | $0.60 | 833 |
| 2010-03-31 | $0.57 | $0.57 | 1,533 |
| 2010-03-30 | $0.57 | $0.57 | 2,417 |
| 2010-03-29 | $0.57 | $0.57 | 2,167 |
| 2010-03-26 | $0.57 | $0.57 | 1,100 |
| 2010-03-25 | $0.57 | $0.57 | 36,833 |
| 2010-03-24 | $0.52 | $0.52 | 2,817 |
| 2010-03-23 | $0.50 | $0.50 | 1,333 |
| 2010-03-22 | $0.50 | $0.50 | 2,533 |
| 2010-03-19 | $0.53 | $0.53 | 0 |
| 2010-03-18 | $0.53 | $0.53 | 1,917 |
| 2010-03-17 | $0.56 | $0.56 | 0 |
| 2010-03-16 | $0.56 | $0.56 | 383 |
| 2010-03-15 | $0.51 | $0.51 | 0 |
| 2010-03-12 | $0.51 | $0.51 | 2,500 |
| 2010-03-11 | $0.56 | $0.56 | 3,833 |
| 2010-03-10 | $0.54 | $0.54 | 7,667 |
| 2010-03-09 | $0.50 | $0.50 | 0 |
| 2010-03-08 | $0.50 | $0.50 | 1,750 |
| 2010-03-05 | $0.54 | $0.54 | 0 |
| 2010-03-04 | $0.54 | $0.54 | 0 |
| 2010-03-03 | $0.54 | $0.54 | 0 |
| 2010-03-02 | $0.54 | $0.54 | 833 |
| 2010-03-01 | $0.43 | $0.43 | 2,917 |
| 2010-02-26 | $0.54 | $0.54 | 967 |
| 2010-02-25 | $0.44 | $0.44 | 0 |
| 2010-02-24 | $0.44 | $0.44 | 0 |
| 2010-02-23 | $0.44 | $0.44 | 0 |
| 2010-02-22 | $0.44 | $0.44 | 667 |
| 2010-02-19 | $0.51 | $0.51 | 917 |
| 2010-02-18 | $0.51 | $0.51 | 83 |
| 2010-02-17 | $0.48 | $0.48 | 4,533 |
| 2010-02-16 | $0.49 | $0.49 | 117 |
| 2010-02-12 | $0.47 | $0.47 | 15,283 |
| 2010-02-11 | $0.49 | $0.49 | 2,500 |
| 2010-02-10 | $0.49 | $0.49 | 8,667 |
| 2010-02-09 | $0.58 | $0.58 | 0 |
| 2010-02-08 | $0.58 | $0.58 | 500 |
| 2010-02-05 | $0.58 | $0.58 | 2,500 |
| 2010-02-04 | $0.54 | $0.54 | 0 |
| 2010-02-03 | $0.54 | $0.54 | 917 |
| 2010-02-02 | $0.58 | $0.58 | 833 |
| 2010-02-01 | $0.58 | $0.58 | 1,667 |
| 2010-01-29 | $0.54 | $0.54 | 333 |
| 2010-01-28 | $0.58 | $0.58 | 0 |
| 2010-01-27 | $0.58 | $0.58 | 1,000 |
| 2010-01-26 | $0.58 | $0.58 | 0 |
| 2010-01-25 | $0.58 | $0.58 | 0 |
| 2010-01-22 | $0.58 | $0.58 | 1,667 |
| 2010-01-21 | $0.58 | $0.58 | 0 |
| 2010-01-20 | $0.58 | $0.58 | 833 |
| 2010-01-19 | $0.58 | $0.58 | 16,283 |
| 2010-01-15 | $0.60 | $0.60 | 667 |
| 2010-01-14 | $0.57 | $0.57 | 0 |
| 2010-01-13 | $0.57 | $0.57 | 4,167 |
| 2010-01-12 | $0.57 | $0.57 | 2,500 |
| 2010-01-11 | $0.57 | $0.57 | 3,833 |
| 2010-01-08 | $0.57 | $0.57 | 4,717 |
| 2010-01-07 | $0.58 | $0.58 | 3,667 |
| 2010-01-06 | $0.57 | $0.57 | 1,667 |
| 2010-01-05 | $0.54 | $0.54 | 2,750 |
| 2010-01-04 | $0.58 | $0.58 | 1,000 |