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
- 1988-12-02 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 | $0.30 | $0.44 | 2,804,400 |
| 2010-12-30 | $0.30 | $0.44 | 3,404,300 |
| 2010-12-29 | $0.31 | $0.45 | 3,619,300 |
| 2010-12-28 | $0.31 | $0.45 | 3,309,800 |
| 2010-12-27 | $0.32 | $0.47 | 1,759,900 |
| 2010-12-23 | $0.32 | $0.47 | 2,118,500 |
| 2010-12-22 | $0.32 | $0.47 | 1,557,700 |
| 2010-12-21 | $0.33 | $0.48 | 3,792,300 |
| 2010-12-20 | $0.35 | $0.51 | 4,957,900 |
| 2010-12-17 | $0.33 | $0.48 | 4,179,900 |
| 2010-12-16 | $0.30 | $0.44 | 1,356,300 |
| 2010-12-15 | $0.30 | $0.44 | 2,225,400 |
| 2010-12-14 | $0.31 | $0.45 | 1,406,700 |
| 2010-12-13 | $0.31 | $0.45 | 1,648,700 |
| 2010-12-10 | $0.31 | $0.45 | 1,257,300 |
| 2010-12-09 | $0.30 | $0.44 | 1,483,600 |
| 2010-12-08 | $0.30 | $0.44 | 2,384,900 |
| 2010-12-07 | $0.30 | $0.44 | 2,256,600 |
| 2010-12-06 | $0.30 | $0.44 | 1,528,100 |
| 2010-12-03 | $0.31 | $0.45 | 1,410,900 |
| 2010-12-02 | $0.31 | $0.45 | 1,646,600 |
| 2010-12-01 | $0.32 | $0.47 | 1,752,300 |
| 2010-11-30 | $0.31 | $0.45 | 1,381,500 |
| 2010-11-29 | $0.32 | $0.47 | 2,117,500 |
| 2010-11-26 | $0.32 | $0.47 | 655,500 |
| 2010-11-24 | $0.32 | $0.47 | 3,499,000 |
| 2010-11-23 | $0.33 | $0.48 | 2,266,700 |
| 2010-11-22 | $0.33 | $0.48 | 3,323,200 |
| 2010-11-19 | $0.34 | $0.50 | 2,494,500 |
| 2010-11-18 | $0.34 | $0.50 | 1,673,100 |
| 2010-11-17 | $0.34 | $0.50 | 2,015,900 |
| 2010-11-16 | $0.34 | $0.50 | 2,541,300 |
| 2010-11-15 | $0.36 | $0.53 | 1,110,000 |
| 2010-11-12 | $0.36 | $0.53 | 1,139,400 |
| 2010-11-11 | $0.37 | $0.54 | 1,513,600 |
| 2010-11-10 | $0.37 | $0.54 | 1,465,800 |
| 2010-11-09 | $0.37 | $0.54 | 1,672,300 |
| 2010-11-08 | $0.38 | $0.56 | 2,116,000 |
| 2010-11-05 | $0.37 | $0.54 | 1,866,000 |
| 2010-11-04 | $0.37 | $0.54 | 2,689,300 |
| 2010-11-03 | $0.37 | $0.54 | 2,002,300 |
| 2010-11-02 | $0.38 | $0.56 | 1,631,700 |
| 2010-11-01 | $0.38 | $0.56 | 1,375,900 |
| 2010-10-29 | $0.39 | $0.57 | 2,116,500 |
| 2010-10-28 | $0.40 | $0.58 | 2,093,600 |
| 2010-10-27 | $0.38 | $0.56 | 3,700,000 |
| 2010-10-26 | $0.36 | $0.53 | 2,229,200 |
| 2010-10-25 | $0.34 | $0.50 | 6,221,300 |
| 2010-10-22 | $0.38 | $0.56 | 5,592,600 |
| 2010-10-21 | $0.40 | $0.58 | 7,921,600 |
| 2010-10-20 | $0.39 | $0.57 | 5,851,300 |
| 2010-10-19 | $0.42 | $0.61 | 8,548,800 |
| 2010-10-18 | $0.43 | $0.63 | 18,979,500 |
| 2010-10-15 | $0.40 | $0.58 | 11,556,900 |
| 2010-10-14 | $0.34 | $0.50 | 1,909,200 |
| 2010-10-13 | $0.33 | $0.48 | 2,945,000 |
| 2010-10-12 | $0.32 | $0.47 | 1,252,100 |
| 2010-10-11 | $0.32 | $0.47 | 919,400 |
| 2010-10-08 | $0.32 | $0.47 | 2,842,200 |
| 2010-10-07 | $0.31 | $0.45 | 2,076,000 |
| 2010-10-06 | $0.31 | $0.45 | 1,667,500 |
| 2010-10-05 | $0.31 | $0.45 | 2,225,200 |
| 2010-10-04 | $0.31 | $0.45 | 3,038,700 |
| 2010-10-01 | $0.30 | $0.44 | 1,770,500 |
| 2010-09-30 | $0.30 | $0.44 | 1,258,100 |
| 2010-09-29 | $0.30 | $0.44 | 1,209,700 |
| 2010-09-28 | $0.31 | $0.45 | 3,401,900 |
| 2010-09-27 | $0.31 | $0.45 | 15,561,100 |
| 2010-09-24 | $0.30 | $0.44 | 2,041,900 |
| 2010-09-23 | $0.29 | $0.42 | 2,301,600 |
| 2010-09-22 | $0.30 | $0.44 | 2,293,900 |
| 2010-09-21 | $0.30 | $0.44 | 2,786,300 |
| 2010-09-20 | $0.30 | $0.44 | 4,974,200 |
| 2010-09-17 | $0.27 | $0.39 | 42,904,200 |
| 2010-09-16 | $0.31 | $0.45 | 735,900 |
| 2010-09-15 | $0.32 | $0.47 | 1,559,500 |
| 2010-09-14 | $0.33 | $0.48 | 908,800 |
| 2010-09-13 | $0.33 | $0.48 | 1,008,600 |
| 2010-09-10 | $0.32 | $0.47 | 1,943,100 |
| 2010-09-09 | $0.34 | $0.50 | 1,213,000 |
| 2010-09-08 | $0.34 | $0.50 | 1,266,300 |
| 2010-09-07 | $0.33 | $0.48 | 938,400 |
| 2010-09-03 | $0.34 | $0.50 | 837,400 |
| 2010-09-02 | $0.34 | $0.50 | 995,900 |
| 2010-09-01 | $0.33 | $0.48 | 921,000 |
| 2010-08-31 | $0.33 | $0.48 | 2,086,100 |
| 2010-08-30 | $0.35 | $0.51 | 1,480,800 |
| 2010-08-27 | $0.36 | $0.53 | 2,163,700 |
| 2010-08-26 | $0.32 | $0.47 | 1,499,000 |
| 2010-08-25 | $0.33 | $0.48 | 2,314,000 |
| 2010-08-24 | $0.34 | $0.50 | 1,727,000 |
| 2010-08-23 | $0.35 | $0.51 | 960,300 |
| 2010-08-20 | $0.35 | $0.51 | 2,803,200 |
| 2010-08-19 | $0.34 | $0.50 | 2,232,500 |
| 2010-08-18 | $0.35 | $0.51 | 9,281,500 |
| 2010-08-17 | $0.40 | $0.58 | 2,183,200 |
| 2010-08-16 | $0.40 | $0.58 | 2,630,300 |
| 2010-08-13 | $0.40 | $0.58 | 1,968,100 |
| 2010-08-12 | $0.40 | $0.58 | 1,775,900 |
| 2010-08-11 | $0.39 | $0.57 | 3,849,300 |
| 2010-08-10 | $0.40 | $0.58 | 3,599,200 |
| 2010-08-09 | $0.40 | $0.58 | 5,587,200 |
| 2010-08-06 | $0.42 | $0.61 | 5,157,600 |
| 2010-08-05 | $0.40 | $0.58 | 5,428,300 |
| 2010-08-04 | $0.42 | $0.61 | 4,686,600 |
| 2010-08-03 | $0.42 | $0.61 | 5,763,500 |
| 2010-08-02 | $0.42 | $0.61 | 8,892,500 |
| 2010-07-30 | $0.39 | $0.57 | 6,113,200 |
| 2010-07-29 | $0.39 | $0.57 | 18,077,200 |
| 2010-07-28 | $0.36 | $0.53 | 9,800,300 |
| 2010-07-27 | $0.41 | $0.60 | 22,118,200 |
| 2010-07-26 | $0.31 | $0.45 | 3,071,200 |
| 2010-07-23 | $0.31 | $0.45 | 3,938,900 |
| 2010-07-22 | $0.31 | $0.45 | 3,243,000 |
| 2010-07-21 | $0.32 | $0.47 | 2,941,800 |
| 2010-07-20 | $0.33 | $0.48 | 3,437,400 |
| 2010-07-19 | $0.34 | $0.50 | 3,180,500 |
| 2010-07-16 | $0.34 | $0.50 | 7,428,900 |
| 2010-07-15 | $0.33 | $0.48 | 11,145,000 |
| 2010-07-14 | $0.33 | $0.48 | 13,528,500 |
| 2010-07-13 | $0.36 | $0.53 | 21,542,700 |
| 2010-07-12 | $0.41 | $0.60 | 22,353,500 |
| 2010-07-09 | $0.34 | $0.50 | 21,406,700 |
| 2010-07-08 | $0.24 | $0.35 | 29,075,400 |
| 2010-07-07 | $0.34 | $0.50 | 37,225,600 |
| 2010-07-06 | $0.36 | $0.53 | 11,499,100 |
| 2010-07-02 | $0.38 | $0.56 | 7,592,400 |
| 2010-07-01 | $0.39 | $0.57 | 9,064,600 |
| 2010-06-30 | $0.41 | $0.60 | 6,853,700 |
| 2010-06-29 | $0.42 | $0.61 | 15,520,400 |
| 2010-06-28 | $0.44 | $0.64 | 14,228,700 |
| 2010-06-25 | $0.45 | $0.66 | 10,830,300 |
| 2010-06-24 | $0.47 | $0.69 | 8,549,200 |
| 2010-06-23 | $0.49 | $0.72 | 13,971,500 |
| 2010-06-22 | $0.49 | $0.72 | 24,274,100 |
| 2010-06-21 | $0.47 | $0.69 | 39,873,400 |
| 2010-06-18 | $0.40 | $0.58 | 68,223,000 |
| 2010-06-17 | $0.51 | $0.75 | 98,506,300 |
| 2010-06-16 | $0.75 | $1.10 | 215,041,700 |
| 2010-06-15 | $1.22 | $1.78 | 5,419,100 |
| 2010-06-14 | $1.20 | $1.75 | 7,107,200 |
| 2010-06-11 | $1.21 | $1.77 | 3,332,900 |
| 2010-06-10 | $1.20 | $1.75 | 4,944,100 |
| 2010-06-09 | $1.17 | $1.71 | 8,892,000 |
| 2010-06-08 | $1.15 | $1.68 | 6,455,600 |
| 2010-06-07 | $1.17 | $1.71 | 7,850,000 |
| 2010-06-04 | $1.19 | $1.74 | 4,063,100 |
| 2010-06-03 | $1.21 | $1.77 | 7,054,700 |
| 2010-06-02 | $1.24 | $1.81 | 7,036,100 |
| 2010-06-01 | $1.20 | $1.75 | 8,085,800 |
| 2010-05-28 | $1.24 | $1.81 | 10,278,900 |
| 2010-05-27 | $1.23 | $1.80 | 6,045,000 |
| 2010-05-26 | $1.17 | $1.71 | 8,635,800 |
| 2010-05-25 | $1.15 | $1.68 | 13,109,400 |
| 2010-05-24 | $1.19 | $1.74 | 8,009,300 |
| 2010-05-21 | $1.22 | $1.78 | 16,538,000 |
| 2010-05-20 | $1.19 | $1.74 | 14,972,800 |
| 2010-05-19 | $1.28 | $1.87 | 18,841,800 |
| 2010-05-18 | $1.35 | $1.97 | 16,366,600 |
| 2010-05-17 | $1.33 | $1.94 | 14,155,600 |
| 2010-05-14 | $1.37 | $2.00 | 14,124,700 |
| 2010-05-13 | $1.38 | $2.02 | 8,755,600 |
| 2010-05-12 | $1.34 | $1.96 | 7,717,600 |
| 2010-05-11 | $1.37 | $2.00 | 12,327,400 |
| 2010-05-10 | $1.34 | $1.96 | 13,301,400 |
| 2010-05-07 | $1.29 | $1.89 | 14,681,400 |
| 2010-05-06 | $1.34 | $1.96 | 37,269,300 |
| 2010-05-05 | $1.43 | $2.09 | 15,081,300 |
| 2010-05-04 | $1.46 | $2.13 | 15,738,100 |
| 2010-05-03 | $1.51 | $2.21 | 6,500,600 |
| 2010-04-30 | $1.50 | $2.19 | 7,442,000 |
| 2010-04-29 | $1.54 | $2.25 | 11,000,800 |
| 2010-04-28 | $1.49 | $2.18 | 9,385,300 |
| 2010-04-27 | $1.47 | $2.15 | 15,791,600 |
| 2010-04-26 | $1.52 | $2.22 | 26,445,200 |
| 2010-04-23 | $1.52 | $2.22 | 12,938,700 |
| 2010-04-22 | $1.50 | $2.19 | 9,660,400 |
| 2010-04-21 | $1.48 | $2.16 | 10,236,500 |
| 2010-04-20 | $1.49 | $2.18 | 13,601,700 |
| 2010-04-19 | $1.43 | $2.09 | 19,619,400 |
| 2010-04-16 | $1.51 | $2.21 | 30,505,100 |
| 2010-04-15 | $1.58 | $2.31 | 27,397,900 |
| 2010-04-14 | $1.53 | $2.24 | 31,752,100 |
| 2010-04-13 | $1.46 | $2.13 | 75,527,100 |
| 2010-04-12 | $1.56 | $2.28 | 59,071,700 |
| 2010-04-09 | $1.37 | $2.00 | 11,532,800 |
| 2010-04-08 | $1.34 | $1.96 | 9,783,800 |
| 2010-04-07 | $1.34 | $1.96 | 15,304,700 |
| 2010-04-06 | $1.31 | $1.92 | 5,213,200 |
| 2010-04-05 | $1.30 | $1.90 | 5,571,600 |
| 2010-04-01 | $1.26 | $1.84 | 6,823,100 |
| 2010-03-31 | $1.27 | $1.86 | 5,503,000 |
| 2010-03-30 | $1.28 | $1.87 | 3,233,100 |
| 2010-03-29 | $1.28 | $1.87 | 5,187,500 |
| 2010-03-26 | $1.32 | $1.93 | 15,437,800 |
| 2010-03-25 | $1.29 | $1.89 | 14,878,200 |
| 2010-03-24 | $1.28 | $1.87 | 6,036,900 |
| 2010-03-23 | $1.30 | $1.90 | 10,671,600 |
| 2010-03-22 | $1.29 | $1.89 | 10,634,200 |
| 2010-03-19 | $1.32 | $1.93 | 8,260,400 |
| 2010-03-18 | $1.32 | $1.93 | 7,328,900 |
| 2010-03-17 | $1.34 | $1.96 | 31,497,200 |
| 2010-03-16 | $1.26 | $1.84 | 7,278,800 |
| 2010-03-15 | $1.28 | $1.87 | 8,630,600 |
| 2010-03-12 | $1.29 | $1.89 | 11,299,500 |
| 2010-03-11 | $1.30 | $1.90 | 15,638,900 |
| 2010-03-10 | $1.31 | $1.92 | 36,313,200 |
| 2010-03-09 | $1.28 | $1.87 | 48,090,400 |
| 2010-03-08 | $1.19 | $1.74 | 7,325,000 |
| 2010-03-05 | $1.22 | $1.78 | 6,945,400 |
| 2010-03-04 | $1.22 | $1.78 | 9,469,200 |
| 2010-03-03 | $1.20 | $1.75 | 6,193,900 |
| 2010-03-02 | $1.22 | $1.78 | 11,735,600 |
| 2010-03-01 | $1.16 | $1.70 | 12,730,700 |
| 2010-02-26 | $1.18 | $1.73 | 4,947,000 |
| 2010-02-25 | $1.19 | $1.74 | 4,552,100 |
| 2010-02-24 | $1.22 | $1.78 | 5,182,200 |
| 2010-02-23 | $1.20 | $1.75 | 6,927,800 |
| 2010-02-22 | $1.25 | $1.83 | 4,996,800 |
| 2010-02-19 | $1.23 | $1.80 | 4,172,500 |
| 2010-02-18 | $1.22 | $1.78 | 4,408,500 |
| 2010-02-17 | $1.25 | $1.83 | 10,572,300 |
| 2010-02-16 | $1.23 | $1.80 | 4,980,100 |
| 2010-02-12 | $1.22 | $1.78 | 4,350,800 |
| 2010-02-11 | $1.21 | $1.77 | 10,163,000 |
| 2010-02-10 | $1.24 | $1.81 | 10,959,500 |
| 2010-02-09 | $1.20 | $1.75 | 6,103,400 |
| 2010-02-08 | $1.16 | $1.70 | 6,328,000 |
| 2010-02-05 | $1.16 | $1.70 | 5,848,800 |
| 2010-02-04 | $1.16 | $1.70 | 6,026,700 |
| 2010-02-03 | $1.19 | $1.74 | 3,171,300 |
| 2010-02-02 | $1.21 | $1.77 | 5,787,100 |
| 2010-02-01 | $1.23 | $1.80 | 7,298,400 |
| 2010-01-29 | $1.18 | $1.73 | 6,135,700 |
| 2010-01-28 | $1.18 | $1.73 | 6,678,300 |
| 2010-01-27 | $1.21 | $1.77 | 11,941,000 |
| 2010-01-26 | $1.22 | $1.78 | 19,219,000 |
| 2010-01-25 | $1.15 | $1.68 | 20,608,100 |
| 2010-01-22 | $1.17 | $1.71 | 32,434,100 |
| 2010-01-21 | $1.31 | $1.92 | 13,456,600 |
| 2010-01-20 | $1.31 | $1.92 | 11,463,100 |
| 2010-01-19 | $1.35 | $1.97 | 11,784,000 |
| 2010-01-15 | $1.38 | $2.02 | 7,666,100 |
| 2010-01-14 | $1.38 | $2.02 | 8,354,000 |
| 2010-01-13 | $1.41 | $2.06 | 8,563,400 |
| 2010-01-12 | $1.38 | $2.02 | 14,270,700 |
| 2010-01-11 | $1.46 | $2.13 | 9,919,900 |
| 2010-01-08 | $1.45 | $2.12 | 18,803,600 |
| 2010-01-07 | $1.50 | $2.19 | 33,298,400 |
| 2010-01-06 | $1.38 | $2.02 | 14,320,200 |
| 2010-01-05 | $1.43 | $2.09 | 12,374,400 |
| 2010-01-04 | $1.46 | $2.13 | 20,780,800 |