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
- 2007-10-01 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 | $0.56 | $0.59 | 5,532 |
| 2010-12-30 | $0.58 | $0.61 | 6,275 |
| 2010-12-29 | $0.61 | $0.64 | 2,000 |
| 2010-12-28 | $0.61 | $0.64 | 9,505 |
| 2010-12-27 | $0.61 | $0.64 | 24,735 |
| 2010-12-23 | $0.64 | $0.68 | 7,000 |
| 2010-12-22 | $0.61 | $0.64 | 800 |
| 2010-12-21 | $0.61 | $0.64 | 0 |
| 2010-12-20 | $0.61 | $0.64 | 310 |
| 2010-12-17 | $0.66 | $0.70 | 940 |
| 2010-12-16 | $0.62 | $0.65 | 22,620 |
| 2010-12-15 | $0.62 | $0.65 | 3,100 |
| 2010-12-14 | $0.62 | $0.65 | 1,480 |
| 2010-12-13 | $0.59 | $0.62 | 69,352 |
| 2010-12-10 | $0.59 | $0.62 | 18,200 |
| 2010-12-09 | $0.59 | $0.62 | 0 |
| 2010-12-08 | $0.59 | $0.62 | 13,587 |
| 2010-12-07 | $0.57 | $0.60 | 43,245 |
| 2010-12-06 | $0.51 | $0.54 | 1,000 |
| 2010-12-03 | $0.60 | $0.63 | 14,112 |
| 2010-12-02 | $0.56 | $0.59 | 22,008 |
| 2010-12-01 | $0.51 | $0.54 | 870 |
| 2010-11-30 | $0.53 | $0.56 | 4,270 |
| 2010-11-29 | $0.53 | $0.56 | 810 |
| 2010-11-26 | $0.53 | $0.56 | 0 |
| 2010-11-24 | $0.53 | $0.56 | 0 |
| 2010-11-23 | $0.53 | $0.56 | 500 |
| 2010-11-22 | $0.53 | $0.56 | 4,235 |
| 2010-11-19 | $0.53 | $0.56 | 2,800 |
| 2010-11-18 | $0.53 | $0.56 | 200 |
| 2010-11-17 | $0.53 | $0.56 | 0 |
| 2010-11-16 | $0.53 | $0.56 | 640 |
| 2010-11-15 | $0.53 | $0.56 | 0 |
| 2010-11-12 | $0.53 | $0.56 | 300 |
| 2010-11-11 | $0.53 | $0.56 | 390 |
| 2010-11-10 | $0.53 | $0.56 | 3,527 |
| 2010-11-09 | $0.54 | $0.57 | 5,000 |
| 2010-11-08 | $0.53 | $0.55 | 12,628 |
| 2010-11-05 | $0.57 | $0.60 | 43,123 |
| 2010-11-04 | $0.52 | $0.54 | 3,500 |
| 2010-11-03 | $0.54 | $0.57 | 11,184 |
| 2010-11-02 | $0.50 | $0.53 | 15,700 |
| 2010-11-01 | $0.43 | $0.45 | 125 |
| 2010-10-29 | $0.43 | $0.45 | 300 |
| 2010-10-28 | $0.43 | $0.45 | 1,800 |
| 2010-10-27 | $0.50 | $0.53 | 5,666 |
| 2010-10-26 | $0.43 | $0.45 | 0 |
| 2010-10-25 | $0.43 | $0.45 | 4,205 |
| 2010-10-22 | $0.45 | $0.48 | 10,000 |
| 2010-10-21 | $0.37 | $0.39 | 400 |
| 2010-10-20 | $0.46 | $0.48 | 3,000 |
| 2010-10-19 | $0.36 | $0.38 | 0 |
| 2010-10-18 | $0.36 | $0.38 | 0 |
| 2010-10-15 | $0.36 | $0.38 | 1,500 |
| 2010-10-14 | $0.35 | $0.37 | 0 |
| 2010-10-13 | $0.35 | $0.37 | 0 |
| 2010-10-12 | $0.35 | $0.37 | 300 |
| 2010-10-11 | $0.38 | $0.40 | 15,000 |
| 2010-10-08 | $0.35 | $0.37 | 810 |
| 2010-10-07 | $0.40 | $0.42 | 0 |
| 2010-10-06 | $0.40 | $0.42 | 5,000 |
| 2010-10-05 | $0.35 | $0.37 | 10,000 |
| 2010-10-04 | $0.37 | $0.39 | 21,500 |
| 2010-10-01 | $0.35 | $0.37 | 10,000 |
| 2010-09-30 | $0.35 | $0.37 | 2,733 |
| 2010-09-29 | $0.35 | $0.37 | 0 |
| 2010-09-28 | $0.35 | $0.37 | 0 |
| 2010-09-27 | $0.35 | $0.37 | 0 |
| 2010-09-24 | $0.35 | $0.37 | 3,095 |
| 2010-09-23 | $0.35 | $0.37 | 400 |
| 2010-09-22 | $0.35 | $0.37 | 3,500 |
| 2010-09-21 | $0.38 | $0.40 | 200,000 |
| 2010-09-20 | $0.35 | $0.36 | 5,000 |
| 2010-09-17 | $0.34 | $0.36 | 0 |
| 2010-09-16 | $0.34 | $0.36 | 0 |
| 2010-09-15 | $0.34 | $0.36 | 14,681 |
| 2010-09-14 | $0.34 | $0.36 | 0 |
| 2010-09-13 | $0.34 | $0.36 | 0 |
| 2010-09-10 | $0.34 | $0.36 | 0 |
| 2010-09-09 | $0.34 | $0.36 | 4,102 |
| 2010-09-08 | $0.48 | $0.51 | 0 |
| 2010-09-07 | $0.48 | $0.51 | 0 |
| 2010-09-03 | $0.48 | $0.51 | 200 |
| 2010-09-02 | $0.51 | $0.54 | 0 |
| 2010-09-01 | $0.51 | $0.54 | 2,500 |
| 2010-08-31 | $0.34 | $0.36 | 0 |
| 2010-08-30 | $0.34 | $0.36 | 400 |
| 2010-08-27 | $0.51 | $0.54 | 0 |
| 2010-08-26 | $0.51 | $0.54 | 1,500 |
| 2010-08-25 | $0.34 | $0.36 | 7,200 |
| 2010-08-24 | $0.40 | $0.42 | 2,500 |
| 2010-08-23 | $0.32 | $0.34 | 0 |
| 2010-08-20 | $0.32 | $0.34 | 10,440 |
| 2010-08-19 | $0.31 | $0.33 | 0 |
| 2010-08-18 | $0.31 | $0.33 | 1,530 |
| 2010-08-17 | $0.31 | $0.33 | 0 |
| 2010-08-16 | $0.31 | $0.33 | 0 |
| 2010-08-13 | $0.31 | $0.33 | 0 |
| 2010-08-12 | $0.31 | $0.33 | 2,186 |
| 2010-08-11 | $0.31 | $0.33 | 14,760 |
| 2010-08-10 | $0.40 | $0.42 | 0 |
| 2010-08-09 | $0.40 | $0.42 | 1,000 |
| 2010-08-06 | $0.40 | $0.42 | 140 |
| 2010-08-05 | $0.30 | $0.32 | 1,100 |
| 2010-08-04 | $0.35 | $0.37 | 0 |
| 2010-08-03 | $0.35 | $0.37 | 25,049 |
| 2010-08-02 | $0.35 | $0.37 | 1,200 |
| 2010-07-30 | $0.33 | $0.35 | 0 |
| 2010-07-29 | $0.33 | $0.35 | 6,030 |
| 2010-07-28 | $0.33 | $0.34 | 1,900 |
| 2010-07-27 | $0.33 | $0.34 | 20,000 |
| 2010-07-26 | $0.34 | $0.36 | 10,400 |
| 2010-07-23 | $0.34 | $0.36 | 0 |
| 2010-07-22 | $0.34 | $0.36 | 400 |
| 2010-07-21 | $0.33 | $0.35 | 0 |
| 2010-07-20 | $0.33 | $0.35 | 0 |
| 2010-07-19 | $0.33 | $0.35 | 74,847 |
| 2010-07-16 | $0.32 | $0.33 | 0 |
| 2010-07-15 | $0.32 | $0.33 | 25,000 |
| 2010-07-14 | $0.35 | $0.37 | 0 |
| 2010-07-13 | $0.35 | $0.37 | 6,200 |
| 2010-07-12 | $0.35 | $0.37 | 1,600 |
| 2010-07-09 | $0.32 | $0.34 | 17,500 |
| 2010-07-08 | $0.36 | $0.38 | 0 |
| 2010-07-07 | $0.36 | $0.38 | 2,800 |
| 2010-07-06 | $0.38 | $0.40 | 6,900 |
| 2010-07-02 | $0.38 | $0.40 | 1,600 |
| 2010-07-01 | $0.31 | $0.33 | 4,461 |
| 2010-06-30 | $0.30 | $0.32 | 500 |
| 2010-06-29 | $0.35 | $0.37 | 8,100 |
| 2010-06-28 | $0.35 | $0.37 | 59,296 |
| 2010-06-25 | $0.37 | $0.39 | 3,700 |
| 2010-06-24 | $0.41 | $0.43 | 4,100 |
| 2010-06-23 | $0.45 | $0.48 | 11,200 |
| 2010-06-22 | $0.45 | $0.48 | 641,021 |
| 2010-06-21 | $0.49 | $0.52 | 490,335 |
| 2010-06-18 | $0.53 | $0.56 | 398,304 |
| 2010-06-17 | $0.67 | $0.71 | 67,700 |
| 2010-06-16 | $0.62 | $0.65 | 289,536 |
| 2010-06-15 | $0.84 | $0.89 | 350,523 |
| 2010-06-14 | $0.88 | $0.93 | 201,900 |
| 2010-06-11 | $0.85 | $0.90 | 17,302 |
| 2010-06-10 | $0.86 | $0.91 | 6,100 |
| 2010-06-09 | $0.91 | $0.96 | 3,300 |
| 2010-06-08 | $0.85 | $0.90 | 800 |
| 2010-06-07 | $0.84 | $0.89 | 600 |
| 2010-06-04 | $0.86 | $0.91 | 3,100 |
| 2010-06-03 | $0.90 | $0.95 | 47,703 |
| 2010-06-02 | $0.87 | $0.92 | 7,767 |
| 2010-06-01 | $0.85 | $0.90 | 1,300 |
| 2010-05-28 | $0.95 | $1.00 | 3,551 |
| 2010-05-27 | $0.81 | $0.86 | 1,500 |
| 2010-05-26 | $0.81 | $0.86 | 1,800 |
| 2010-05-25 | $0.81 | $0.86 | 1,600 |
| 2010-05-24 | $0.87 | $0.92 | 1,400 |
| 2010-05-21 | $0.82 | $0.87 | 5,933 |
| 2010-05-20 | $0.80 | $0.84 | 21,950 |
| 2010-05-19 | $0.82 | $0.87 | 11,565 |
| 2010-05-18 | $0.90 | $0.95 | 33,024 |
| 2010-05-17 | $0.93 | $0.98 | 94,000 |
| 2010-05-14 | $1.05 | $1.11 | 4,100 |
| 2010-05-13 | $1.01 | $1.07 | 4,453 |
| 2010-05-12 | $1.05 | $1.11 | 200 |
| 2010-05-11 | $1.05 | $1.11 | 0 |
| 2010-05-10 | $1.05 | $1.11 | 5,100 |
| 2010-05-07 | $1.00 | $1.06 | 2,000 |
| 2010-05-06 | $1.10 | $1.16 | 13,200 |
| 2010-05-05 | $1.14 | $1.20 | 7,000 |
| 2010-05-04 | $1.11 | $1.17 | 3,400 |
| 2010-05-03 | $1.26 | $1.33 | 800 |
| 2010-04-30 | $1.32 | $1.39 | 0 |
| 2010-04-29 | $1.32 | $1.39 | 1,000 |
| 2010-04-28 | $1.25 | $1.32 | 800 |
| 2010-04-27 | $1.32 | $1.39 | 900 |
| 2010-04-26 | $1.38 | $1.46 | 9,600 |
| 2010-04-23 | $1.30 | $1.37 | 7,200 |
| 2010-04-22 | $1.23 | $1.30 | 8,672 |
| 2010-04-21 | $1.34 | $1.42 | 3,100 |
| 2010-04-20 | $1.30 | $1.37 | 507,578 |
| 2010-04-19 | $1.20 | $1.27 | 1,838 |
| 2010-04-16 | $1.24 | $1.31 | 2,000 |
| 2010-04-15 | $1.21 | $1.28 | 31,928 |
| 2010-04-14 | $1.21 | $1.28 | 23,605 |
| 2010-04-13 | $1.08 | $1.14 | 10,600 |
| 2010-04-12 | $1.05 | $1.11 | 9,460 |
| 2010-04-09 | $1.00 | $1.06 | 1,700 |
| 2010-04-08 | $1.00 | $1.06 | 10,824 |
| 2010-04-07 | $1.00 | $1.06 | 2,400 |
| 2010-04-06 | $1.00 | $1.06 | 1,000 |
| 2010-04-05 | $1.00 | $1.06 | 2,400 |
| 2010-04-01 | $0.99 | $1.05 | 100 |
| 2010-03-31 | $0.99 | $1.05 | 6,800 |
| 2010-03-30 | $0.97 | $1.02 | 100 |
| 2010-03-29 | $1.01 | $1.07 | 5,300 |
| 2010-03-26 | $1.04 | $1.10 | 11,625 |
| 2010-03-25 | $0.98 | $1.04 | 3,500 |
| 2010-03-24 | $1.03 | $1.09 | 2,400 |
| 2010-03-23 | $1.01 | $1.07 | 9,600 |
| 2010-03-22 | $0.98 | $1.04 | 12,583 |
| 2010-03-19 | $0.99 | $1.05 | 1,100 |
| 2010-03-18 | $1.03 | $1.09 | 500 |
| 2010-03-17 | $0.98 | $1.04 | 9,830 |
| 2010-03-16 | $0.94 | $0.99 | 0 |
| 2010-03-15 | $0.94 | $0.99 | 0 |
| 2010-03-12 | $0.94 | $0.99 | 450 |
| 2010-03-11 | $0.93 | $0.98 | 300 |
| 2010-03-10 | $1.05 | $1.11 | 2,300 |
| 2010-03-09 | $0.98 | $1.04 | 17,000 |
| 2010-03-08 | $0.91 | $0.96 | 2,200 |
| 2010-03-05 | $0.94 | $0.99 | 5,800 |
| 2010-03-04 | $0.94 | $0.99 | 0 |
| 2010-03-03 | $0.94 | $0.99 | 3,100 |
| 2010-03-02 | $0.91 | $0.96 | 6,200 |
| 2010-03-01 | $0.83 | $0.88 | 885 |
| 2010-02-26 | $0.86 | $0.91 | 2,500 |
| 2010-02-25 | $0.86 | $0.91 | 200 |
| 2010-02-24 | $0.86 | $0.91 | 0 |
| 2010-02-23 | $0.86 | $0.91 | 635 |
| 2010-02-22 | $0.90 | $0.95 | 4,700 |
| 2010-02-19 | $0.90 | $0.95 | 701,665 |
| 2010-02-18 | $0.87 | $0.92 | 1,000 |
| 2010-02-17 | $0.87 | $0.92 | 618,200 |
| 2010-02-16 | $0.82 | $0.87 | 10,100 |
| 2010-02-12 | $0.82 | $0.87 | 4,700 |
| 2010-02-11 | $0.83 | $0.88 | 566,200 |
| 2010-02-10 | $0.84 | $0.89 | 500 |
| 2010-02-09 | $0.84 | $0.89 | 0 |
| 2010-02-08 | $0.84 | $0.89 | 1,500 |
| 2010-02-05 | $0.90 | $0.95 | 0 |
| 2010-02-04 | $0.90 | $0.95 | 1,300 |
| 2010-02-03 | $0.89 | $0.94 | 500 |
| 2010-02-02 | $0.84 | $0.89 | 2,500 |
| 2010-02-01 | $0.83 | $0.88 | 11,600 |
| 2010-01-29 | $0.90 | $0.95 | 9,000 |
| 2010-01-28 | $0.93 | $0.98 | 35,645 |
| 2010-01-27 | $0.87 | $0.92 | 3,100 |
| 2010-01-26 | $0.91 | $0.96 | 0 |
| 2010-01-25 | $0.91 | $0.96 | 9,300 |
| 2010-01-22 | $1.14 | $1.20 | 22,390 |
| 2010-01-21 | $1.36 | $1.44 | 10,013 |
| 2010-01-20 | $1.35 | $1.43 | 12,400 |
| 2010-01-19 | $1.15 | $1.21 | 1,100 |
| 2010-01-15 | $1.19 | $1.26 | 6,900 |
| 2010-01-14 | $1.10 | $1.16 | 0 |
| 2010-01-13 | $1.10 | $1.16 | 3,000 |
| 2010-01-12 | $1.11 | $1.17 | 4,800 |
| 2010-01-11 | $1.27 | $1.34 | 6,950 |
| 2010-01-08 | $1.27 | $1.34 | 11,452 |
| 2010-01-07 | $1.20 | $1.27 | 13,900 |
| 2010-01-06 | $1.10 | $1.16 | 3,100 |
| 2010-01-05 | $1.10 | $1.16 | 11,195 |
| 2010-01-04 | $1.01 | $1.07 | 38,300 |