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
- 2010-07-01 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 | $0.63 | $0.63 | 71,900 |
| 2010-12-30 | $0.59 | $0.59 | 93,000 |
| 2010-12-29 | $0.58 | $0.58 | 350,200 |
| 2010-12-28 | $0.60 | $0.60 | 79,700 |
| 2010-12-27 | $0.64 | $0.64 | 555,600 |
| 2010-12-23 | $0.60 | $0.60 | 266,300 |
| 2010-12-22 | $0.60 | $0.60 | 589,100 |
| 2010-12-21 | $0.60 | $0.60 | 140,100 |
| 2010-12-20 | $0.60 | $0.60 | 68,100 |
| 2010-12-17 | $0.60 | $0.60 | 54,400 |
| 2010-12-16 | $0.60 | $0.60 | 649,400 |
| 2010-12-15 | $0.60 | $0.60 | 913,800 |
| 2010-12-14 | $0.57 | $0.57 | 448,300 |
| 2010-12-13 | $0.54 | $0.54 | 118,700 |
| 2010-12-10 | $0.52 | $0.52 | 180,400 |
| 2010-12-09 | $0.53 | $0.53 | 39,400 |
| 2010-12-08 | $0.52 | $0.52 | 26,200 |
| 2010-12-07 | $0.50 | $0.50 | 58,600 |
| 2010-12-06 | $0.50 | $0.50 | 299,000 |
| 2010-12-03 | $0.53 | $0.53 | 186,900 |
| 2010-12-02 | $0.50 | $0.50 | 439,600 |
| 2010-12-01 | $0.52 | $0.52 | 109,900 |
| 2010-11-30 | $0.54 | $0.54 | 517,000 |
| 2010-11-29 | $0.53 | $0.53 | 62,700 |
| 2010-11-26 | $0.52 | $0.52 | 2,300 |
| 2010-11-24 | $0.59 | $0.59 | 168,100 |
| 2010-11-23 | $0.52 | $0.52 | 24,300 |
| 2010-11-22 | $0.52 | $0.52 | 85,100 |
| 2010-11-19 | $0.54 | $0.54 | 37,400 |
| 2010-11-18 | $0.50 | $0.50 | 17,300 |
| 2010-11-17 | $0.51 | $0.51 | 15,200 |
| 2010-11-16 | $0.53 | $0.53 | 6,034,500 |
| 2010-11-15 | $0.52 | $0.52 | 5,077,200 |
| 2010-11-12 | $0.57 | $0.57 | 288,900 |
| 2010-11-11 | $0.52 | $0.52 | 30,700 |
| 2010-11-10 | $0.55 | $0.55 | 34,000 |
| 2010-11-09 | $0.52 | $0.52 | 1,987,900 |
| 2010-11-08 | $0.55 | $0.55 | 41,900 |
| 2010-11-05 | $0.55 | $0.55 | 53,500 |
| 2010-11-04 | $0.52 | $0.52 | 41,100 |
| 2010-11-03 | $0.57 | $0.57 | 12,500 |
| 2010-11-02 | $0.52 | $0.52 | 22,000 |
| 2010-11-01 | $0.52 | $0.52 | 25,300 |
| 2010-10-29 | $0.53 | $0.53 | 269,200 |
| 2010-10-28 | $0.48 | $0.48 | 1,192,200 |
| 2010-10-27 | $0.45 | $0.45 | 51,500 |
| 2010-10-26 | $0.45 | $0.45 | 95,600 |
| 2010-10-25 | $0.44 | $0.44 | 403,600 |
| 2010-10-22 | $0.43 | $0.43 | 60,700 |
| 2010-10-21 | $0.47 | $0.47 | 12,000 |
| 2010-10-20 | $0.46 | $0.46 | 153,100 |
| 2010-10-19 | $0.43 | $0.43 | 35,000 |
| 2010-10-18 | $0.50 | $0.50 | 32,400 |
| 2010-10-15 | $0.47 | $0.47 | 20,100 |
| 2010-10-14 | $0.44 | $0.44 | 33,400 |
| 2010-10-13 | $0.42 | $0.42 | 26,800 |
| 2010-10-12 | $0.45 | $0.45 | 185,400 |
| 2010-10-11 | $0.45 | $0.45 | 34,200 |
| 2010-10-08 | $0.44 | $0.44 | 27,300 |
| 2010-10-07 | $0.45 | $0.45 | 1,106,800 |
| 2010-10-06 | $0.41 | $0.41 | 43,600 |
| 2010-10-05 | $0.45 | $0.45 | 18,000 |
| 2010-10-04 | $0.40 | $0.40 | 2,900 |
| 2010-10-01 | $0.39 | $0.39 | 28,300 |
| 2010-09-30 | $0.43 | $0.43 | 96,300 |
| 2010-09-29 | $0.37 | $0.37 | 53,200 |
| 2010-09-28 | $0.43 | $0.43 | 475,000 |
| 2010-09-27 | $0.41 | $0.41 | 230,300 |
| 2010-09-24 | $0.40 | $0.40 | 113,900 |
| 2010-09-23 | $0.36 | $0.36 | 1,009,600 |
| 2010-09-22 | $0.46 | $0.46 | 10,062,300 |
| 2010-09-21 | $0.41 | $0.41 | 12,900 |
| 2010-09-20 | $0.41 | $0.41 | 825,100 |
| 2010-09-17 | $0.40 | $0.40 | 62,300 |
| 2010-09-16 | $0.40 | $0.40 | 1,063,600 |
| 2010-09-15 | $0.39 | $0.39 | 2,396,700 |
| 2010-09-14 | $0.34 | $0.34 | 1,552,700 |
| 2010-09-13 | $0.34 | $0.34 | 1,142,400 |
| 2010-09-10 | $0.30 | $0.30 | 215,300 |
| 2010-09-09 | $0.33 | $0.33 | 177,300 |
| 2010-09-08 | $0.29 | $0.29 | 193,800 |
| 2010-09-07 | $0.35 | $0.35 | 231,100 |
| 2010-09-03 | $0.35 | $0.35 | 38,200 |
| 2010-09-02 | $0.31 | $0.31 | 5,400 |
| 2010-09-01 | $0.30 | $0.30 | 248,900 |
| 2010-08-31 | $0.33 | $0.33 | 1,564,800 |
| 2010-08-30 | $0.29 | $0.29 | 142,600 |
| 2010-08-27 | $0.33 | $0.33 | 892,100 |
| 2010-08-26 | $0.33 | $0.33 | 144,300 |
| 2010-08-25 | $0.31 | $0.31 | 75,600 |
| 2010-08-24 | $0.30 | $0.30 | 188,200 |
| 2010-08-23 | $0.31 | $0.31 | 42,700 |
| 2010-08-20 | $0.33 | $0.33 | 74,200 |
| 2010-08-19 | $0.32 | $0.32 | 33,500 |
| 2010-08-18 | $0.33 | $0.33 | 555,300 |
| 2010-08-17 | $0.33 | $0.33 | 38,400 |
| 2010-08-16 | $0.35 | $0.35 | 438,600 |
| 2010-08-13 | $0.37 | $0.37 | 10,100 |
| 2010-08-12 | $0.37 | $0.37 | 9,300 |
| 2010-08-11 | $0.38 | $0.38 | 48,500 |
| 2010-08-10 | $0.38 | $0.38 | 194,400 |
| 2010-08-09 | $0.39 | $0.39 | 128,300 |
| 2010-08-06 | $0.46 | $0.46 | 270,100 |
| 2010-08-05 | $0.37 | $0.37 | 32,300 |
| 2010-08-04 | $0.37 | $0.37 | 860,100 |
| 2010-08-03 | $0.40 | $0.40 | 180,500 |
| 2010-08-02 | $0.37 | $0.37 | 48,000 |
| 2010-07-30 | $0.39 | $0.39 | 21,300 |
| 2010-07-29 | $0.35 | $0.35 | 25,200 |
| 2010-07-28 | $0.36 | $0.36 | 55,300 |
| 2010-07-27 | $0.35 | $0.35 | 1,080,600 |
| 2010-07-26 | $0.33 | $0.33 | 3,075,900 |
| 2010-07-23 | $0.35 | $0.35 | 6,684,700 |
| 2010-07-22 | $0.33 | $0.33 | 4,691,400 |
| 2010-07-21 | $0.33 | $0.33 | 1,807,300 |
| 2010-07-20 | $0.33 | $0.33 | 3,416,000 |
| 2010-07-19 | $0.30 | $0.30 | 99,900 |
| 2010-07-16 | $0.30 | $0.30 | 174,400 |
| 2010-07-15 | $0.32 | $0.32 | 17,200 |
| 2010-07-14 | $0.35 | $0.35 | 8,400 |
| 2010-07-13 | $0.34 | $0.34 | 100,500 |
| 2010-07-12 | $0.34 | $0.34 | 295,500 |
| 2010-07-09 | $0.40 | $0.40 | 176,600 |
| 2010-07-08 | $0.37 | $0.37 | 311,000 |
| 2010-07-07 | $0.36 | $0.36 | 193,000 |
| 2010-07-06 | $0.35 | $0.35 | 727,400 |
| 2010-07-02 | $0.33 | $0.33 | 95,300 |
| 2010-07-01 | $0.33 | $0.33 | 122,900 |