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
- 2007-07-25 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 | $0.52 | $0.55 | 24,060 |
| 2010-12-30 | $0.55 | $0.59 | 22,500 |
| 2010-12-29 | $0.55 | $0.59 | 34,666 |
| 2010-12-28 | $0.55 | $0.59 | 52,650 |
| 2010-12-27 | $0.55 | $0.59 | 18,850 |
| 2010-12-23 | $0.55 | $0.59 | 1,400 |
| 2010-12-22 | $0.54 | $0.57 | 1,000 |
| 2010-12-21 | $0.54 | $0.57 | 800 |
| 2010-12-20 | $0.54 | $0.57 | 160 |
| 2010-12-17 | $0.50 | $0.53 | 0 |
| 2010-12-16 | $0.50 | $0.53 | 0 |
| 2010-12-15 | $0.50 | $0.53 | 50,250 |
| 2010-12-14 | $0.53 | $0.56 | 3,200 |
| 2010-12-13 | $0.52 | $0.55 | 4,000 |
| 2010-12-10 | $0.52 | $0.55 | 1,000 |
| 2010-12-09 | $0.52 | $0.55 | 12,500 |
| 2010-12-08 | $0.56 | $0.60 | 0 |
| 2010-12-07 | $0.56 | $0.60 | 5,400 |
| 2010-12-06 | $0.56 | $0.60 | 8,041 |
| 2010-12-03 | $0.55 | $0.59 | 12,500 |
| 2010-12-02 | $0.50 | $0.53 | 0 |
| 2010-12-01 | $0.50 | $0.53 | 300 |
| 2010-11-30 | $0.50 | $0.53 | 200 |
| 2010-11-29 | $0.50 | $0.53 | 2,250 |
| 2010-11-26 | $0.41 | $0.44 | 0 |
| 2010-11-24 | $0.41 | $0.44 | 700 |
| 2010-11-23 | $0.50 | $0.53 | 2,000 |
| 2010-11-22 | $0.50 | $0.53 | 0 |
| 2010-11-19 | $0.50 | $0.53 | 11,000 |
| 2010-11-18 | $0.50 | $0.53 | 9,330 |
| 2010-11-17 | $0.55 | $0.59 | 0 |
| 2010-11-16 | $0.55 | $0.59 | 100 |
| 2010-11-15 | $0.50 | $0.53 | 0 |
| 2010-11-12 | $0.50 | $0.53 | 400 |
| 2010-11-11 | $0.50 | $0.53 | 500 |
| 2010-11-10 | $0.50 | $0.53 | 400 |
| 2010-11-09 | $0.50 | $0.53 | 1,950 |
| 2010-11-08 | $0.50 | $0.53 | 1,650 |
| 2010-11-05 | $0.50 | $0.53 | 0 |
| 2010-11-04 | $0.50 | $0.53 | 9,000 |
| 2010-11-03 | $0.50 | $0.53 | 23,000 |
| 2010-11-02 | $0.50 | $0.53 | 2,500 |
| 2010-11-01 | $0.50 | $0.53 | 4,000 |
| 2010-10-29 | $0.43 | $0.46 | 0 |
| 2010-10-28 | $0.43 | $0.46 | 0 |
| 2010-10-27 | $0.43 | $0.46 | 1,000 |
| 2010-10-26 | $0.43 | $0.46 | 0 |
| 2010-10-25 | $0.43 | $0.46 | 2,000 |
| 2010-10-22 | $0.46 | $0.49 | 5,500 |
| 2010-10-21 | $0.48 | $0.51 | 1,688,650 |
| 2010-10-20 | $0.38 | $0.40 | 200 |
| 2010-10-19 | $0.36 | $0.38 | 0 |
| 2010-10-18 | $0.36 | $0.38 | 2,200 |
| 2010-10-15 | $0.34 | $0.36 | 0 |
| 2010-10-14 | $0.34 | $0.36 | 0 |
| 2010-10-13 | $0.34 | $0.36 | 0 |
| 2010-10-12 | $0.34 | $0.36 | 0 |
| 2010-10-11 | $0.34 | $0.36 | 0 |
| 2010-10-08 | $0.34 | $0.36 | 17,000 |
| 2010-10-07 | $0.40 | $0.43 | 132,200 |
| 2010-10-06 | $0.36 | $0.38 | 0 |
| 2010-10-05 | $0.36 | $0.38 | 0 |
| 2010-10-04 | $0.36 | $0.38 | 10,000 |
| 2010-10-01 | $0.36 | $0.38 | 0 |
| 2010-09-30 | $0.36 | $0.38 | 2,000 |
| 2010-09-29 | $0.40 | $0.43 | 19,000 |
| 2010-09-28 | $0.41 | $0.44 | 2,000 |
| 2010-09-27 | $0.40 | $0.43 | 500 |
| 2010-09-24 | $0.36 | $0.38 | 0 |
| 2010-09-23 | $0.36 | $0.38 | 0 |
| 2010-09-22 | $0.36 | $0.38 | 0 |
| 2010-09-21 | $0.36 | $0.38 | 0 |
| 2010-09-20 | $0.36 | $0.38 | 5,000 |
| 2010-09-17 | $0.36 | $0.38 | 1,000 |
| 2010-09-16 | $0.39 | $0.42 | 593,000 |
| 2010-09-15 | $0.35 | $0.37 | 602,632 |
| 2010-09-14 | $0.35 | $0.37 | 0 |
| 2010-09-13 | $0.35 | $0.37 | 200,000 |
| 2010-09-10 | $0.32 | $0.34 | 0 |
| 2010-09-09 | $0.32 | $0.34 | 1,100 |
| 2010-09-08 | $0.32 | $0.34 | 0 |
| 2010-09-07 | $0.32 | $0.34 | 1,000 |
| 2010-09-03 | $0.32 | $0.34 | 5,000 |
| 2010-09-02 | $0.34 | $0.36 | 10,000 |
| 2010-09-01 | $0.34 | $0.36 | 0 |
| 2010-08-31 | $0.34 | $0.36 | 510 |
| 2010-08-30 | $0.40 | $0.43 | 30,300 |
| 2010-08-27 | $0.34 | $0.36 | 10,500 |
| 2010-08-26 | $0.34 | $0.36 | 0 |
| 2010-08-25 | $0.34 | $0.36 | 10,500 |
| 2010-08-24 | $0.36 | $0.38 | 50,000 |
| 2010-08-23 | $0.34 | $0.36 | 7,500 |
| 2010-08-20 | $0.35 | $0.37 | 15,000 |
| 2010-08-19 | $0.35 | $0.37 | 0 |
| 2010-08-18 | $0.35 | $0.37 | 6,000 |
| 2010-08-17 | $0.35 | $0.37 | 12,000 |
| 2010-08-16 | $0.35 | $0.37 | 1,000 |
| 2010-08-13 | $0.33 | $0.35 | 262,036 |
| 2010-08-12 | $0.35 | $0.37 | 5,400 |
| 2010-08-11 | $0.32 | $0.34 | 2,400 |
| 2010-08-10 | $0.33 | $0.35 | 5,000 |
| 2010-08-09 | $0.33 | $0.35 | 13,200 |
| 2010-08-06 | $0.37 | $0.39 | 63,300 |
| 2010-08-05 | $0.32 | $0.34 | 250,000 |
| 2010-08-04 | $0.30 | $0.31 | 500,600 |
| 2010-08-03 | $0.40 | $0.43 | 5,000 |
| 2010-08-02 | $0.32 | $0.34 | 0 |
| 2010-07-30 | $0.32 | $0.34 | 0 |
| 2010-07-29 | $0.32 | $0.34 | 98,300 |
| 2010-07-28 | $0.36 | $0.38 | 0 |
| 2010-07-27 | $0.36 | $0.38 | 0 |
| 2010-07-26 | $0.36 | $0.38 | 0 |
| 2010-07-23 | $0.36 | $0.38 | 0 |
| 2010-07-22 | $0.36 | $0.38 | 285 |
| 2010-07-21 | $0.34 | $0.36 | 1,850 |
| 2010-07-20 | $0.34 | $0.36 | 3,600 |
| 2010-07-19 | $0.35 | $0.37 | 20,000 |
| 2010-07-16 | $0.40 | $0.43 | 285 |
| 2010-07-15 | $0.36 | $0.38 | 4,234 |
| 2010-07-14 | $0.36 | $0.38 | 0 |
| 2010-07-13 | $0.36 | $0.38 | 20,400 |
| 2010-07-12 | $0.39 | $0.42 | 2,000 |
| 2010-07-09 | $0.40 | $0.43 | 2,000 |
| 2010-07-08 | $0.35 | $0.37 | 0 |
| 2010-07-07 | $0.35 | $0.37 | 6,200 |
| 2010-07-06 | $0.34 | $0.36 | 7,500 |
| 2010-07-02 | $0.31 | $0.33 | 0 |
| 2010-07-01 | $0.31 | $0.33 | 7,400 |
| 2010-06-30 | $0.33 | $0.35 | 103,800 |
| 2010-06-29 | $0.35 | $0.37 | 6,200 |
| 2010-06-28 | $0.44 | $0.47 | 200 |
| 2010-06-25 | $0.38 | $0.40 | 105,036 |
| 2010-06-24 | $0.38 | $0.40 | 2,400 |
| 2010-06-23 | $0.42 | $0.45 | 4,561 |
| 2010-06-22 | $0.51 | $0.54 | 36,443 |
| 2010-06-21 | $0.50 | $0.53 | 97,671 |
| 2010-06-18 | $0.51 | $0.54 | 500 |
| 2010-06-17 | $0.63 | $0.67 | 356,865 |
| 2010-06-16 | $0.65 | $0.69 | 764,513 |
| 2010-06-15 | $0.85 | $0.90 | 6,766 |
| 2010-06-14 | $0.88 | $0.94 | 3,500 |
| 2010-06-11 | $0.83 | $0.88 | 709,300 |
| 2010-06-10 | $0.86 | $0.92 | 321,975 |
| 2010-06-09 | $0.83 | $0.88 | 203,600 |
| 2010-06-08 | $0.82 | $0.87 | 32,500 |
| 2010-06-07 | $0.89 | $0.95 | 0 |
| 2010-06-04 | $0.89 | $0.95 | 2,300 |
| 2010-06-03 | $0.90 | $0.96 | 600,200 |
| 2010-06-02 | $0.85 | $0.90 | 0 |
| 2010-06-01 | $0.85 | $0.90 | 0 |
| 2010-05-28 | $0.85 | $0.90 | 1,375 |
| 2010-05-27 | $0.90 | $0.96 | 407 |
| 2010-05-26 | $0.81 | $0.86 | 2,207 |
| 2010-05-25 | $0.80 | $0.85 | 436,934 |
| 2010-05-24 | $0.87 | $0.93 | 1,000 |
| 2010-05-21 | $0.87 | $0.93 | 13,900 |
| 2010-05-20 | $0.85 | $0.90 | 1,600 |
| 2010-05-19 | $0.92 | $0.98 | 7,262 |
| 2010-05-18 | $0.94 | $1.00 | 45,400 |
| 2010-05-17 | $1.00 | $1.06 | 200 |
| 2010-05-14 | $1.03 | $1.10 | 2,200 |
| 2010-05-13 | $1.06 | $1.13 | 1,500 |
| 2010-05-12 | $1.05 | $1.12 | 900 |
| 2010-05-11 | $0.97 | $1.03 | 4,000 |
| 2010-05-10 | $1.08 | $1.15 | 15,400 |
| 2010-05-07 | $1.04 | $1.11 | 109,200 |
| 2010-05-06 | $1.06 | $1.13 | 146,878 |
| 2010-05-05 | $1.27 | $1.35 | 40,330 |
| 2010-05-04 | $1.28 | $1.36 | 3,010 |
| 2010-05-03 | $1.31 | $1.39 | 1,320 |
| 2010-04-30 | $1.35 | $1.44 | 1,000 |
| 2010-04-29 | $1.37 | $1.46 | 1,020,600 |
| 2010-04-28 | $1.30 | $1.38 | 7,800 |
| 2010-04-27 | $1.34 | $1.43 | 2,045,964 |
| 2010-04-26 | $1.40 | $1.49 | 3,500 |
| 2010-04-23 | $1.35 | $1.44 | 8,900 |
| 2010-04-22 | $1.35 | $1.44 | 32,800 |
| 2010-04-21 | $1.32 | $1.40 | 110,600 |
| 2010-04-20 | $1.36 | $1.45 | 220,385 |
| 2010-04-19 | $1.30 | $1.38 | 1,605,800 |
| 2010-04-16 | $1.31 | $1.39 | 28,799 |
| 2010-04-15 | $1.27 | $1.35 | 204,394 |
| 2010-04-14 | $1.22 | $1.30 | 134,984 |
| 2010-04-13 | $1.18 | $1.26 | 276,745 |
| 2010-04-12 | $0.94 | $1.00 | 2,083,308 |
| 2010-04-09 | $0.95 | $1.01 | 540,000 |
| 2010-04-08 | $0.89 | $0.95 | 53,200 |
| 2010-04-07 | $0.99 | $1.05 | 12,586 |
| 2010-04-06 | $0.95 | $1.01 | 18,700 |
| 2010-04-05 | $0.98 | $1.04 | 400,600 |
| 2010-04-01 | $1.00 | $1.06 | 0 |
| 2010-03-31 | $1.00 | $1.06 | 3,059 |
| 2010-03-30 | $1.06 | $1.13 | 2,000 |
| 2010-03-29 | $1.03 | $1.10 | 6,900 |
| 2010-03-26 | $1.07 | $1.14 | 6,060 |
| 2010-03-25 | $0.98 | $1.04 | 9,200 |
| 2010-03-24 | $0.93 | $0.99 | 18,400 |
| 2010-03-23 | $0.93 | $0.99 | 1,500 |
| 2010-03-22 | $0.89 | $0.95 | 24,160 |
| 2010-03-19 | $0.90 | $0.96 | 45,500 |
| 2010-03-18 | $0.90 | $0.96 | 41,866 |
| 2010-03-17 | $1.02 | $1.09 | 1,100 |
| 2010-03-16 | $0.99 | $1.05 | 1,200 |
| 2010-03-15 | $0.94 | $1.00 | 2,800 |
| 2010-03-12 | $0.91 | $0.97 | 600 |
| 2010-03-11 | $0.94 | $1.00 | 113,300 |
| 2010-03-10 | $0.93 | $0.99 | 1,000 |
| 2010-03-09 | $0.97 | $1.03 | 14,800 |
| 2010-03-08 | $0.94 | $1.00 | 0 |
| 2010-03-05 | $0.94 | $1.00 | 0 |
| 2010-03-04 | $0.94 | $1.00 | 1,200 |
| 2010-03-03 | $0.94 | $1.00 | 100 |
| 2010-03-02 | $0.90 | $0.95 | 6,400 |
| 2010-03-01 | $0.88 | $0.94 | 11,000 |
| 2010-02-26 | $0.90 | $0.96 | 4,200 |
| 2010-02-25 | $0.91 | $0.97 | 6,200 |
| 2010-02-24 | $0.89 | $0.95 | 746,571 |
| 2010-02-23 | $0.85 | $0.90 | 33,250 |
| 2010-02-22 | $0.88 | $0.94 | 51,330 |
| 2010-02-19 | $0.93 | $0.99 | 2,700 |
| 2010-02-18 | $0.92 | $0.98 | 115,700 |
| 2010-02-17 | $0.90 | $0.96 | 1,900 |
| 2010-02-16 | $0.91 | $0.97 | 4,500 |
| 2010-02-12 | $0.90 | $0.96 | 7,075 |
| 2010-02-11 | $0.85 | $0.90 | 1,500 |
| 2010-02-10 | $0.90 | $0.96 | 100 |
| 2010-02-09 | $0.94 | $1.00 | 25,959 |
| 2010-02-08 | $0.82 | $0.87 | 1,974 |
| 2010-02-05 | $0.79 | $0.84 | 45,900 |
| 2010-02-04 | $0.83 | $0.88 | 13,177 |
| 2010-02-03 | $0.84 | $0.89 | 581,500 |
| 2010-02-02 | $0.85 | $0.90 | 0 |
| 2010-02-01 | $0.85 | $0.90 | 26,070 |
| 2010-01-29 | $0.90 | $0.96 | 100 |
| 2010-01-28 | $0.87 | $0.93 | 5,900 |
| 2010-01-27 | $0.85 | $0.90 | 5,800 |
| 2010-01-26 | $0.90 | $0.96 | 35,000 |
| 2010-01-25 | $0.87 | $0.93 | 1,600 |
| 2010-01-22 | $0.88 | $0.94 | 124,800 |
| 2010-01-21 | $1.12 | $1.19 | 1,400 |
| 2010-01-20 | $1.09 | $1.16 | 38,800 |
| 2010-01-19 | $1.11 | $1.18 | 12,600 |
| 2010-01-15 | $1.10 | $1.17 | 35,800 |
| 2010-01-14 | $1.14 | $1.21 | 3,750 |
| 2010-01-13 | $1.14 | $1.21 | 0 |
| 2010-01-12 | $1.14 | $1.21 | 55,250 |
| 2010-01-11 | $1.15 | $1.22 | 56,200 |
| 2010-01-08 | $1.29 | $1.37 | 27,600 |
| 2010-01-07 | $1.19 | $1.27 | 26,800 |
| 2010-01-06 | $1.08 | $1.15 | 46,100 |
| 2010-01-05 | $1.04 | $1.11 | 73,657 |
| 2010-01-04 | $0.99 | $1.05 | 66,553 |