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
- 2008-01-02 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 | $0.44 | $0.54 | 15,198 |
| 2010-12-30 | $0.41 | $0.50 | 48,660 |
| 2010-12-29 | $0.47 | $0.57 | 13,800 |
| 2010-12-28 | $0.46 | $0.56 | 184 |
| 2010-12-27 | $0.45 | $0.55 | 8,935 |
| 2010-12-23 | $0.46 | $0.56 | 3,300 |
| 2010-12-22 | $0.46 | $0.56 | 2,300 |
| 2010-12-21 | $0.46 | $0.56 | 114,100 |
| 2010-12-20 | $0.45 | $0.55 | 57,482 |
| 2010-12-17 | $0.45 | $0.55 | 143,000 |
| 2010-12-16 | $0.45 | $0.55 | 467,670 |
| 2010-12-15 | $0.45 | $0.54 | 100 |
| 2010-12-14 | $0.41 | $0.50 | 34,392 |
| 2010-12-13 | $0.40 | $0.49 | 0 |
| 2010-12-10 | $0.40 | $0.49 | 300 |
| 2010-12-09 | $0.40 | $0.49 | 3,600 |
| 2010-12-08 | $0.40 | $0.49 | 15,644 |
| 2010-12-07 | $0.41 | $0.50 | 2,370 |
| 2010-12-06 | $0.41 | $0.50 | 1,200 |
| 2010-12-03 | $0.41 | $0.50 | 700 |
| 2010-12-02 | $0.44 | $0.54 | 1,400 |
| 2010-12-01 | $0.41 | $0.50 | 0 |
| 2010-11-30 | $0.41 | $0.50 | 1,000 |
| 2010-11-29 | $0.41 | $0.50 | 0 |
| 2010-11-26 | $0.41 | $0.50 | 0 |
| 2010-11-24 | $0.41 | $0.50 | 3,500 |
| 2010-11-23 | $0.41 | $0.50 | 3,030 |
| 2010-11-22 | $0.45 | $0.55 | 0 |
| 2010-11-19 | $0.45 | $0.55 | 0 |
| 2010-11-18 | $0.45 | $0.55 | 15,133 |
| 2010-11-17 | $0.54 | $0.66 | 18,731 |
| 2010-11-16 | $0.43 | $0.53 | 12,047 |
| 2010-11-15 | $0.45 | $0.55 | 8,555 |
| 2010-11-12 | $0.46 | $0.56 | 5,000 |
| 2010-11-11 | $0.43 | $0.53 | 870 |
| 2010-11-10 | $0.43 | $0.53 | 1,800 |
| 2010-11-09 | $0.43 | $0.53 | 5,675 |
| 2010-11-08 | $0.43 | $0.52 | 3,100 |
| 2010-11-05 | $0.43 | $0.52 | 70,443 |
| 2010-11-04 | $0.43 | $0.52 | 100 |
| 2010-11-03 | $0.43 | $0.52 | 235 |
| 2010-11-02 | $0.43 | $0.52 | 3,100 |
| 2010-11-01 | $0.43 | $0.52 | 500 |
| 2010-10-29 | $0.43 | $0.52 | 0 |
| 2010-10-28 | $0.43 | $0.52 | 42,179 |
| 2010-10-27 | $0.41 | $0.49 | 0 |
| 2010-10-26 | $0.41 | $0.49 | 400 |
| 2010-10-25 | $0.43 | $0.52 | 0 |
| 2010-10-22 | $0.43 | $0.52 | 20,000 |
| 2010-10-21 | $0.41 | $0.50 | 18,010 |
| 2010-10-20 | $0.46 | $0.56 | 3,359 |
| 2010-10-19 | $0.44 | $0.54 | 21,550 |
| 2010-10-18 | $0.43 | $0.52 | 39,280 |
| 2010-10-15 | $0.40 | $0.49 | 47,100 |
| 2010-10-14 | $0.36 | $0.43 | 39,079 |
| 2010-10-13 | $0.38 | $0.46 | 12,756 |
| 2010-10-12 | $0.36 | $0.44 | 1,500 |
| 2010-10-11 | $0.38 | $0.46 | 0 |
| 2010-10-08 | $0.38 | $0.46 | 89,945 |
| 2010-10-07 | $0.37 | $0.45 | 0 |
| 2010-10-06 | $0.37 | $0.45 | 0 |
| 2010-10-05 | $0.37 | $0.45 | 2,279 |
| 2010-10-04 | $0.37 | $0.45 | 2,587 |
| 2010-10-01 | $0.37 | $0.45 | 0 |
| 2010-09-30 | $0.37 | $0.45 | 2,750 |
| 2010-09-29 | $0.37 | $0.45 | 2,066 |
| 2010-09-28 | $0.43 | $0.52 | 0 |
| 2010-09-27 | $0.43 | $0.52 | 454,356 |
| 2010-09-24 | $0.43 | $0.52 | 93,545 |
| 2010-09-23 | $0.45 | $0.55 | 420,749 |
| 2010-09-22 | $0.45 | $0.55 | 5,129,932 |
| 2010-09-21 | $0.43 | $0.52 | 465,060 |
| 2010-09-20 | $0.55 | $0.67 | 5,500 |
| 2010-09-17 | $0.32 | $0.39 | 1,000 |
| 2010-09-16 | $0.35 | $0.43 | 5,000 |
| 2010-09-15 | $0.32 | $0.39 | 1,200 |
| 2010-09-14 | $0.32 | $0.39 | 0 |
| 2010-09-13 | $0.32 | $0.39 | 5,668 |
| 2010-09-10 | $0.32 | $0.39 | 0 |
| 2010-09-09 | $0.32 | $0.39 | 395 |
| 2010-09-08 | $0.32 | $0.39 | 700 |
| 2010-09-07 | $0.32 | $0.39 | 400 |
| 2010-09-03 | $0.32 | $0.39 | 0 |
| 2010-09-02 | $0.32 | $0.39 | 1,355 |
| 2010-09-01 | $0.32 | $0.39 | 1,260 |
| 2010-08-31 | $0.40 | $0.49 | 9,855 |
| 2010-08-30 | $0.34 | $0.42 | 0 |
| 2010-08-27 | $0.34 | $0.42 | 5,500 |
| 2010-08-26 | $0.33 | $0.40 | 216,966 |
| 2010-08-25 | $0.32 | $0.39 | 3,244 |
| 2010-08-24 | $0.35 | $0.43 | 22,129 |
| 2010-08-23 | $0.35 | $0.43 | 948,432 |
| 2010-08-20 | $0.30 | $0.37 | 2,033 |
| 2010-08-19 | $0.30 | $0.37 | 3,100 |
| 2010-08-18 | $0.30 | $0.37 | 0 |
| 2010-08-17 | $0.30 | $0.37 | 9,650 |
| 2010-08-16 | $0.30 | $0.37 | 26,915 |
| 2010-08-13 | $0.30 | $0.37 | 3,800 |
| 2010-08-12 | $0.35 | $0.43 | 10,655 |
| 2010-08-11 | $0.31 | $0.38 | 0 |
| 2010-08-10 | $0.31 | $0.38 | 400 |
| 2010-08-09 | $0.31 | $0.38 | 3,905 |
| 2010-08-06 | $0.35 | $0.43 | 20,000 |
| 2010-08-05 | $0.30 | $0.37 | 0 |
| 2010-08-04 | $0.30 | $0.37 | 8,250 |
| 2010-08-03 | $0.40 | $0.49 | 0 |
| 2010-08-02 | $0.40 | $0.49 | 0 |
| 2010-07-30 | $0.40 | $0.49 | 0 |
| 2010-07-29 | $0.40 | $0.49 | 0 |
| 2010-07-28 | $0.40 | $0.49 | 0 |
| 2010-07-27 | $0.40 | $0.49 | 0 |
| 2010-07-26 | $0.40 | $0.49 | 0 |
| 2010-07-23 | $0.40 | $0.49 | 0 |
| 2010-07-22 | $0.40 | $0.49 | 0 |
| 2010-07-21 | $0.40 | $0.49 | 0 |
| 2010-07-20 | $0.40 | $0.49 | 0 |
| 2010-07-19 | $0.40 | $0.49 | 0 |
| 2010-07-16 | $0.40 | $0.49 | 0 |
| 2010-07-15 | $0.40 | $0.49 | 0 |
| 2010-07-14 | $0.40 | $0.49 | 0 |
| 2010-07-13 | $0.40 | $0.49 | 0 |
| 2010-07-12 | $0.40 | $0.49 | 0 |
| 2010-07-09 | $0.40 | $0.49 | 0 |
| 2010-07-08 | $0.40 | $0.49 | 0 |
| 2010-07-07 | $0.40 | $0.49 | 12,300 |
| 2010-07-06 | $0.30 | $0.37 | 1,565,100 |
| 2010-07-02 | $0.33 | $0.40 | 20,033 |
| 2010-07-01 | $0.34 | $0.42 | 5,500 |
| 2010-06-30 | $0.35 | $0.43 | 24,400 |
| 2010-06-29 | $0.35 | $0.43 | 12,500 |
| 2010-06-28 | $0.37 | $0.45 | 11,420 |
| 2010-06-25 | $0.40 | $0.49 | 9,035 |
| 2010-06-24 | $0.41 | $0.50 | 2,000 |
| 2010-06-23 | $0.43 | $0.52 | 30,800 |
| 2010-06-22 | $0.43 | $0.52 | 30,400 |
| 2010-06-21 | $0.43 | $0.52 | 10,400 |
| 2010-06-18 | $0.46 | $0.56 | 49,950 |
| 2010-06-17 | $0.63 | $0.77 | 2,947,093 |
| 2010-06-16 | $0.63 | $0.77 | 641,323 |
| 2010-06-15 | $0.80 | $0.98 | 900 |
| 2010-06-14 | $0.79 | $0.96 | 104,900 |
| 2010-06-11 | $0.80 | $0.98 | 0 |
| 2010-06-10 | $0.80 | $0.98 | 419,900 |
| 2010-06-09 | $0.82 | $1.00 | 100,100 |
| 2010-06-08 | $0.75 | $0.92 | 5,600 |
| 2010-06-07 | $0.84 | $1.03 | 0 |
| 2010-06-04 | $0.84 | $1.03 | 13,100 |
| 2010-06-03 | $0.85 | $1.04 | 317 |
| 2010-06-02 | $0.87 | $1.06 | 44,916 |
| 2010-06-01 | $0.80 | $0.98 | 67,903 |
| 2010-05-28 | $0.85 | $1.04 | 400 |
| 2010-05-27 | $0.85 | $1.04 | 7,719 |
| 2010-05-26 | $0.85 | $1.04 | 18,700 |
| 2010-05-25 | $0.80 | $0.98 | 12,520 |
| 2010-05-24 | $0.85 | $1.04 | 40,000 |
| 2010-05-21 | $0.88 | $1.07 | 4,300 |
| 2010-05-20 | $0.85 | $1.04 | 11,416 |
| 2010-05-19 | $0.94 | $1.15 | 26,200 |
| 2010-05-18 | $0.86 | $1.05 | 9,850 |
| 2010-05-17 | $0.93 | $1.14 | 11,100 |
| 2010-05-14 | $0.95 | $1.16 | 441,800 |
| 2010-05-13 | $0.84 | $1.03 | 20,096 |
| 2010-05-12 | $0.89 | $1.09 | 33,300 |
| 2010-05-11 | $0.88 | $1.07 | 35,638 |
| 2010-05-10 | $0.89 | $1.09 | 144,080 |
| 2010-05-07 | $0.95 | $1.16 | 24,700 |
| 2010-05-06 | $0.95 | $1.16 | 17,375 |
| 2010-05-05 | $1.05 | $1.28 | 28,722 |
| 2010-05-04 | $1.09 | $1.33 | 8,316 |
| 2010-05-03 | $1.15 | $1.40 | 62,100 |
| 2010-04-30 | $1.12 | $1.37 | 5,000 |
| 2010-04-29 | $1.15 | $1.40 | 10,300 |
| 2010-04-28 | $1.15 | $1.40 | 21,950 |
| 2010-04-27 | $1.19 | $1.45 | 76,500 |
| 2010-04-26 | $1.18 | $1.44 | 162,996 |
| 2010-04-23 | $1.20 | $1.46 | 235,760 |
| 2010-04-22 | $1.20 | $1.46 | 936,000 |
| 2010-04-21 | $1.14 | $1.39 | 206,750 |
| 2010-04-20 | $1.14 | $1.39 | 1,508,000 |
| 2010-04-19 | $1.08 | $1.32 | 938,020 |
| 2010-04-16 | $1.05 | $1.28 | 1,139,100 |
| 2010-04-15 | $1.12 | $1.37 | 150,018 |
| 2010-04-14 | $1.01 | $1.23 | 61,460 |
| 2010-04-13 | $0.97 | $1.18 | 112,651 |
| 2010-04-12 | $0.87 | $1.06 | 44,844 |
| 2010-04-09 | $0.88 | $1.07 | 3,300 |
| 2010-04-08 | $0.88 | $1.07 | 23,813 |
| 2010-04-07 | $0.82 | $1.00 | 143,100 |
| 2010-04-06 | $0.82 | $1.00 | 76,500 |
| 2010-04-05 | $0.86 | $1.05 | 11,172 |
| 2010-04-01 | $0.87 | $1.06 | 157,190 |
| 2010-03-31 | $0.86 | $1.05 | 28,300 |
| 2010-03-30 | $0.84 | $1.03 | 5,700 |
| 2010-03-29 | $0.85 | $1.04 | 4,400 |
| 2010-03-26 | $0.85 | $1.04 | 129,170 |
| 2010-03-25 | $0.82 | $1.00 | 346,068 |
| 2010-03-24 | $0.77 | $0.94 | 8,770 |
| 2010-03-23 | $0.78 | $0.95 | 9,300 |
| 2010-03-22 | $0.80 | $0.98 | 10,800 |
| 2010-03-19 | $0.80 | $0.98 | 8,250 |
| 2010-03-18 | $0.81 | $0.99 | 979 |
| 2010-03-17 | $0.81 | $0.99 | 50,300 |
| 2010-03-16 | $0.78 | $0.95 | 2,800 |
| 2010-03-15 | $0.78 | $0.95 | 54,500 |
| 2010-03-12 | $0.75 | $0.92 | 17,500 |
| 2010-03-11 | $0.78 | $0.95 | 4,900 |
| 2010-03-10 | $0.78 | $0.95 | 62,600 |
| 2010-03-09 | $0.78 | $0.95 | 323,700 |
| 2010-03-08 | $0.75 | $0.92 | 15,800 |
| 2010-03-05 | $0.72 | $0.87 | 21,810 |
| 2010-03-04 | $0.77 | $0.94 | 17,400 |
| 2010-03-03 | $0.76 | $0.93 | 50,510 |
| 2010-03-02 | $0.80 | $0.98 | 0 |
| 2010-03-01 | $0.80 | $0.98 | 65,939 |
| 2010-02-26 | $0.85 | $1.04 | 36,950 |
| 2010-02-25 | $0.80 | $0.98 | 87,200 |
| 2010-02-24 | $0.80 | $0.98 | 35,388 |
| 2010-02-23 | $0.84 | $1.03 | 199,700 |
| 2010-02-22 | $0.85 | $1.04 | 1,600 |
| 2010-02-19 | $0.84 | $1.03 | 751,484 |
| 2010-02-18 | $0.83 | $1.01 | 600 |
| 2010-02-17 | $0.79 | $0.97 | 8,100 |
| 2010-02-16 | $0.75 | $0.92 | 43,900 |
| 2010-02-12 | $0.75 | $0.92 | 22,384 |
| 2010-02-11 | $0.71 | $0.87 | 79,865 |
| 2010-02-10 | $0.75 | $0.92 | 16,900 |
| 2010-02-09 | $0.71 | $0.87 | 133,162 |
| 2010-02-08 | $0.72 | $0.88 | 12,065 |
| 2010-02-05 | $0.71 | $0.87 | 10,876 |
| 2010-02-04 | $0.74 | $0.90 | 2,500 |
| 2010-02-03 | $0.74 | $0.90 | 118,500 |
| 2010-02-02 | $0.74 | $0.90 | 110,000 |
| 2010-02-01 | $0.79 | $0.96 | 129,000 |
| 2010-01-29 | $0.73 | $0.89 | 108,036 |
| 2010-01-28 | $0.75 | $0.92 | 7,300 |
| 2010-01-27 | $0.75 | $0.92 | 4,200 |
| 2010-01-26 | $0.80 | $0.98 | 26,553 |
| 2010-01-25 | $0.74 | $0.90 | 96,306 |
| 2010-01-22 | $0.89 | $1.09 | 158,205 |
| 2010-01-21 | $1.12 | $1.37 | 9,555 |
| 2010-01-20 | $1.10 | $1.34 | 97,455 |
| 2010-01-19 | $1.16 | $1.42 | 10,600 |
| 2010-01-15 | $1.08 | $1.32 | 231,100 |
| 2010-01-14 | $1.10 | $1.34 | 32,100 |
| 2010-01-13 | $1.11 | $1.35 | 533,900 |
| 2010-01-12 | $1.20 | $1.46 | 17,106 |
| 2010-01-11 | $1.18 | $1.44 | 92,635 |
| 2010-01-08 | $1.14 | $1.39 | 147,784 |
| 2010-01-07 | $1.06 | $1.29 | 140,916 |
| 2010-01-06 | $0.98 | $1.20 | 3,800 |
| 2010-01-05 | $0.94 | $1.15 | 83,980 |
| 2010-01-04 | $0.99 | $1.21 | 202,279 |