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
- 2007-01-03 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 | $0.45 | $0.45 | 91,900 |
| 2010-12-30 | $0.44 | $0.44 | 369,900 |
| 2010-12-29 | $0.44 | $0.44 | 332,100 |
| 2010-12-28 | $0.43 | $0.43 | 864,900 |
| 2010-12-27 | $0.44 | $0.44 | 875,700 |
| 2010-12-23 | $0.47 | $0.47 | 149,900 |
| 2010-12-22 | $0.48 | $0.48 | 365,100 |
| 2010-12-21 | $0.48 | $0.48 | 118,600 |
| 2010-12-20 | $0.47 | $0.47 | 243,600 |
| 2010-12-17 | $0.47 | $0.47 | 156,200 |
| 2010-12-16 | $0.46 | $0.46 | 284,100 |
| 2010-12-15 | $0.47 | $0.47 | 160,100 |
| 2010-12-14 | $0.49 | $0.49 | 1,873,400 |
| 2010-12-13 | $0.50 | $0.50 | 155,100 |
| 2010-12-10 | $0.50 | $0.50 | 209,300 |
| 2010-12-09 | $0.49 | $0.49 | 671,600 |
| 2010-12-08 | $0.47 | $0.47 | 410,800 |
| 2010-12-07 | $0.49 | $0.49 | 895,800 |
| 2010-12-06 | $0.51 | $0.51 | 358,700 |
| 2010-12-03 | $0.55 | $0.55 | 276,500 |
| 2010-12-02 | $0.55 | $0.55 | 101,400 |
| 2010-12-01 | $0.57 | $0.57 | 88,800 |
| 2010-11-30 | $0.56 | $0.56 | 316,000 |
| 2010-11-29 | $0.54 | $0.54 | 129,700 |
| 2010-11-26 | $0.55 | $0.55 | 273,500 |
| 2010-11-24 | $0.55 | $0.55 | 243,500 |
| 2010-11-23 | $0.54 | $0.54 | 742,400 |
| 2010-11-22 | $0.57 | $0.57 | 203,400 |
| 2010-11-19 | $0.57 | $0.57 | 85,600 |
| 2010-11-18 | $0.58 | $0.58 | 231,100 |
| 2010-11-17 | $0.56 | $0.56 | 284,400 |
| 2010-11-16 | $0.57 | $0.57 | 524,100 |
| 2010-11-15 | $0.56 | $0.56 | 497,500 |
| 2010-11-12 | $0.60 | $0.60 | 535,200 |
| 2010-11-11 | $0.62 | $0.62 | 313,400 |
| 2010-11-10 | $0.66 | $0.66 | 445,600 |
| 2010-11-09 | $0.64 | $0.64 | 800,900 |
| 2010-11-08 | $0.61 | $0.61 | 801,000 |
| 2010-11-05 | $0.60 | $0.60 | 136,000 |
| 2010-11-04 | $0.59 | $0.59 | 87,500 |
| 2010-11-03 | $0.60 | $0.60 | 386,500 |
| 2010-11-02 | $0.57 | $0.57 | 202,500 |
| 2010-11-01 | $0.57 | $0.57 | 205,500 |
| 2010-10-29 | $0.57 | $0.57 | 82,800 |
| 2010-10-28 | $0.56 | $0.56 | 373,800 |
| 2010-10-27 | $0.57 | $0.57 | 652,700 |
| 2010-10-26 | $0.61 | $0.61 | 1,838,200 |
| 2010-10-25 | $0.59 | $0.59 | 2,594,000 |
| 2010-10-22 | $0.53 | $0.53 | 534,100 |
| 2010-10-21 | $0.50 | $0.50 | 338,800 |
| 2010-10-20 | $0.49 | $0.49 | 55,200 |
| 2010-10-19 | $0.49 | $0.49 | 204,300 |
| 2010-10-18 | $0.50 | $0.50 | 692,700 |
| 2010-10-15 | $0.50 | $0.50 | 154,500 |
| 2010-10-14 | $0.48 | $0.48 | 307,000 |
| 2010-10-13 | $0.48 | $0.48 | 309,800 |
| 2010-10-12 | $0.47 | $0.47 | 411,900 |
| 2010-10-11 | $0.47 | $0.47 | 193,200 |
| 2010-10-08 | $0.48 | $0.48 | 136,300 |
| 2010-10-07 | $0.47 | $0.47 | 231,900 |
| 2010-10-06 | $0.48 | $0.48 | 550,600 |
| 2010-10-05 | $0.49 | $0.49 | 261,500 |
| 2010-10-04 | $0.49 | $0.49 | 518,600 |
| 2010-10-01 | $0.50 | $0.50 | 158,800 |
| 2010-09-30 | $0.50 | $0.50 | 771,500 |
| 2010-09-29 | $0.49 | $0.49 | 898,600 |
| 2010-09-28 | $0.46 | $0.46 | 132,400 |
| 2010-09-27 | $0.46 | $0.46 | 569,600 |
| 2010-09-24 | $0.42 | $0.42 | 151,200 |
| 2010-09-23 | $0.41 | $0.41 | 69,200 |
| 2010-09-22 | $0.41 | $0.41 | 141,000 |
| 2010-09-21 | $0.43 | $0.43 | 778,900 |
| 2010-09-20 | $0.41 | $0.41 | 283,400 |
| 2010-09-17 | $0.39 | $0.39 | 314,200 |
| 2010-09-16 | $0.39 | $0.39 | 144,700 |
| 2010-09-15 | $0.38 | $0.38 | 124,000 |
| 2010-09-14 | $0.39 | $0.39 | 332,800 |
| 2010-09-13 | $0.40 | $0.40 | 184,700 |
| 2010-09-10 | $0.38 | $0.38 | 153,200 |
| 2010-09-09 | $0.37 | $0.37 | 222,900 |
| 2010-09-08 | $0.36 | $0.36 | 64,800 |
| 2010-09-07 | $0.37 | $0.37 | 35,400 |
| 2010-09-03 | $0.36 | $0.36 | 213,300 |
| 2010-09-02 | $0.33 | $0.33 | 263,900 |
| 2010-09-01 | $0.34 | $0.34 | 97,300 |
| 2010-08-31 | $0.33 | $0.33 | 78,100 |
| 2010-08-30 | $0.33 | $0.33 | 108,700 |
| 2010-08-27 | $0.35 | $0.35 | 238,200 |
| 2010-08-26 | $0.33 | $0.33 | 283,500 |
| 2010-08-25 | $0.34 | $0.34 | 219,700 |
| 2010-08-24 | $0.33 | $0.33 | 356,400 |
| 2010-08-23 | $0.34 | $0.34 | 66,600 |
| 2010-08-20 | $0.35 | $0.35 | 23,700 |
| 2010-08-19 | $0.35 | $0.35 | 138,400 |
| 2010-08-18 | $0.36 | $0.36 | 126,500 |
| 2010-08-17 | $0.35 | $0.35 | 182,300 |
| 2010-08-16 | $0.34 | $0.34 | 84,100 |
| 2010-08-13 | $0.35 | $0.35 | 167,400 |
| 2010-08-12 | $0.36 | $0.36 | 367,000 |
| 2010-08-11 | $0.33 | $0.33 | 455,000 |
| 2010-08-10 | $0.37 | $0.37 | 237,500 |
| 2010-08-09 | $0.37 | $0.37 | 157,100 |
| 2010-08-06 | $0.38 | $0.38 | 299,200 |
| 2010-08-05 | $0.39 | $0.39 | 368,200 |
| 2010-08-04 | $0.39 | $0.39 | 148,500 |
| 2010-08-03 | $0.38 | $0.38 | 438,600 |
| 2010-08-02 | $0.42 | $0.42 | 968,700 |
| 2010-07-30 | $0.37 | $0.37 | 287,000 |
| 2010-07-29 | $0.38 | $0.38 | 900,700 |
| 2010-07-28 | $0.33 | $0.33 | 191,500 |
| 2010-07-27 | $0.33 | $0.33 | 36,100 |
| 2010-07-26 | $0.33 | $0.33 | 260,000 |
| 2010-07-23 | $0.33 | $0.33 | 550,700 |
| 2010-07-22 | $0.34 | $0.34 | 674,000 |
| 2010-07-21 | $0.33 | $0.33 | 121,500 |
| 2010-07-20 | $0.34 | $0.34 | 433,100 |
| 2010-07-19 | $0.32 | $0.32 | 185,500 |
| 2010-07-16 | $0.32 | $0.32 | 153,300 |
| 2010-07-15 | $0.33 | $0.33 | 463,700 |
| 2010-07-14 | $0.33 | $0.33 | 79,500 |
| 2010-07-13 | $0.33 | $0.33 | 473,900 |
| 2010-07-12 | $0.32 | $0.32 | 267,200 |
| 2010-07-09 | $0.32 | $0.32 | 14,300 |
| 2010-07-08 | $0.33 | $0.33 | 201,600 |
| 2010-07-07 | $0.31 | $0.31 | 105,800 |
| 2010-07-06 | $0.30 | $0.30 | 1,108,600 |
| 2010-07-02 | $0.30 | $0.30 | 118,100 |
| 2010-07-01 | $0.30 | $0.30 | 487,800 |
| 2010-06-30 | $0.30 | $0.30 | 355,700 |
| 2010-06-29 | $0.30 | $0.30 | 351,300 |
| 2010-06-28 | $0.32 | $0.32 | 96,800 |
| 2010-06-25 | $0.33 | $0.33 | 163,000 |
| 2010-06-24 | $0.33 | $0.33 | 117,900 |
| 2010-06-23 | $0.34 | $0.34 | 145,200 |
| 2010-06-22 | $0.35 | $0.35 | 204,600 |
| 2010-06-21 | $0.36 | $0.36 | 310,500 |
| 2010-06-18 | $0.33 | $0.33 | 55,900 |
| 2010-06-17 | $0.35 | $0.35 | 149,000 |
| 2010-06-16 | $0.35 | $0.35 | 181,000 |
| 2010-06-15 | $0.35 | $0.35 | 129,900 |
| 2010-06-14 | $0.33 | $0.33 | 370,700 |
| 2010-06-11 | $0.33 | $0.33 | 413,400 |
| 2010-06-10 | $0.32 | $0.32 | 324,200 |
| 2010-06-09 | $0.34 | $0.34 | 71,400 |
| 2010-06-08 | $0.33 | $0.33 | 192,400 |
| 2010-06-07 | $0.35 | $0.35 | 181,100 |
| 2010-06-04 | $0.36 | $0.36 | 134,800 |
| 2010-06-03 | $0.35 | $0.35 | 154,500 |
| 2010-06-02 | $0.36 | $0.36 | 76,700 |
| 2010-06-01 | $0.34 | $0.34 | 586,900 |
| 2010-05-28 | $0.35 | $0.35 | 869,100 |
| 2010-05-27 | $0.36 | $0.36 | 432,600 |
| 2010-05-26 | $0.35 | $0.35 | 121,500 |
| 2010-05-25 | $0.35 | $0.35 | 437,000 |
| 2010-05-24 | $0.35 | $0.35 | 265,600 |
| 2010-05-21 | $0.34 | $0.34 | 997,300 |
| 2010-05-20 | $0.34 | $0.34 | 1,428,600 |
| 2010-05-19 | $0.36 | $0.36 | 842,400 |
| 2010-05-18 | $0.37 | $0.37 | 1,463,000 |
| 2010-05-17 | $0.38 | $0.38 | 1,500,800 |
| 2010-05-14 | $0.40 | $0.40 | 520,800 |
| 2010-05-13 | $0.42 | $0.42 | 166,600 |
| 2010-05-12 | $0.42 | $0.42 | 227,500 |
| 2010-05-11 | $0.43 | $0.43 | 244,500 |
| 2010-05-10 | $0.44 | $0.44 | 444,400 |
| 2010-05-07 | $0.41 | $0.41 | 694,800 |
| 2010-05-06 | $0.39 | $0.39 | 1,157,100 |
| 2010-05-05 | $0.41 | $0.41 | 743,000 |
| 2010-05-04 | $0.42 | $0.42 | 1,474,900 |
| 2010-05-03 | $0.44 | $0.44 | 228,400 |
| 2010-04-30 | $0.44 | $0.44 | 284,600 |
| 2010-04-29 | $0.44 | $0.44 | 613,600 |
| 2010-04-28 | $0.46 | $0.46 | 738,600 |
| 2010-04-27 | $0.45 | $0.45 | 519,900 |
| 2010-04-26 | $0.47 | $0.47 | 364,700 |
| 2010-04-23 | $0.47 | $0.47 | 396,800 |
| 2010-04-22 | $0.46 | $0.46 | 348,000 |
| 2010-04-21 | $0.48 | $0.48 | 484,900 |
| 2010-04-20 | $0.49 | $0.49 | 321,500 |
| 2010-04-19 | $0.46 | $0.46 | 467,300 |
| 2010-04-16 | $0.47 | $0.47 | 985,000 |
| 2010-04-15 | $0.47 | $0.47 | 1,095,200 |
| 2010-04-14 | $0.48 | $0.48 | 993,500 |
| 2010-04-13 | $0.49 | $0.49 | 1,150,900 |
| 2010-04-12 | $0.52 | $0.52 | 1,144,300 |
| 2010-04-09 | $0.54 | $0.54 | 243,700 |
| 2010-04-08 | $0.54 | $0.54 | 398,200 |
| 2010-04-07 | $0.55 | $0.55 | 261,900 |
| 2010-04-06 | $0.55 | $0.55 | 426,900 |
| 2010-04-05 | $0.55 | $0.55 | 470,800 |
| 2010-04-01 | $0.54 | $0.54 | 693,300 |
| 2010-03-31 | $0.54 | $0.54 | 495,200 |
| 2010-03-30 | $0.53 | $0.53 | 1,022,600 |
| 2010-03-29 | $0.55 | $0.55 | 3,923,500 |
| 2010-03-26 | $0.53 | $0.53 | 371,700 |
| 2010-03-25 | $0.53 | $0.53 | 340,500 |
| 2010-03-24 | $0.53 | $0.53 | 525,900 |
| 2010-03-23 | $0.52 | $0.52 | 314,900 |
| 2010-03-22 | $0.52 | $0.52 | 458,300 |
| 2010-03-19 | $0.53 | $0.53 | 229,500 |
| 2010-03-18 | $0.53 | $0.53 | 220,300 |
| 2010-03-17 | $0.52 | $0.52 | 325,400 |
| 2010-03-16 | $0.53 | $0.53 | 310,600 |
| 2010-03-15 | $0.52 | $0.52 | 257,900 |
| 2010-03-12 | $0.54 | $0.54 | 355,100 |
| 2010-03-11 | $0.54 | $0.54 | 947,500 |
| 2010-03-10 | $0.52 | $0.52 | 150,400 |
| 2010-03-09 | $0.52 | $0.52 | 229,300 |
| 2010-03-08 | $0.52 | $0.52 | 305,900 |
| 2010-03-05 | $0.51 | $0.51 | 230,600 |
| 2010-03-04 | $0.51 | $0.51 | 492,800 |
| 2010-03-03 | $0.53 | $0.53 | 415,900 |
| 2010-03-02 | $0.51 | $0.51 | 424,100 |
| 2010-03-01 | $0.50 | $0.50 | 375,800 |
| 2010-02-26 | $0.50 | $0.50 | 301,400 |
| 2010-02-25 | $0.46 | $0.46 | 163,500 |
| 2010-02-24 | $0.47 | $0.47 | 221,400 |
| 2010-02-23 | $0.45 | $0.45 | 307,500 |
| 2010-02-22 | $0.45 | $0.45 | 215,000 |
| 2010-02-19 | $0.46 | $0.46 | 232,700 |
| 2010-02-18 | $0.47 | $0.47 | 172,300 |
| 2010-02-17 | $0.46 | $0.46 | 138,600 |
| 2010-02-16 | $0.47 | $0.47 | 123,700 |
| 2010-02-12 | $0.46 | $0.46 | 270,800 |
| 2010-02-11 | $0.47 | $0.47 | 925,800 |
| 2010-02-10 | $0.44 | $0.44 | 1,208,500 |
| 2010-02-09 | $0.40 | $0.40 | 1,069,900 |
| 2010-02-08 | $0.42 | $0.42 | 613,500 |
| 2010-02-05 | $0.43 | $0.43 | 1,187,300 |
| 2010-02-04 | $0.44 | $0.44 | 693,800 |
| 2010-02-03 | $0.48 | $0.48 | 635,000 |
| 2010-02-02 | $0.46 | $0.46 | 240,600 |
| 2010-02-01 | $0.45 | $0.45 | 492,200 |
| 2010-01-29 | $0.45 | $0.45 | 290,700 |
| 2010-01-28 | $0.45 | $0.45 | 1,174,500 |
| 2010-01-27 | $0.42 | $0.42 | 2,026,900 |
| 2010-01-26 | $0.45 | $0.45 | 1,312,600 |
| 2010-01-25 | $0.48 | $0.48 | 695,400 |
| 2010-01-22 | $0.47 | $0.47 | 1,058,300 |
| 2010-01-21 | $0.49 | $0.49 | 1,091,600 |
| 2010-01-20 | $0.52 | $0.52 | 313,800 |
| 2010-01-19 | $0.53 | $0.53 | 739,300 |
| 2010-01-15 | $0.51 | $0.51 | 700,400 |
| 2010-01-14 | $0.53 | $0.53 | 234,500 |
| 2010-01-13 | $0.53 | $0.53 | 750,900 |
| 2010-01-12 | $0.54 | $0.54 | 1,349,400 |
| 2010-01-11 | $0.53 | $0.53 | 1,814,200 |
| 2010-01-08 | $0.54 | $0.54 | 2,736,900 |
| 2010-01-07 | $0.54 | $0.54 | 2,764,100 |
| 2010-01-06 | $0.55 | $0.55 | 2,689,900 |
| 2010-01-05 | $0.57 | $0.57 | 1,486,100 |
| 2010-01-04 | $0.57 | $0.57 | 620,100 |