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
- 2004-10-28 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 | $0.31 | $0.31 | 165,210 |
| 2010-12-30 | $0.28 | $0.28 | 263,450 |
| 2010-12-29 | $0.29 | $0.29 | 455,678 |
| 2010-12-28 | $0.30 | $0.30 | 615,988 |
| 2010-12-27 | $0.32 | $0.32 | 205,802 |
| 2010-12-23 | $0.30 | $0.30 | 223,605 |
| 2010-12-22 | $0.30 | $0.30 | 214,520 |
| 2010-12-21 | $0.30 | $0.30 | 386,930 |
| 2010-12-20 | $0.30 | $0.30 | 132,700 |
| 2010-12-17 | $0.30 | $0.30 | 341,480 |
| 2010-12-16 | $0.28 | $0.28 | 73,400 |
| 2010-12-15 | $0.28 | $0.28 | 89,300 |
| 2010-12-14 | $0.29 | $0.29 | 86,100 |
| 2010-12-13 | $0.30 | $0.30 | 263,446 |
| 2010-12-10 | $0.29 | $0.29 | 97,234 |
| 2010-12-09 | $0.30 | $0.30 | 35,200 |
| 2010-12-08 | $0.29 | $0.29 | 58,500 |
| 2010-12-07 | $0.30 | $0.30 | 45,837 |
| 2010-12-06 | $0.29 | $0.29 | 156,814 |
| 2010-12-03 | $0.30 | $0.30 | 231,056 |
| 2010-12-02 | $0.30 | $0.30 | 72,078 |
| 2010-12-01 | $0.28 | $0.28 | 2,500 |
| 2010-11-30 | $0.28 | $0.28 | 275,760 |
| 2010-11-29 | $0.28 | $0.28 | 144,800 |
| 2010-11-26 | $0.30 | $0.30 | 20,152 |
| 2010-11-24 | $0.32 | $0.32 | 92,754 |
| 2010-11-23 | $0.30 | $0.30 | 43,700 |
| 2010-11-22 | $0.30 | $0.30 | 252,667 |
| 2010-11-19 | $0.33 | $0.33 | 348,446 |
| 2010-11-18 | $0.33 | $0.33 | 408,034 |
| 2010-11-17 | $0.29 | $0.29 | 207,049 |
| 2010-11-16 | $0.31 | $0.31 | 132,174 |
| 2010-11-15 | $0.33 | $0.33 | 59,700 |
| 2010-11-12 | $0.34 | $0.34 | 58,697 |
| 2010-11-11 | $0.34 | $0.34 | 167,707 |
| 2010-11-10 | $0.34 | $0.34 | 97,585 |
| 2010-11-09 | $0.34 | $0.34 | 154,050 |
| 2010-11-08 | $0.34 | $0.34 | 94,267 |
| 2010-11-05 | $0.33 | $0.33 | 53,194 |
| 2010-11-04 | $0.32 | $0.32 | 347,911 |
| 2010-11-03 | $0.31 | $0.31 | 124,110 |
| 2010-11-02 | $0.34 | $0.34 | 332,118 |
| 2010-11-01 | $0.35 | $0.35 | 1,123,359 |
| 2010-10-29 | $0.32 | $0.32 | 410,447 |
| 2010-10-28 | $0.30 | $0.30 | 222,076 |
| 2010-10-27 | $0.30 | $0.30 | 392,005 |
| 2010-10-26 | $0.29 | $0.29 | 576,214 |
| 2010-10-25 | $0.28 | $0.28 | 288,327 |
| 2010-10-22 | $0.25 | $0.25 | 133,430 |
| 2010-10-21 | $0.24 | $0.24 | 104,750 |
| 2010-10-20 | $0.25 | $0.25 | 295,413 |
| 2010-10-19 | $0.25 | $0.25 | 129,595 |
| 2010-10-18 | $0.27 | $0.27 | 151,500 |
| 2010-10-15 | $0.27 | $0.27 | 469,380 |
| 2010-10-14 | $0.25 | $0.25 | 268,500 |
| 2010-10-13 | $0.24 | $0.24 | 372,640 |
| 2010-10-12 | $0.25 | $0.25 | 688,578 |
| 2010-10-11 | $0.29 | $0.29 | 1,913,835 |
| 2010-10-08 | $0.27 | $0.27 | 4,412,089 |
| 2010-10-07 | $0.20 | $0.19 | 2,154,092 |
| 2010-10-06 | $0.15 | $0.15 | 348,510 |
| 2010-10-05 | $0.15 | $0.15 | 106,617 |
| 2010-10-04 | $0.15 | $0.15 | 2,195,146 |
| 2010-10-01 | $0.13 | $0.13 | 51,550 |
| 2010-09-30 | $0.14 | $0.14 | 20,500 |
| 2010-09-29 | $0.13 | $0.13 | 0 |
| 2010-09-28 | $0.13 | $0.13 | 500 |
| 2010-09-27 | $0.15 | $0.15 | 130,000 |
| 2010-09-24 | $0.15 | $0.15 | 489,700 |
| 2010-09-23 | $0.14 | $0.14 | 47,500 |
| 2010-09-22 | $0.14 | $0.14 | 5,635 |
| 2010-09-21 | $0.15 | $0.15 | 184,666 |
| 2010-09-20 | $0.15 | $0.15 | 678,650 |
| 2010-09-17 | $0.14 | $0.14 | 310,700 |
| 2010-09-16 | $0.15 | $0.15 | 14,700 |
| 2010-09-15 | $0.14 | $0.14 | 63,800 |
| 2010-09-14 | $0.14 | $0.14 | 18,026 |
| 2010-09-13 | $0.14 | $0.14 | 34,229 |
| 2010-09-10 | $0.15 | $0.15 | 3,500 |
| 2010-09-09 | $0.15 | $0.15 | 16,000 |
| 2010-09-08 | $0.15 | $0.15 | 500 |
| 2010-09-07 | $0.15 | $0.15 | 50,000 |
| 2010-09-03 | $0.15 | $0.15 | 24,850 |
| 2010-09-02 | $0.15 | $0.15 | 20,400 |
| 2010-09-01 | $0.15 | $0.15 | 3,500 |
| 2010-08-31 | $0.15 | $0.15 | 0 |
| 2010-08-30 | $0.15 | $0.15 | 18,500 |
| 2010-08-27 | $0.14 | $0.14 | 9,771 |
| 2010-08-26 | $0.15 | $0.15 | 15,000 |
| 2010-08-25 | $0.14 | $0.14 | 62,100 |
| 2010-08-24 | $0.14 | $0.14 | 27,000 |
| 2010-08-23 | $0.16 | $0.16 | 62,008 |
| 2010-08-20 | $0.16 | $0.16 | 33,500 |
| 2010-08-19 | $0.16 | $0.16 | 35,450 |
| 2010-08-18 | $0.16 | $0.16 | 68,925 |
| 2010-08-17 | $0.15 | $0.15 | 11,000 |
| 2010-08-16 | $0.15 | $0.15 | 62,500 |
| 2010-08-13 | $0.16 | $0.16 | 177,766 |
| 2010-08-12 | $0.16 | $0.16 | 22,900 |
| 2010-08-11 | $0.15 | $0.15 | 85,965 |
| 2010-08-10 | $0.16 | $0.16 | 52,577 |
| 2010-08-09 | $0.16 | $0.16 | 221,589 |
| 2010-08-06 | $0.17 | $0.17 | 30,500 |
| 2010-08-05 | $0.16 | $0.16 | 50,777 |
| 2010-08-04 | $0.16 | $0.16 | 24,291 |
| 2010-08-03 | $0.17 | $0.17 | 1,520 |
| 2010-08-02 | $0.17 | $0.17 | 8,900 |
| 2010-07-30 | $0.17 | $0.17 | 36,500 |
| 2010-07-29 | $0.18 | $0.18 | 4,205 |
| 2010-07-28 | $0.18 | $0.18 | 33,160 |
| 2010-07-27 | $0.16 | $0.16 | 102,230 |
| 2010-07-26 | $0.17 | $0.17 | 80,280 |
| 2010-07-23 | $0.19 | $0.18 | 38,659 |
| 2010-07-22 | $0.18 | $0.18 | 26,700 |
| 2010-07-21 | $0.19 | $0.19 | 100,539 |
| 2010-07-20 | $0.20 | $0.20 | 66,500 |
| 2010-07-19 | $0.20 | $0.20 | 343,255 |
| 2010-07-16 | $0.21 | $0.21 | 204,200 |
| 2010-07-15 | $0.21 | $0.21 | 457,500 |
| 2010-07-14 | $0.21 | $0.21 | 873,063 |
| 2010-07-13 | $0.17 | $0.17 | 233,640 |
| 2010-07-12 | $0.18 | $0.18 | 143,495 |
| 2010-07-09 | $0.18 | $0.18 | 88,744 |
| 2010-07-08 | $0.20 | $0.20 | 80,166 |
| 2010-07-07 | $0.19 | $0.19 | 148,747 |
| 2010-07-06 | $0.18 | $0.18 | 113,950 |
| 2010-07-02 | $0.20 | $0.20 | 87,350 |
| 2010-07-01 | $0.19 | $0.19 | 72,536 |
| 2010-06-30 | $0.19 | $0.19 | 1,423,305 |
| 2010-06-29 | $0.14 | $0.14 | 118,344 |
| 2010-06-28 | $0.17 | $0.17 | 195,000 |
| 2010-06-25 | $0.17 | $0.17 | 14,500 |
| 2010-06-24 | $0.17 | $0.17 | 1,100 |
| 2010-06-23 | $0.17 | $0.17 | 111,700 |
| 2010-06-22 | $0.18 | $0.17 | 95,072 |
| 2010-06-21 | $0.17 | $0.17 | 103,100 |
| 2010-06-18 | $0.17 | $0.17 | 61,600 |
| 2010-06-17 | $0.17 | $0.17 | 204,750 |
| 2010-06-16 | $0.18 | $0.18 | 5,150 |
| 2010-06-15 | $0.18 | $0.17 | 177,100 |
| 2010-06-14 | $0.18 | $0.18 | 311,336 |
| 2010-06-11 | $0.18 | $0.18 | 43,500 |
| 2010-06-10 | $0.17 | $0.17 | 111,242 |
| 2010-06-09 | $0.17 | $0.17 | 37,900 |
| 2010-06-08 | $0.18 | $0.18 | 115,160 |
| 2010-06-07 | $0.18 | $0.18 | 293,041 |
| 2010-06-04 | $0.17 | $0.17 | 343,241 |
| 2010-06-03 | $0.18 | $0.17 | 836,301 |
| 2010-06-02 | $0.16 | $0.16 | 337,060 |
| 2010-06-01 | $0.17 | $0.17 | 341,987 |
| 2010-05-28 | $0.19 | $0.19 | 281,885 |
| 2010-05-27 | $0.19 | $0.19 | 993,584 |
| 2010-05-26 | $0.18 | $0.17 | 1,272,719 |
| 2010-05-25 | $0.21 | $0.21 | 4,214,693 |
| 2010-05-24 | $0.16 | $0.16 | 2,682,326 |
| 2010-05-21 | $0.12 | $0.12 | 132,600 |
| 2010-05-20 | $0.12 | $0.12 | 25,350 |
| 2010-05-19 | $0.13 | $0.13 | 155,900 |
| 2010-05-18 | $0.13 | $0.13 | 174,353 |
| 2010-05-17 | $0.13 | $0.13 | 106,130 |
| 2010-05-14 | $0.13 | $0.13 | 28,100 |
| 2010-05-13 | $0.14 | $0.14 | 364,394 |
| 2010-05-12 | $0.13 | $0.13 | 63,620 |
| 2010-05-11 | $0.13 | $0.13 | 3,720 |
| 2010-05-10 | $0.13 | $0.13 | 80,700 |
| 2010-05-07 | $0.13 | $0.13 | 120,000 |
| 2010-05-06 | $0.13 | $0.13 | 217,190 |
| 2010-05-05 | $0.14 | $0.14 | 67,550 |
| 2010-05-04 | $0.14 | $0.14 | 113,000 |
| 2010-05-03 | $0.15 | $0.15 | 172,400 |
| 2010-04-30 | $0.13 | $0.13 | 67,400 |
| 2010-04-29 | $0.13 | $0.13 | 196,300 |
| 2010-04-28 | $0.13 | $0.13 | 3,200 |
| 2010-04-27 | $0.13 | $0.13 | 6,000 |
| 2010-04-26 | $0.13 | $0.13 | 45,500 |
| 2010-04-23 | $0.14 | $0.14 | 46,000 |
| 2010-04-22 | $0.14 | $0.14 | 210,802 |
| 2010-04-21 | $0.13 | $0.13 | 275,306 |
| 2010-04-20 | $0.16 | $0.16 | 256,600 |
| 2010-04-19 | $0.13 | $0.13 | 471,731 |
| 2010-04-16 | $0.16 | $0.16 | 5,700 |
| 2010-04-15 | $0.16 | $0.16 | 280,121 |
| 2010-04-14 | $0.14 | $0.14 | 56,900 |
| 2010-04-13 | $0.14 | $0.14 | 2,100 |
| 2010-04-12 | $0.14 | $0.14 | 51,520 |
| 2010-04-09 | $0.13 | $0.13 | 89,034 |
| 2010-04-08 | $0.15 | $0.15 | 155,120 |
| 2010-04-07 | $0.13 | $0.13 | 5,200 |
| 2010-04-06 | $0.13 | $0.13 | 104,900 |
| 2010-04-05 | $0.13 | $0.13 | 82,669 |
| 2010-04-01 | $0.14 | $0.14 | 73,242 |
| 2010-03-31 | $0.15 | $0.15 | 107,200 |
| 2010-03-30 | $0.14 | $0.14 | 56,384 |
| 2010-03-29 | $0.14 | $0.14 | 101,200 |
| 2010-03-26 | $0.14 | $0.14 | 280,500 |
| 2010-03-25 | $0.14 | $0.14 | 63,959 |
| 2010-03-24 | $0.14 | $0.14 | 64,477 |
| 2010-03-23 | $0.16 | $0.16 | 86,038 |
| 2010-03-22 | $0.15 | $0.15 | 304,254 |
| 2010-03-19 | $0.16 | $0.16 | 99,230 |
| 2010-03-18 | $0.15 | $0.15 | 305,750 |
| 2010-03-17 | $0.15 | $0.15 | 148,200 |
| 2010-03-16 | $0.16 | $0.16 | 237,745 |
| 2010-03-15 | $0.15 | $0.15 | 15,000 |
| 2010-03-12 | $0.16 | $0.16 | 10,530 |
| 2010-03-11 | $0.16 | $0.16 | 10,200 |
| 2010-03-10 | $0.15 | $0.15 | 56,700 |
| 2010-03-09 | $0.15 | $0.15 | 40,600 |
| 2010-03-08 | $0.18 | $0.18 | 145,950 |
| 2010-03-05 | $0.16 | $0.16 | 88,800 |
| 2010-03-04 | $0.15 | $0.15 | 39,500 |
| 2010-03-03 | $0.15 | $0.15 | 126,000 |
| 2010-03-02 | $0.17 | $0.17 | 41,425 |
| 2010-03-01 | $0.17 | $0.17 | 57,908 |
| 2010-02-26 | $0.18 | $0.18 | 15,450 |
| 2010-02-25 | $0.16 | $0.16 | 224,200 |
| 2010-02-24 | $0.17 | $0.17 | 59,695 |
| 2010-02-23 | $0.18 | $0.18 | 20,100 |
| 2010-02-22 | $0.18 | $0.18 | 0 |
| 2010-02-19 | $0.18 | $0.18 | 166,300 |
| 2010-02-18 | $0.18 | $0.17 | 84,200 |
| 2010-02-17 | $0.18 | $0.18 | 90,082 |
| 2010-02-16 | $0.18 | $0.18 | 862,100 |
| 2010-02-12 | $0.17 | $0.17 | 278,200 |
| 2010-02-11 | $0.17 | $0.17 | 509,885 |
| 2010-02-10 | $0.16 | $0.16 | 504,150 |
| 2010-02-09 | $0.16 | $0.16 | 709,593 |
| 2010-02-08 | $0.15 | $0.15 | 296,900 |
| 2010-02-05 | $0.16 | $0.16 | 5,000 |
| 2010-02-04 | $0.16 | $0.16 | 348,400 |
| 2010-02-03 | $0.18 | $0.18 | 30,100 |
| 2010-02-02 | $0.18 | $0.17 | 649,400 |
| 2010-02-01 | $0.18 | $0.18 | 589,661 |
| 2010-01-29 | $0.18 | $0.18 | 349,830 |
| 2010-01-28 | $0.18 | $0.18 | 504,745 |
| 2010-01-27 | $0.17 | $0.17 | 11,000 |
| 2010-01-26 | $0.18 | $0.18 | 521,400 |
| 2010-01-25 | $0.18 | $0.18 | 684,600 |
| 2010-01-22 | $0.18 | $0.18 | 742,000 |
| 2010-01-21 | $0.17 | $0.17 | 114,300 |
| 2010-01-20 | $0.18 | $0.18 | 192,300 |
| 2010-01-19 | $0.18 | $0.18 | 422,691 |
| 2010-01-15 | $0.18 | $0.18 | 1,339,175 |
| 2010-01-14 | $0.17 | $0.17 | 38,386 |
| 2010-01-13 | $0.17 | $0.17 | 256,800 |
| 2010-01-12 | $0.17 | $0.17 | 120,300 |
| 2010-01-11 | $0.17 | $0.17 | 79,840 |
| 2010-01-08 | $0.17 | $0.17 | 38,230 |
| 2010-01-07 | $0.16 | $0.16 | 55,200 |
| 2010-01-06 | $0.16 | $0.16 | 145,500 |
| 2010-01-05 | $0.16 | $0.16 | 120,092 |
| 2010-01-04 | $0.15 | $0.15 | 329,000 |