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
- 2002-05-22 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 | $0.47 | $0.47 | 106,000 |
| 2010-12-30 | $0.44 | $0.44 | 320,600 |
| 2010-12-29 | $0.43 | $0.43 | 89,500 |
| 2010-12-28 | $0.43 | $0.43 | 133,700 |
| 2010-12-27 | $0.46 | $0.46 | 355,000 |
| 2010-12-23 | $0.47 | $0.47 | 142,400 |
| 2010-12-22 | $0.47 | $0.47 | 335,100 |
| 2010-12-21 | $0.50 | $0.50 | 97,100 |
| 2010-12-20 | $0.50 | $0.50 | 216,600 |
| 2010-12-17 | $0.54 | $0.54 | 183,300 |
| 2010-12-16 | $0.51 | $0.51 | 185,200 |
| 2010-12-15 | $0.54 | $0.54 | 473,700 |
| 2010-12-14 | $0.51 | $0.51 | 639,700 |
| 2010-12-13 | $0.48 | $0.48 | 484,100 |
| 2010-12-10 | $0.42 | $0.42 | 277,100 |
| 2010-12-09 | $0.39 | $0.39 | 251,000 |
| 2010-12-08 | $0.39 | $0.39 | 354,500 |
| 2010-12-07 | $0.34 | $0.34 | 1,333,200 |
| 2010-12-06 | $0.38 | $0.38 | 849,600 |
| 2010-12-03 | $0.44 | $0.44 | 526,000 |
| 2010-12-02 | $0.46 | $0.46 | 469,100 |
| 2010-12-01 | $0.50 | $0.50 | 304,100 |
| 2010-11-30 | $0.54 | $0.54 | 206,300 |
| 2010-11-29 | $0.53 | $0.53 | 163,700 |
| 2010-11-26 | $0.55 | $0.55 | 297,600 |
| 2010-11-24 | $0.55 | $0.55 | 314,400 |
| 2010-11-23 | $0.52 | $0.52 | 231,600 |
| 2010-11-22 | $0.55 | $0.55 | 179,400 |
| 2010-11-19 | $0.54 | $0.54 | 521,000 |
| 2010-11-18 | $0.59 | $0.59 | 159,600 |
| 2010-11-17 | $0.61 | $0.61 | 108,200 |
| 2010-11-16 | $0.63 | $0.63 | 159,300 |
| 2010-11-15 | $0.62 | $0.62 | 81,900 |
| 2010-11-12 | $0.60 | $0.60 | 331,500 |
| 2010-11-11 | $0.62 | $0.62 | 136,200 |
| 2010-11-10 | $0.63 | $0.63 | 237,500 |
| 2010-11-09 | $0.61 | $0.61 | 280,100 |
| 2010-11-08 | $0.64 | $0.64 | 629,900 |
| 2010-11-05 | $0.69 | $0.69 | 1,237,900 |
| 2010-11-04 | $0.65 | $0.65 | 1,180,700 |
| 2010-11-03 | $0.70 | $0.70 | 171,600 |
| 2010-11-02 | $0.73 | $0.73 | 419,400 |
| 2010-11-01 | $0.72 | $0.72 | 583,700 |
| 2010-10-29 | $0.75 | $0.75 | 200,600 |
| 2010-10-28 | $0.76 | $0.76 | 168,300 |
| 2010-10-27 | $0.77 | $0.77 | 292,500 |
| 2010-10-26 | $0.80 | $0.80 | 99,000 |
| 2010-10-25 | $0.77 | $0.77 | 200,300 |
| 2010-10-22 | $0.82 | $0.82 | 132,800 |
| 2010-10-21 | $0.80 | $0.80 | 415,900 |
| 2010-10-20 | $0.78 | $0.78 | 520,000 |
| 2010-10-19 | $0.77 | $0.77 | 293,900 |
| 2010-10-18 | $0.76 | $0.76 | 446,100 |
| 2010-10-15 | $0.76 | $0.76 | 310,000 |
| 2010-10-14 | $0.79 | $0.79 | 315,600 |
| 2010-10-13 | $0.76 | $0.76 | 448,900 |
| 2010-10-12 | $0.75 | $0.75 | 421,200 |
| 2010-10-11 | $0.79 | $0.79 | 181,400 |
| 2010-10-08 | $0.80 | $0.80 | 247,400 |
| 2010-10-07 | $0.73 | $0.73 | 377,600 |
| 2010-10-06 | $0.77 | $0.77 | 635,600 |
| 2010-10-05 | $0.80 | $0.80 | 333,000 |
| 2010-10-04 | $0.81 | $0.81 | 377,200 |
| 2010-10-01 | $0.81 | $0.81 | 223,300 |
| 2010-09-30 | $0.81 | $0.81 | 309,300 |
| 2010-09-29 | $0.82 | $0.82 | 789,100 |
| 2010-09-28 | $0.83 | $0.83 | 1,294,000 |
| 2010-09-27 | $0.89 | $0.89 | 4,018,100 |
| 2010-09-24 | $0.70 | $0.70 | 240,400 |
| 2010-09-23 | $0.73 | $0.73 | 247,900 |
| 2010-09-22 | $0.71 | $0.71 | 196,300 |
| 2010-09-21 | $0.72 | $0.72 | 331,100 |
| 2010-09-20 | $0.73 | $0.73 | 436,600 |
| 2010-09-17 | $0.72 | $0.72 | 389,900 |
| 2010-09-16 | $0.75 | $0.75 | 917,800 |
| 2010-09-15 | $0.75 | $0.75 | 1,420,100 |
| 2010-09-14 | $0.71 | $0.71 | 498,300 |
| 2010-09-13 | $0.72 | $0.72 | 526,900 |
| 2010-09-10 | $0.73 | $0.73 | 1,896,600 |
| 2010-09-09 | $0.65 | $0.65 | 1,047,100 |
| 2010-09-08 | $0.57 | $0.57 | 711,500 |
| 2010-09-07 | $0.56 | $0.56 | 631,700 |
| 2010-09-03 | $0.58 | $0.58 | 975,300 |
| 2010-09-02 | $0.61 | $0.61 | 1,666,400 |
| 2010-09-01 | $0.67 | $0.67 | 2,980,000 |
| 2010-08-31 | $0.52 | $0.52 | 1,549,600 |
| 2010-08-30 | $0.56 | $0.56 | 659,200 |
| 2010-08-27 | $0.59 | $0.59 | 2,047,600 |
| 2010-08-26 | $0.55 | $0.55 | 2,788,800 |
| 2010-08-25 | $0.51 | $0.51 | 3,085,500 |
| 2010-08-24 | $0.55 | $0.55 | 2,840,400 |
| 2010-08-23 | $0.66 | $0.66 | 2,447,100 |
| 2010-08-20 | $0.64 | $0.64 | 1,403,800 |
| 2010-08-19 | $0.68 | $0.68 | 3,227,500 |
| 2010-08-18 | $0.76 | $0.76 | 5,613,100 |
| 2010-08-17 | $0.85 | $0.85 | 10,021,300 |
| 2010-08-16 | $0.76 | $0.76 | 7,105,500 |
| 2010-08-13 | $1.10 | $1.10 | 12,201,700 |
| 2010-08-12 | $1.70 | $1.70 | 37,143,700 |
| 2010-08-11 | $0.99 | $0.99 | 8,718,800 |
| 2010-08-10 | $0.88 | $0.88 | 8,240,900 |
| 2010-08-09 | $0.51 | $0.51 | 3,017,100 |
| 2010-08-06 | $0.29 | $0.29 | 86,100 |
| 2010-08-05 | $0.29 | $0.29 | 162,700 |
| 2010-08-04 | $0.29 | $0.29 | 151,800 |
| 2010-08-03 | $0.26 | $0.26 | 222,500 |
| 2010-08-02 | $0.23 | $0.23 | 86,800 |
| 2010-07-30 | $0.23 | $0.23 | 89,500 |
| 2010-07-29 | $0.21 | $0.21 | 69,400 |
| 2010-07-28 | $0.22 | $0.22 | 59,900 |
| 2010-07-27 | $0.18 | $0.18 | 33,100 |
| 2010-07-26 | $0.17 | $0.17 | 30,500 |
| 2010-07-23 | $0.20 | $0.20 | 23,200 |
| 2010-07-22 | $0.16 | $0.16 | 86,800 |
| 2010-07-21 | $0.18 | $0.18 | 636,200 |
| 2010-07-20 | $0.15 | $0.15 | 168,100 |
| 2010-07-19 | $0.13 | $0.13 | 19,600 |
| 2010-07-16 | $0.13 | $0.13 | 59,600 |
| 2010-07-15 | $0.13 | $0.13 | 41,500 |
| 2010-07-14 | $0.13 | $0.13 | 14,700 |
| 2010-07-13 | $0.12 | $0.12 | 31,100 |
| 2010-07-12 | $0.12 | $0.12 | 109,300 |
| 2010-07-09 | $0.13 | $0.13 | 115,000 |
| 2010-07-08 | $0.13 | $0.13 | 45,300 |
| 2010-07-07 | $0.11 | $0.11 | 2,000 |
| 2010-07-06 | $0.13 | $0.13 | 46,500 |
| 2010-07-02 | $0.12 | $0.12 | 17,100 |
| 2010-07-01 | $0.12 | $0.12 | 10,600 |
| 2010-06-30 | $0.12 | $0.12 | 20,000 |
| 2010-06-29 | $0.11 | $0.11 | 24,900 |
| 2010-06-28 | $0.12 | $0.12 | 55,400 |
| 2010-06-25 | $0.12 | $0.12 | 49,700 |
| 2010-06-24 | $0.11 | $0.11 | 20,900 |
| 2010-06-23 | $0.11 | $0.11 | 9,200 |
| 2010-06-22 | $0.12 | $0.12 | 35,300 |
| 2010-06-21 | $0.12 | $0.12 | 44,000 |
| 2010-06-18 | $0.12 | $0.12 | 150,500 |
| 2010-06-17 | $0.13 | $0.13 | 42,800 |
| 2010-06-16 | $0.12 | $0.12 | 260,800 |
| 2010-06-15 | $0.13 | $0.13 | 37,500 |
| 2010-06-14 | $0.12 | $0.12 | 59,000 |
| 2010-06-11 | $0.13 | $0.13 | 48,200 |
| 2010-06-10 | $0.13 | $0.13 | 106,500 |
| 2010-06-09 | $0.13 | $0.13 | 77,600 |
| 2010-06-08 | $0.15 | $0.15 | 35,000 |
| 2010-06-07 | $0.15 | $0.15 | 0 |
| 2010-06-04 | $0.15 | $0.15 | 23,800 |
| 2010-06-03 | $0.15 | $0.15 | 185,400 |
| 2010-06-02 | $0.19 | $0.19 | 58,400 |
| 2010-06-01 | $0.19 | $0.19 | 93,700 |
| 2010-05-28 | $0.23 | $0.23 | 13,200 |
| 2010-05-27 | $0.23 | $0.23 | 15,900 |
| 2010-05-26 | $0.18 | $0.18 | 6,900 |
| 2010-05-25 | $0.22 | $0.22 | 10,000 |
| 2010-05-24 | $0.23 | $0.23 | 294,400 |
| 2010-05-21 | $0.20 | $0.20 | 62,000 |
| 2010-05-20 | $0.21 | $0.21 | 463,800 |
| 2010-05-19 | $0.28 | $0.28 | 350,400 |
| 2010-05-18 | $0.22 | $0.22 | 228,900 |
| 2010-05-17 | $0.18 | $0.18 | 72,400 |
| 2010-05-14 | $0.14 | $0.14 | 53,500 |
| 2010-05-13 | $0.11 | $0.11 | 218,700 |
| 2010-05-12 | $0.12 | $0.12 | 135,700 |
| 2010-05-11 | $0.10 | $0.10 | 7,500 |
| 2010-05-10 | $0.09 | $0.09 | 7,400 |
| 2010-05-07 | $0.09 | $0.09 | 12,300 |
| 2010-05-06 | $0.10 | $0.10 | 84,800 |
| 2010-05-05 | $0.09 | $0.09 | 1,500 |
| 2010-05-04 | $0.09 | $0.09 | 30,000 |
| 2010-05-03 | $0.09 | $0.09 | 27,200 |
| 2010-04-30 | $0.09 | $0.09 | 27,700 |
| 2010-04-29 | $0.11 | $0.11 | 13,400 |
| 2010-04-28 | $0.11 | $0.11 | 21,000 |
| 2010-04-27 | $0.09 | $0.09 | 82,500 |
| 2010-04-26 | $0.09 | $0.09 | 68,200 |
| 2010-04-23 | $0.10 | $0.10 | 23,800 |
| 2010-04-22 | $0.10 | $0.10 | 3,000 |
| 2010-04-21 | $0.10 | $0.10 | 112,000 |
| 2010-04-20 | $0.11 | $0.11 | 47,500 |
| 2010-04-19 | $0.12 | $0.12 | 11,000 |
| 2010-04-16 | $0.12 | $0.12 | 51,600 |
| 2010-04-15 | $0.11 | $0.11 | 90,200 |
| 2010-04-14 | $0.11 | $0.11 | 42,200 |
| 2010-04-13 | $0.11 | $0.11 | 168,700 |
| 2010-04-12 | $0.11 | $0.11 | 56,200 |
| 2010-04-09 | $0.12 | $0.12 | 56,900 |
| 2010-04-08 | $0.11 | $0.11 | 16,000 |
| 2010-04-07 | $0.11 | $0.11 | 31,400 |
| 2010-04-06 | $0.10 | $0.10 | 38,600 |
| 2010-04-05 | $0.11 | $0.11 | 14,700 |
| 2010-04-01 | $0.11 | $0.11 | 12,300 |
| 2010-03-31 | $0.12 | $0.12 | 21,900 |
| 2010-03-30 | $0.13 | $0.13 | 67,300 |
| 2010-03-29 | $0.12 | $0.12 | 16,900 |
| 2010-03-26 | $0.10 | $0.10 | 3,000 |
| 2010-03-25 | $0.13 | $0.13 | 18,600 |
| 2010-03-24 | $0.10 | $0.10 | 124,300 |
| 2010-03-23 | $0.11 | $0.11 | 55,000 |
| 2010-03-22 | $0.11 | $0.11 | 102,800 |
| 2010-03-19 | $0.08 | $0.08 | 172,900 |
| 2010-03-18 | $0.11 | $0.11 | 2,900 |
| 2010-03-17 | $0.11 | $0.11 | 3,900 |
| 2010-03-16 | $0.11 | $0.11 | 23,700 |
| 2010-03-15 | $0.13 | $0.13 | 41,200 |
| 2010-03-12 | $0.12 | $0.12 | 101,900 |
| 2010-03-11 | $0.11 | $0.11 | 55,000 |
| 2010-03-10 | $0.09 | $0.09 | 258,800 |
| 2010-03-09 | $0.09 | $0.09 | 130,200 |
| 2010-03-08 | $0.11 | $0.11 | 311,900 |
| 2010-03-05 | $0.10 | $0.10 | 17,000 |
| 2010-03-04 | $0.12 | $0.12 | 0 |
| 2010-03-03 | $0.12 | $0.12 | 201,500 |
| 2010-03-02 | $0.14 | $0.14 | 62,000 |
| 2010-03-01 | $0.14 | $0.14 | 42,000 |
| 2010-02-26 | $0.12 | $0.12 | 109,500 |
| 2010-02-25 | $0.11 | $0.11 | 10,400 |
| 2010-02-24 | $0.11 | $0.11 | 20,500 |
| 2010-02-23 | $0.12 | $0.12 | 0 |
| 2010-02-22 | $0.12 | $0.12 | 5,200 |
| 2010-02-19 | $0.12 | $0.12 | 10,000 |
| 2010-02-18 | $0.12 | $0.12 | 400 |
| 2010-02-17 | $0.12 | $0.12 | 15,000 |
| 2010-02-16 | $0.12 | $0.12 | 12,400 |
| 2010-02-12 | $0.12 | $0.12 | 8,000 |
| 2010-02-11 | $0.13 | $0.13 | 5,000 |
| 2010-02-10 | $0.13 | $0.13 | 0 |
| 2010-02-09 | $0.13 | $0.13 | 6,600 |
| 2010-02-08 | $0.13 | $0.13 | 45,800 |
| 2010-02-05 | $0.12 | $0.12 | 11,700 |
| 2010-02-04 | $0.12 | $0.12 | 11,300 |
| 2010-02-03 | $0.12 | $0.12 | 25,400 |
| 2010-02-02 | $0.13 | $0.13 | 26,700 |
| 2010-02-01 | $0.14 | $0.14 | 13,300 |
| 2010-01-29 | $0.14 | $0.14 | 10,000 |
| 2010-01-28 | $0.13 | $0.13 | 5,600 |
| 2010-01-27 | $0.13 | $0.13 | 2,000 |
| 2010-01-26 | $0.15 | $0.15 | 21,400 |
| 2010-01-25 | $0.14 | $0.14 | 15,000 |
| 2010-01-22 | $0.14 | $0.14 | 237,700 |
| 2010-01-21 | $0.14 | $0.14 | 27,900 |
| 2010-01-20 | $0.13 | $0.13 | 17,300 |
| 2010-01-19 | $0.13 | $0.13 | 254,200 |
| 2010-01-15 | $0.15 | $0.15 | 11,500 |
| 2010-01-14 | $0.14 | $0.14 | 8,600 |
| 2010-01-13 | $0.15 | $0.15 | 74,100 |
| 2010-01-12 | $0.15 | $0.15 | 55,900 |
| 2010-01-11 | $0.14 | $0.14 | 126,400 |
| 2010-01-08 | $0.15 | $0.15 | 46,800 |
| 2010-01-07 | $0.14 | $0.14 | 21,100 |
| 2010-01-06 | $0.14 | $0.14 | 7,700 |
| 2010-01-05 | $0.14 | $0.14 | 19,300 |
| 2010-01-04 | $0.14 | $0.14 | 40,100 |