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
- 2009-12-21 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 | $0.26 | $0.26 | 302,500 |
| 2010-12-30 | $0.26 | $0.26 | 189,000 |
| 2010-12-29 | $0.27 | $0.27 | 153,900 |
| 2010-12-28 | $0.27 | $0.27 | 127,800 |
| 2010-12-27 | $0.28 | $0.28 | 63,400 |
| 2010-12-23 | $0.28 | $0.28 | 396,000 |
| 2010-12-22 | $0.26 | $0.26 | 150,100 |
| 2010-12-21 | $0.27 | $0.27 | 96,400 |
| 2010-12-20 | $0.28 | $0.28 | 187,800 |
| 2010-12-17 | $0.28 | $0.28 | 87,200 |
| 2010-12-16 | $0.30 | $0.30 | 114,500 |
| 2010-12-15 | $0.28 | $0.28 | 368,500 |
| 2010-12-14 | $0.26 | $0.26 | 68,300 |
| 2010-12-13 | $0.27 | $0.27 | 138,600 |
| 2010-12-10 | $0.28 | $0.28 | 129,900 |
| 2010-12-09 | $0.28 | $0.28 | 170,500 |
| 2010-12-08 | $0.29 | $0.29 | 130,700 |
| 2010-12-07 | $0.28 | $0.28 | 136,500 |
| 2010-12-06 | $0.28 | $0.28 | 108,200 |
| 2010-12-03 | $0.30 | $0.30 | 94,400 |
| 2010-12-02 | $0.29 | $0.29 | 145,000 |
| 2010-12-01 | $0.31 | $0.31 | 99,700 |
| 2010-11-30 | $0.32 | $0.32 | 54,900 |
| 2010-11-29 | $0.33 | $0.33 | 161,700 |
| 2010-11-26 | $0.33 | $0.33 | 60,000 |
| 2010-11-24 | $0.32 | $0.32 | 86,100 |
| 2010-11-23 | $0.31 | $0.31 | 84,400 |
| 2010-11-22 | $0.32 | $0.32 | 60,700 |
| 2010-11-19 | $0.35 | $0.35 | 54,100 |
| 2010-11-18 | $0.32 | $0.32 | 80,400 |
| 2010-11-17 | $0.34 | $0.34 | 43,000 |
| 2010-11-16 | $0.31 | $0.31 | 22,900 |
| 2010-11-15 | $0.32 | $0.32 | 98,700 |
| 2010-11-12 | $0.33 | $0.33 | 96,900 |
| 2010-11-11 | $0.30 | $0.30 | 91,300 |
| 2010-11-10 | $0.31 | $0.31 | 53,800 |
| 2010-11-09 | $0.32 | $0.32 | 100,200 |
| 2010-11-08 | $0.33 | $0.33 | 208,100 |
| 2010-11-05 | $0.31 | $0.31 | 181,700 |
| 2010-11-04 | $0.34 | $0.34 | 85,500 |
| 2010-11-03 | $0.35 | $0.35 | 51,800 |
| 2010-11-02 | $0.37 | $0.37 | 54,900 |
| 2010-11-01 | $0.36 | $0.36 | 101,600 |
| 2010-10-29 | $0.36 | $0.36 | 70,300 |
| 2010-10-28 | $0.36 | $0.36 | 26,800 |
| 2010-10-27 | $0.37 | $0.37 | 85,200 |
| 2010-10-26 | $0.37 | $0.37 | 165,700 |
| 2010-10-25 | $0.38 | $0.38 | 516,400 |
| 2010-10-22 | $0.34 | $0.34 | 238,500 |
| 2010-10-21 | $0.33 | $0.33 | 210,600 |
| 2010-10-20 | $0.27 | $0.27 | 112,600 |
| 2010-10-19 | $0.26 | $0.26 | 87,800 |
| 2010-10-18 | $0.25 | $0.25 | 57,500 |
| 2010-10-15 | $0.26 | $0.26 | 88,000 |
| 2010-10-14 | $0.26 | $0.26 | 84,900 |
| 2010-10-13 | $0.25 | $0.25 | 88,100 |
| 2010-10-12 | $0.25 | $0.25 | 62,300 |
| 2010-10-11 | $0.26 | $0.26 | 75,700 |
| 2010-10-08 | $0.26 | $0.26 | 73,100 |
| 2010-10-07 | $0.25 | $0.25 | 71,500 |
| 2010-10-06 | $0.25 | $0.25 | 34,900 |
| 2010-10-05 | $0.26 | $0.26 | 42,800 |
| 2010-10-04 | $0.26 | $0.26 | 72,700 |
| 2010-10-01 | $0.25 | $0.25 | 76,400 |
| 2010-09-30 | $0.26 | $0.26 | 114,400 |
| 2010-09-29 | $0.24 | $0.24 | 54,100 |
| 2010-09-28 | $0.26 | $0.26 | 51,800 |
| 2010-09-27 | $0.26 | $0.26 | 141,200 |
| 2010-09-24 | $0.26 | $0.26 | 133,100 |
| 2010-09-23 | $0.26 | $0.26 | 89,800 |
| 2010-09-22 | $0.25 | $0.25 | 123,700 |
| 2010-09-21 | $0.25 | $0.25 | 160,100 |
| 2010-09-20 | $0.27 | $0.27 | 77,800 |
| 2010-09-17 | $0.28 | $0.28 | 68,200 |
| 2010-09-16 | $0.26 | $0.26 | 102,400 |
| 2010-09-15 | $0.29 | $0.29 | 163,200 |
| 2010-09-14 | $0.31 | $0.31 | 66,700 |
| 2010-09-13 | $0.31 | $0.31 | 90,100 |
| 2010-09-10 | $0.32 | $0.32 | 46,600 |
| 2010-09-09 | $0.30 | $0.30 | 99,100 |
| 2010-09-08 | $0.30 | $0.30 | 169,200 |
| 2010-09-07 | $0.33 | $0.33 | 107,900 |
| 2010-09-03 | $0.32 | $0.32 | 199,000 |
| 2010-09-02 | $0.32 | $0.32 | 43,100 |
| 2010-09-01 | $0.33 | $0.33 | 152,900 |
| 2010-08-31 | $0.33 | $0.33 | 44,400 |
| 2010-08-30 | $0.34 | $0.34 | 141,900 |
| 2010-08-27 | $0.35 | $0.35 | 74,600 |
| 2010-08-26 | $0.36 | $0.36 | 67,400 |
| 2010-08-25 | $0.35 | $0.35 | 62,800 |
| 2010-08-24 | $0.36 | $0.36 | 73,900 |
| 2010-08-23 | $0.35 | $0.35 | 117,400 |
| 2010-08-20 | $0.39 | $0.39 | 35,600 |
| 2010-08-19 | $0.36 | $0.36 | 29,400 |
| 2010-08-18 | $0.38 | $0.37 | 61,500 |
| 2010-08-17 | $0.36 | $0.36 | 103,300 |
| 2010-08-16 | $0.36 | $0.36 | 127,700 |
| 2010-08-13 | $0.38 | $0.38 | 58,200 |
| 2010-08-12 | $0.39 | $0.39 | 51,400 |
| 2010-08-11 | $0.42 | $0.42 | 23,200 |
| 2010-08-10 | $0.42 | $0.42 | 81,300 |
| 2010-08-09 | $0.41 | $0.41 | 108,100 |
| 2010-08-06 | $0.40 | $0.40 | 41,500 |
| 2010-08-05 | $0.41 | $0.41 | 97,600 |
| 2010-08-04 | $0.41 | $0.41 | 151,800 |
| 2010-08-03 | $0.38 | $0.38 | 47,200 |
| 2010-08-02 | $0.40 | $0.40 | 92,300 |
| 2010-07-30 | $0.41 | $0.41 | 23,500 |
| 2010-07-29 | $0.42 | $0.42 | 106,700 |
| 2010-07-28 | $0.43 | $0.43 | 49,300 |
| 2010-07-27 | $0.45 | $0.45 | 194,300 |
| 2010-07-26 | $0.48 | $0.48 | 83,200 |
| 2010-07-23 | $0.46 | $0.46 | 208,600 |
| 2010-07-22 | $0.42 | $0.42 | 124,300 |
| 2010-07-21 | $0.40 | $0.40 | 113,700 |
| 2010-07-20 | $0.40 | $0.39 | 90,900 |
| 2010-07-19 | $0.38 | $0.38 | 96,000 |
| 2010-07-16 | $0.40 | $0.40 | 116,900 |
| 2010-07-15 | $0.38 | $0.38 | 74,600 |
| 2010-07-14 | $0.39 | $0.39 | 99,600 |
| 2010-07-13 | $0.40 | $0.40 | 140,700 |
| 2010-07-12 | $0.39 | $0.39 | 48,700 |
| 2010-07-09 | $0.39 | $0.39 | 40,400 |
| 2010-07-08 | $0.39 | $0.39 | 127,600 |
| 2010-07-07 | $0.40 | $0.40 | 51,900 |
| 2010-07-06 | $0.39 | $0.39 | 64,800 |
| 2010-07-02 | $0.41 | $0.41 | 118,400 |
| 2010-07-01 | $0.38 | $0.38 | 184,900 |
| 2010-06-30 | $0.41 | $0.41 | 77,100 |
| 2010-06-29 | $0.42 | $0.42 | 132,200 |
| 2010-06-28 | $0.40 | $0.40 | 72,300 |
| 2010-06-25 | $0.43 | $0.43 | 69,300 |
| 2010-06-24 | $0.44 | $0.44 | 65,100 |
| 2010-06-23 | $0.42 | $0.42 | 369,600 |
| 2010-06-22 | $0.36 | $0.36 | 196,000 |
| 2010-06-21 | $0.40 | $0.40 | 234,500 |
| 2010-06-18 | $0.41 | $0.41 | 129,200 |
| 2010-06-17 | $0.42 | $0.42 | 207,800 |
| 2010-06-16 | $0.44 | $0.44 | 273,800 |
| 2010-06-15 | $0.51 | $0.51 | 297,500 |
| 2010-06-14 | $0.53 | $0.53 | 264,000 |
| 2010-06-11 | $0.56 | $0.56 | 290,200 |
| 2010-06-10 | $0.58 | $0.58 | 225,000 |
| 2010-06-09 | $0.59 | $0.59 | 137,800 |
| 2010-06-08 | $0.56 | $0.56 | 252,800 |
| 2010-06-07 | $0.65 | $0.65 | 334,000 |
| 2010-06-04 | $0.67 | $0.67 | 335,000 |
| 2010-06-03 | $0.70 | $0.70 | 168,900 |
| 2010-06-02 | $0.71 | $0.71 | 165,200 |
| 2010-06-01 | $0.74 | $0.74 | 213,500 |
| 2010-05-28 | $0.73 | $0.73 | 229,500 |
| 2010-05-27 | $0.75 | $0.75 | 160,300 |
| 2010-05-26 | $0.72 | $0.72 | 131,600 |
| 2010-05-25 | $0.77 | $0.77 | 350,100 |
| 2010-05-24 | $0.79 | $0.79 | 496,400 |
| 2010-05-21 | $0.71 | $0.71 | 351,200 |
| 2010-05-20 | $0.73 | $0.73 | 439,600 |
| 2010-05-19 | $0.77 | $0.77 | 422,700 |
| 2010-05-18 | $0.80 | $0.80 | 323,200 |
| 2010-05-17 | $0.80 | $0.80 | 257,000 |
| 2010-05-14 | $0.81 | $0.81 | 485,200 |
| 2010-05-13 | $0.72 | $0.72 | 174,900 |
| 2010-05-12 | $0.74 | $0.74 | 194,400 |
| 2010-05-11 | $0.78 | $0.78 | 222,700 |
| 2010-05-10 | $0.80 | $0.80 | 340,000 |
| 2010-05-07 | $0.75 | $0.75 | 290,100 |
| 2010-05-06 | $0.77 | $0.77 | 546,700 |
| 2010-05-05 | $0.77 | $0.77 | 339,000 |
| 2010-05-04 | $0.78 | $0.78 | 144,200 |
| 2010-05-03 | $0.78 | $0.78 | 242,600 |
| 2010-04-30 | $0.76 | $0.76 | 291,100 |
| 2010-04-29 | $0.82 | $0.82 | 453,600 |
| 2010-04-28 | $0.86 | $0.86 | 640,100 |
| 2010-04-27 | $0.90 | $0.90 | 1,189,700 |
| 2010-04-26 | $0.78 | $0.78 | 464,700 |
| 2010-04-23 | $0.75 | $0.75 | 349,800 |
| 2010-04-22 | $0.70 | $0.70 | 176,700 |
| 2010-04-21 | $0.70 | $0.70 | 380,300 |
| 2010-04-20 | $0.70 | $0.70 | 220,400 |
| 2010-04-19 | $0.68 | $0.68 | 660,100 |
| 2010-04-16 | $0.67 | $0.67 | 1,195,300 |
| 2010-04-15 | $0.51 | $0.51 | 756,200 |
| 2010-04-14 | $0.55 | $0.55 | 1,590,700 |
| 2010-04-13 | $0.62 | $0.62 | 627,300 |
| 2010-04-12 | $0.69 | $0.69 | 373,000 |
| 2010-04-09 | $0.71 | $0.71 | 382,200 |
| 2010-04-08 | $0.07 | $0.07 | 448,700 |
| 2010-04-07 | $0.07 | $0.07 | 731,100 |
| 2010-04-06 | $0.08 | $0.08 | 1,466,800 |
| 2010-04-05 | $0.09 | $0.09 | 1,371,600 |
| 2010-04-01 | $1.02 | $1.02 | 483,000 |
| 2010-03-31 | $1.04 | $1.04 | 862,700 |
| 2010-03-30 | $1.03 | $1.03 | 1,495,200 |
| 2010-03-29 | $1.14 | $1.14 | 1,813,900 |
| 2010-03-26 | $1.26 | $1.26 | 713,000 |
| 2010-03-25 | $1.24 | $1.24 | 1,021,600 |
| 2010-03-24 | $1.25 | $1.25 | 1,471,800 |
| 2010-03-23 | $1.29 | $1.29 | 1,434,200 |
| 2010-03-22 | $1.33 | $1.33 | 1,598,700 |
| 2010-03-19 | $1.23 | $1.23 | 728,500 |
| 2010-03-18 | $1.26 | $1.26 | 810,300 |
| 2010-03-17 | $1.28 | $1.28 | 854,700 |
| 2010-03-16 | $1.29 | $1.29 | 453,100 |
| 2010-03-15 | $1.28 | $1.28 | 619,800 |
| 2010-03-12 | $1.29 | $1.29 | 443,200 |
| 2010-03-11 | $1.22 | $1.22 | 646,500 |
| 2010-03-10 | $1.26 | $1.26 | 942,300 |
| 2010-03-09 | $1.26 | $1.26 | 1,288,500 |
| 2010-03-08 | $1.15 | $1.15 | 1,000,400 |
| 2010-03-05 | $1.15 | $1.15 | 801,500 |
| 2010-03-04 | $1.10 | $1.10 | 830,000 |
| 2010-03-03 | $1.18 | $1.18 | 1,535,700 |
| 2010-03-02 | $1.25 | $1.25 | 935,800 |
| 2010-03-01 | $1.29 | $1.29 | 711,400 |
| 2010-02-26 | $1.30 | $1.30 | 746,400 |
| 2010-02-25 | $1.36 | $1.36 | 1,373,300 |
| 2010-02-24 | $1.32 | $1.32 | 813,400 |
| 2010-02-23 | $1.34 | $1.34 | 1,239,600 |
| 2010-02-22 | $1.33 | $1.33 | 1,715,000 |
| 2010-02-19 | $1.33 | $1.33 | 1,738,800 |
| 2010-02-18 | $1.28 | $1.28 | 1,647,800 |
| 2010-02-17 | $1.25 | $1.25 | 1,313,600 |
| 2010-02-16 | $1.27 | $1.27 | 1,757,600 |
| 2010-02-12 | $1.31 | $1.31 | 1,565,300 |
| 2010-02-11 | $1.31 | $1.31 | 3,223,900 |
| 2010-02-10 | $1.25 | $1.25 | 2,653,000 |
| 2010-02-09 | $1.11 | $1.11 | 1,053,600 |
| 2010-02-08 | $1.04 | $1.04 | 713,000 |
| 2010-02-05 | $1.06 | $1.06 | 681,500 |
| 2010-02-04 | $1.02 | $1.02 | 370,300 |
| 2010-02-03 | $1.05 | $1.05 | 421,200 |
| 2010-02-02 | $1.05 | $1.05 | 208,100 |
| 2010-02-01 | $1.07 | $1.07 | 296,800 |
| 2010-01-29 | $1.10 | $1.10 | 216,500 |
| 2010-01-28 | $1.13 | $1.13 | 294,600 |
| 2010-01-27 | $1.10 | $1.10 | 322,300 |
| 2010-01-26 | $1.12 | $1.12 | 496,800 |
| 2010-01-25 | $1.19 | $1.19 | 284,700 |
| 2010-01-22 | $1.17 | $1.17 | 329,800 |
| 2010-01-21 | $1.22 | $1.22 | 638,200 |
| 2010-01-20 | $1.22 | $1.22 | 549,000 |
| 2010-01-19 | $1.13 | $1.13 | 551,900 |
| 2010-01-15 | $1.24 | $1.24 | 229,900 |
| 2010-01-14 | $1.30 | $1.30 | 608,800 |
| 2010-01-13 | $1.34 | $1.34 | 408,200 |
| 2010-01-12 | $1.30 | $1.30 | 358,900 |
| 2010-01-11 | $1.31 | $1.31 | 400,700 |
| 2010-01-08 | $1.33 | $1.33 | 740,700 |
| 2010-01-07 | $1.37 | $1.37 | 1,632,000 |
| 2010-01-06 | $1.28 | $1.28 | 1,858,800 |
| 2010-01-05 | $1.14 | $1.14 | 1,228,400 |
| 2010-01-04 | $1.05 | $1.05 | 457,100 |