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
- 1999-01-22 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $0.39 | $0.39 | 391,252,000 | — | — |
| 2010-12-30 | $0.37 | $0.37 | 174,488,000 | — | — |
| 2010-12-29 | $0.37 | $0.37 | 177,660,000 | — | — |
| 2010-12-28 | $0.37 | $0.37 | 194,260,000 | — | — |
| 2010-12-27 | $0.38 | $0.38 | 255,500,000 | — | — |
| 2010-12-23 | $0.37 | $0.37 | 273,784,000 | — | — |
| 2010-12-22 | $0.38 | $0.38 | 477,988,000 | — | — |
| 2010-12-21 | $0.37 | $0.37 | 466,952,000 | — | — |
| 2010-12-20 | $0.36 | $0.36 | 344,088,000 | — | — |
| 2010-12-17 | $0.36 | $0.36 | 593,156,000 | — | — |
| 2010-12-16 | $0.36 | $0.36 | 631,872,000 | — | — |
| 2010-12-15 | $0.36 | $0.36 | 624,176,000 | — | — |
| 2010-12-14 | $0.36 | $0.36 | 755,160,000 | — | — |
| 2010-12-13 | $0.36 | $0.36 | 609,108,000 | — | — |
| 2010-12-10 | $0.37 | $0.37 | 451,900,000 | — | — |
| 2010-12-09 | $0.37 | $0.37 | 942,408,000 | — | — |
| 2010-12-08 | $0.38 | $0.38 | 613,252,000 | — | — |
| 2010-12-07 | $0.37 | $0.37 | 1,026,812,000 | — | — |
| 2010-12-06 | $0.36 | $0.36 | 438,424,000 | — | — |
| 2010-12-03 | $0.37 | $0.37 | 606,044,000 | — | — |
| 2010-12-02 | $0.36 | $0.36 | 529,316,000 | — | — |
| 2010-12-01 | $0.36 | $0.36 | 626,536,000 | — | — |
| 2010-11-30 | $0.34 | $0.34 | 720,936,000 | — | — |
| 2010-11-29 | $0.34 | $0.34 | 468,192,000 | — | — |
| 2010-11-26 | $0.34 | $0.34 | 143,104,000 | — | — |
| 2010-11-24 | $0.34 | $0.34 | 397,784,000 | — | — |
| 2010-11-23 | $0.34 | $0.34 | 457,832,000 | — | — |
| 2010-11-22 | $0.34 | $0.34 | 462,668,000 | — | — |
| 2010-11-19 | $0.34 | $0.34 | 716,484,000 | — | — |
| 2010-11-18 | $0.33 | $0.33 | 993,120,000 | — | — |
| 2010-11-17 | $0.32 | $0.32 | 551,764,000 | — | — |
| 2010-11-16 | $0.32 | $0.32 | 739,356,000 | — | — |
| 2010-11-15 | $0.33 | $0.33 | 733,548,000 | — | — |
| 2010-11-12 | $0.33 | $0.33 | 2,142,560,000 | — | — |
| 2010-11-11 | $0.32 | $0.32 | 1,089,980,000 | — | — |
| 2010-11-10 | $0.32 | $0.32 | 521,016,000 | — | — |
| 2010-11-09 | $0.31 | $0.31 | 633,964,000 | — | — |
| 2010-11-08 | $0.32 | $0.32 | 605,156,000 | — | — |
| 2010-11-05 | $0.32 | $0.32 | 735,116,000 | — | — |
| 2010-11-04 | $0.31 | $0.31 | 700,016,000 | — | — |
| 2010-11-03 | $0.31 | $0.31 | 671,748,000 | — | — |
| 2010-11-02 | $0.31 | $0.31 | 581,036,000 | — | — |
| 2010-11-01 | $0.30 | $0.30 | 473,920,000 | — | — |
| 2010-10-29 | $0.30 | $0.30 | 554,664,000 | — | — |
| 2010-10-28 | $0.30 | $0.30 | 704,448,000 | — | — |
| 2010-10-27 | $0.30 | $0.30 | 496,796,000 | — | — |
| 2010-10-26 | $0.30 | $0.30 | 675,248,000 | — | — |
| 2010-10-25 | $0.30 | $0.30 | 673,136,000 | — | — |
| 2010-10-22 | $0.30 | $0.30 | 1,322,676,000 | — | — |
| 2010-10-21 | $0.28 | $0.28 | 1,014,428,000 | — | — |
| 2010-10-20 | $0.28 | $0.28 | 763,532,000 | — | — |
| 2010-10-19 | $0.28 | $0.28 | 866,136,000 | — | — |
| 2010-10-18 | $0.28 | $0.28 | 448,156,000 | — | — |
| 2010-10-15 | $0.28 | $0.28 | 639,940,000 | — | — |
| 2010-10-14 | $0.28 | $0.28 | 599,172,000 | — | — |
| 2010-10-13 | $0.28 | $0.28 | 968,732,000 | — | — |
| 2010-10-12 | $0.28 | $0.28 | 605,208,000 | — | — |
| 2010-10-11 | $0.27 | $0.27 | 442,680,000 | — | — |
| 2010-10-08 | $0.27 | $0.27 | 706,932,000 | — | — |
| 2010-10-07 | $0.27 | $0.27 | 761,488,000 | — | — |
| 2010-10-06 | $0.27 | $0.27 | 1,057,604,000 | — | — |
| 2010-10-05 | $0.28 | $0.28 | 753,588,000 | — | — |
| 2010-10-04 | $0.28 | $0.28 | 749,500,000 | — | — |
| 2010-10-01 | $0.28 | $0.28 | 999,120,000 | — | — |
| 2010-09-30 | $0.29 | $0.29 | 787,632,000 | — | — |
| 2010-09-29 | $0.30 | $0.30 | 974,904,000 | — | — |
| 2010-09-28 | $0.30 | $0.30 | 723,192,000 | — | — |
| 2010-09-27 | $0.30 | $0.30 | 999,504,000 | — | — |
| 2010-09-24 | $0.31 | $0.31 | 1,086,976,000 | — | — |
| 2010-09-23 | $0.29 | $0.29 | 1,240,872,000 | — | — |
| 2010-09-22 | $0.28 | $0.28 | 999,996,000 | — | — |
| 2010-09-21 | $0.28 | $0.28 | 1,779,624,000 | — | — |
| 2010-09-20 | $0.27 | $0.27 | 443,168,000 | — | — |
| 2010-09-17 | $0.26 | $0.26 | 416,884,000 | — | — |
| 2010-09-16 | $0.26 | $0.26 | 365,280,000 | — | — |
| 2010-09-15 | $0.26 | $0.26 | 555,572,000 | — | — |
| 2010-09-14 | $0.26 | $0.26 | 698,536,000 | — | — |
| 2010-09-13 | $0.27 | $0.27 | 1,015,792,000 | — | — |
| 2010-09-10 | $0.25 | $0.25 | 609,292,000 | — | — |
| 2010-09-09 | $0.25 | $0.25 | 697,748,000 | — | — |
| 2010-09-08 | $0.26 | $0.26 | 1,224,156,000 | — | — |
| 2010-09-07 | $0.25 | $0.25 | 899,820,000 | — | — |
| 2010-09-03 | $0.25 | $0.25 | 566,484,000 | — | — |
| 2010-09-02 | $0.24 | $0.24 | 596,292,000 | — | — |
| 2010-09-01 | $0.24 | $0.24 | 851,440,000 | — | — |
| 2010-08-31 | $0.23 | $0.23 | 931,488,000 | — | — |
| 2010-08-30 | $0.24 | $0.24 | 602,804,000 | — | — |
| 2010-08-27 | $0.25 | $0.25 | 1,060,416,000 | — | — |
| 2010-08-26 | $0.25 | $0.25 | 657,596,000 | — | — |
| 2010-08-25 | $0.25 | $0.25 | 757,532,000 | — | — |
| 2010-08-24 | $0.24 | $0.24 | 641,332,000 | — | — |
| 2010-08-23 | $0.25 | $0.25 | 748,620,000 | — | — |
| 2010-08-20 | $0.25 | $0.25 | 1,305,308,000 | — | — |
| 2010-08-19 | $0.25 | $0.25 | 1,615,100,000 | — | — |
| 2010-08-18 | $0.23 | $0.23 | 352,920,000 | — | — |
| 2010-08-17 | $0.23 | $0.23 | 481,224,000 | — | — |
| 2010-08-16 | $0.23 | $0.23 | 814,008,000 | — | — |
| 2010-08-13 | $0.23 | $0.23 | 1,797,392,000 | — | — |
| 2010-08-12 | $0.22 | $0.22 | 1,343,584,000 | — | — |
| 2010-08-11 | $0.22 | $0.22 | 796,148,000 | — | — |
| 2010-08-10 | $0.23 | $0.23 | 772,560,000 | — | — |
| 2010-08-09 | $0.24 | $0.24 | 466,456,000 | — | — |
| 2010-08-06 | $0.24 | $0.24 | 739,904,000 | — | — |
| 2010-08-05 | $0.24 | $0.24 | 800,504,000 | — | — |
| 2010-08-04 | $0.23 | $0.23 | 855,496,000 | — | — |
| 2010-08-03 | $0.22 | $0.22 | 955,444,000 | — | — |
| 2010-08-02 | $0.23 | $0.23 | 917,020,000 | — | — |
| 2010-07-30 | $0.23 | $0.23 | 984,288,000 | — | — |
| 2010-07-29 | $0.23 | $0.23 | 2,664,476,000 | — | — |
| 2010-07-28 | $0.25 | $0.25 | 1,320,808,000 | — | — |
| 2010-07-27 | $0.26 | $0.26 | 683,472,000 | — | — |
| 2010-07-26 | $0.26 | $0.26 | 683,548,000 | — | — |
| 2010-07-23 | $0.26 | $0.26 | 817,604,000 | — | — |
| 2010-07-22 | $0.26 | $0.26 | 462,612,000 | — | — |
| 2010-07-21 | $0.26 | $0.26 | 624,940,000 | — | — |
| 2010-07-20 | $0.27 | $0.27 | 1,160,988,000 | — | — |
| 2010-07-19 | $0.26 | $0.26 | 798,440,000 | — | — |
| 2010-07-16 | $0.25 | $0.25 | 1,288,604,000 | — | — |
| 2010-07-15 | $0.27 | $0.27 | 953,088,000 | — | — |
| 2010-07-14 | $0.28 | $0.28 | 1,355,664,000 | — | — |
| 2010-07-13 | $0.27 | $0.27 | 723,316,000 | — | — |
| 2010-07-12 | $0.26 | $0.26 | 565,396,000 | — | — |
| 2010-07-09 | $0.26 | $0.26 | 571,516,000 | — | — |
| 2010-07-08 | $0.26 | $0.26 | 783,272,000 | — | — |
| 2010-07-07 | $0.27 | $0.27 | 608,412,000 | — | — |
| 2010-07-06 | $0.25 | $0.25 | 712,020,000 | — | — |
| 2010-07-02 | $0.26 | $0.26 | 737,096,000 | — | — |
| 2010-07-01 | $0.26 | $0.26 | 737,008,000 | — | — |
| 2010-06-30 | $0.26 | $0.26 | 623,072,000 | — | — |
| 2010-06-29 | $0.26 | $0.26 | 660,808,000 | — | — |
| 2010-06-28 | $0.28 | $0.28 | 372,008,000 | — | — |
| 2010-06-25 | $0.28 | $0.28 | 507,220,000 | — | — |
| 2010-06-24 | $0.28 | $0.28 | 725,028,000 | — | — |
| 2010-06-23 | $0.29 | $0.29 | 614,060,000 | — | — |
| 2010-06-22 | $0.29 | $0.29 | 818,164,000 | — | — |
| 2010-06-21 | $0.30 | $0.30 | 579,836,000 | — | — |
| 2010-06-18 | $0.31 | $0.31 | 932,832,000 | — | — |
| 2010-06-17 | $0.31 | $0.31 | 859,068,000 | — | — |
| 2010-06-16 | $0.29 | $0.29 | 366,480,000 | — | — |
| 2010-06-15 | $0.30 | $0.30 | 528,632,000 | — | — |
| 2010-06-14 | $0.28 | $0.28 | 375,080,000 | — | — |
| 2010-06-11 | $0.29 | $0.29 | 442,104,000 | — | — |
| 2010-06-10 | $0.28 | $0.28 | 611,768,000 | — | — |
| 2010-06-09 | $0.27 | $0.27 | 697,152,000 | — | — |
| 2010-06-08 | $0.28 | $0.28 | 967,636,000 | — | — |
| 2010-06-07 | $0.29 | $0.29 | 577,248,000 | — | — |
| 2010-06-04 | $0.30 | $0.30 | 671,456,000 | — | — |
| 2010-06-03 | $0.32 | $0.32 | 586,360,000 | — | — |
| 2010-06-02 | $0.32 | $0.32 | 649,088,000 | — | — |
| 2010-06-01 | $0.31 | $0.31 | 527,492,000 | — | — |
| 2010-05-28 | $0.33 | $0.33 | 545,116,000 | — | — |
| 2010-05-27 | $0.34 | $0.34 | 713,560,000 | — | — |
| 2010-05-26 | $0.32 | $0.32 | 995,028,000 | — | — |
| 2010-05-25 | $0.32 | $0.32 | 966,652,000 | — | — |
| 2010-05-24 | $0.31 | $0.31 | 664,564,000 | — | — |
| 2010-05-21 | $0.32 | $0.32 | 1,069,600,000 | — | — |
| 2010-05-20 | $0.31 | $0.31 | 1,129,136,000 | — | — |
| 2010-05-19 | $0.32 | $0.32 | 826,520,000 | — | — |
| 2010-05-18 | $0.31 | $0.31 | 674,112,000 | — | — |
| 2010-05-17 | $0.32 | $0.32 | 856,060,000 | — | — |
| 2010-05-14 | $0.32 | $0.32 | 2,493,068,000 | — | — |
| 2010-05-13 | $0.37 | $0.37 | 1,252,000,000 | — | — |
| 2010-05-12 | $0.37 | $0.37 | 901,236,000 | — | — |
| 2010-05-11 | $0.36 | $0.36 | 829,124,000 | — | — |
| 2010-05-10 | $0.36 | $0.36 | 979,156,000 | — | — |
| 2010-05-07 | $0.35 | $0.35 | 1,153,712,000 | — | — |
| 2010-05-06 | $0.36 | $0.36 | 1,002,888,000 | — | — |
| 2010-05-05 | $0.36 | $0.36 | 1,330,840,000 | — | — |
| 2010-05-04 | $0.37 | $0.37 | 1,311,376,000 | — | — |
| 2010-05-03 | $0.39 | $0.39 | 1,078,972,000 | — | — |
| 2010-04-30 | $0.39 | $0.39 | 1,068,048,000 | — | — |
| 2010-04-29 | $0.42 | $0.42 | 987,128,000 | — | — |
| 2010-04-28 | $0.40 | $0.40 | 672,164,000 | — | — |
| 2010-04-27 | $0.40 | $0.40 | 606,704,000 | — | — |
| 2010-04-26 | $0.42 | $0.42 | 491,092,000 | — | — |
| 2010-04-23 | $0.41 | $0.41 | 752,916,000 | — | — |
| 2010-04-22 | $0.42 | $0.42 | 656,932,000 | — | — |
| 2010-04-21 | $0.42 | $0.42 | 895,908,000 | — | — |
| 2010-04-20 | $0.43 | $0.43 | 678,188,000 | — | — |
| 2010-04-19 | $0.42 | $0.42 | 1,094,492,000 | — | — |
| 2010-04-16 | $0.43 | $0.43 | 1,917,736,000 | — | — |
| 2010-04-15 | $0.45 | $0.45 | 957,596,000 | — | — |
| 2010-04-14 | $0.45 | $0.45 | 900,720,000 | — | — |
| 2010-04-13 | $0.44 | $0.44 | 648,696,000 | — | — |
| 2010-04-12 | $0.43 | $0.43 | 546,460,000 | — | — |
| 2010-04-09 | $0.42 | $0.42 | 817,572,000 | — | — |
| 2010-04-08 | $0.42 | $0.42 | 1,037,600,000 | — | — |
| 2010-04-07 | $0.43 | $0.43 | 817,468,000 | — | — |
| 2010-04-06 | $0.43 | $0.43 | 809,260,000 | — | — |
| 2010-04-05 | $0.44 | $0.44 | 413,636,000 | — | — |
| 2010-04-01 | $0.43 | $0.43 | 339,664,000 | — | — |
| 2010-03-31 | $0.44 | $0.44 | 389,840,000 | — | — |
| 2010-03-30 | $0.44 | $0.44 | 324,104,000 | — | — |
| 2010-03-29 | $0.44 | $0.44 | 394,456,000 | — | — |
| 2010-03-26 | $0.43 | $0.43 | 344,676,000 | — | — |
| 2010-03-25 | $0.43 | $0.43 | 495,184,000 | — | — |
| 2010-03-24 | $0.43 | $0.43 | 436,252,000 | — | — |
| 2010-03-23 | $0.45 | $0.45 | 493,612,000 | — | — |
| 2010-03-22 | $0.44 | $0.44 | 435,336,000 | — | — |
| 2010-03-19 | $0.43 | $0.43 | 584,612,000 | — | — |
| 2010-03-18 | $0.44 | $0.44 | 740,964,000 | — | — |
| 2010-03-17 | $0.45 | $0.45 | 651,168,000 | — | — |
| 2010-03-16 | $0.44 | $0.44 | 664,988,000 | — | — |
| 2010-03-15 | $0.43 | $0.43 | 358,904,000 | — | — |
| 2010-03-12 | $0.43 | $0.43 | 520,352,000 | — | — |
| 2010-03-11 | $0.43 | $0.43 | 540,660,000 | — | — |
| 2010-03-10 | $0.44 | $0.44 | 418,520,000 | — | — |
| 2010-03-09 | $0.44 | $0.44 | 830,832,000 | — | — |
| 2010-03-08 | $0.42 | $0.42 | 439,312,000 | — | — |
| 2010-03-05 | $0.43 | $0.43 | 632,832,000 | — | — |
| 2010-03-04 | $0.42 | $0.42 | 557,396,000 | — | — |
| 2010-03-03 | $0.42 | $0.42 | 399,300,000 | — | — |
| 2010-03-02 | $0.42 | $0.42 | 538,648,000 | — | — |
| 2010-03-01 | $0.42 | $0.42 | 555,868,000 | — | — |
| 2010-02-26 | $0.41 | $0.41 | 393,396,000 | — | — |
| 2010-02-25 | $0.41 | $0.41 | 576,972,000 | — | — |
| 2010-02-24 | $0.41 | $0.41 | 445,868,000 | — | — |
| 2010-02-23 | $0.41 | $0.41 | 489,764,000 | — | — |
| 2010-02-22 | $0.42 | $0.42 | 458,084,000 | — | — |
| 2010-02-19 | $0.41 | $0.41 | 510,548,000 | — | — |
| 2010-02-18 | $0.42 | $0.42 | 1,515,508,000 | — | — |
| 2010-02-17 | $0.45 | $0.45 | 876,560,000 | — | — |
| 2010-02-16 | $0.44 | $0.44 | 457,024,000 | — | — |
| 2010-02-12 | $0.43 | $0.43 | 780,212,000 | — | — |
| 2010-02-11 | $0.43 | $0.43 | 695,980,000 | — | — |
| 2010-02-10 | $0.41 | $0.41 | 535,828,000 | — | — |
| 2010-02-09 | $0.40 | $0.40 | 930,144,000 | — | — |
| 2010-02-08 | $0.40 | $0.40 | 445,160,000 | — | — |
| 2010-02-05 | $0.41 | $0.41 | 604,856,000 | — | — |
| 2010-02-04 | $0.40 | $0.40 | 783,480,000 | — | — |
| 2010-02-03 | $0.42 | $0.42 | 562,296,000 | — | — |
| 2010-02-02 | $0.42 | $0.42 | 849,812,000 | — | — |
| 2010-02-01 | $0.41 | $0.41 | 949,832,000 | — | — |
| 2010-01-29 | $0.38 | $0.38 | 774,700,000 | — | — |
| 2010-01-28 | $0.40 | $0.40 | 687,764,000 | — | — |
| 2010-01-27 | $0.42 | $0.42 | 812,504,000 | — | — |
| 2010-01-26 | $0.41 | $0.41 | 714,636,000 | — | — |
| 2010-01-25 | $0.42 | $0.42 | 643,676,000 | — | — |
| 2010-01-22 | $0.41 | $0.41 | 1,067,916,000 | — | — |
| 2010-01-21 | $0.43 | $0.43 | 608,632,000 | — | — |
| 2010-01-20 | $0.43 | $0.43 | 719,728,000 | — | — |
| 2010-01-19 | $0.44 | $0.44 | 545,328,000 | — | — |
| 2010-01-15 | $0.43 | $0.43 | 818,192,000 | — | — |
| 2010-01-14 | $0.44 | $0.44 | 608,524,000 | — | — |
| 2010-01-13 | $0.45 | $0.45 | 508,868,000 | — | — |
| 2010-01-12 | $0.44 | $0.44 | 627,432,000 | — | — |
| 2010-01-11 | $0.46 | $0.46 | 556,612,000 | — | — |
| 2010-01-08 | $0.46 | $0.46 | 478,168,000 | — | — |
| 2010-01-07 | $0.46 | $0.46 | 547,792,000 | — | — |
| 2010-01-06 | $0.47 | $0.47 | 649,168,000 | — | — |
| 2010-01-05 | $0.47 | $0.47 | 728,648,000 | — | — |
| 2010-01-04 | $0.46 | $0.46 | 800,204,000 | — | — |