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
- 2000-03-07 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 | $0.54 | $0.54 | 592,400 |
| 2010-12-30 | $0.45 | $0.45 | 917,400 |
| 2010-12-29 | $0.42 | $0.42 | 539,400 |
| 2010-12-28 | $0.38 | $0.38 | 480,000 |
| 2010-12-27 | $0.38 | $0.38 | 317,700 |
| 2010-12-23 | $0.30 | $0.30 | 73,500 |
| 2010-12-22 | $0.30 | $0.30 | 62,800 |
| 2010-12-21 | $0.29 | $0.29 | 65,300 |
| 2010-12-20 | $0.28 | $0.28 | 16,400 |
| 2010-12-17 | $0.29 | $0.29 | 50,200 |
| 2010-12-16 | $0.29 | $0.29 | 37,800 |
| 2010-12-15 | $0.28 | $0.28 | 37,200 |
| 2010-12-14 | $0.28 | $0.28 | 33,000 |
| 2010-12-13 | $0.30 | $0.30 | 56,100 |
| 2010-12-10 | $0.33 | $0.33 | 11,900 |
| 2010-12-09 | $0.32 | $0.32 | 71,800 |
| 2010-12-08 | $0.31 | $0.31 | 123,700 |
| 2010-12-07 | $0.33 | $0.33 | 102,100 |
| 2010-12-06 | $0.34 | $0.34 | 46,200 |
| 2010-12-03 | $0.35 | $0.35 | 88,200 |
| 2010-12-02 | $0.33 | $0.33 | 86,400 |
| 2010-12-01 | $0.34 | $0.34 | 60,100 |
| 2010-11-30 | $0.36 | $0.36 | 182,400 |
| 2010-11-29 | $0.36 | $0.36 | 54,700 |
| 2010-11-26 | $0.37 | $0.37 | 0 |
| 2010-11-24 | $0.37 | $0.37 | 97,600 |
| 2010-11-23 | $0.35 | $0.35 | 117,700 |
| 2010-11-22 | $0.33 | $0.33 | 97,700 |
| 2010-11-19 | $0.35 | $0.35 | 54,400 |
| 2010-11-18 | $0.35 | $0.35 | 36,500 |
| 2010-11-17 | $0.35 | $0.35 | 22,600 |
| 2010-11-16 | $0.35 | $0.35 | 47,000 |
| 2010-11-15 | $0.37 | $0.37 | 27,200 |
| 2010-11-12 | $0.37 | $0.37 | 22,400 |
| 2010-11-11 | $0.37 | $0.37 | 16,400 |
| 2010-11-10 | $0.38 | $0.38 | 37,800 |
| 2010-11-09 | $0.35 | $0.35 | 92,500 |
| 2010-11-08 | $0.35 | $0.35 | 53,300 |
| 2010-11-05 | $0.39 | $0.39 | 99,600 |
| 2010-11-04 | $0.37 | $0.37 | 118,100 |
| 2010-11-03 | $0.35 | $0.35 | 22,500 |
| 2010-11-02 | $0.31 | $0.31 | 6,200 |
| 2010-11-01 | $0.35 | $0.35 | 45,200 |
| 2010-10-29 | $0.38 | $0.38 | 248,600 |
| 2010-10-28 | $0.35 | $0.35 | 165,900 |
| 2010-10-27 | $0.34 | $0.34 | 39,400 |
| 2010-10-26 | $0.33 | $0.33 | 104,700 |
| 2010-10-25 | $0.35 | $0.35 | 42,700 |
| 2010-10-22 | $0.33 | $0.33 | 9,600 |
| 2010-10-21 | $0.32 | $0.32 | 121,300 |
| 2010-10-20 | $0.33 | $0.33 | 59,900 |
| 2010-10-19 | $0.30 | $0.30 | 25,700 |
| 2010-10-18 | $0.33 | $0.33 | 145,500 |
| 2010-10-15 | $0.34 | $0.34 | 102,300 |
| 2010-10-14 | $0.33 | $0.33 | 194,100 |
| 2010-10-13 | $0.35 | $0.35 | 293,800 |
| 2010-10-12 | $0.37 | $0.37 | 250,700 |
| 2010-10-11 | $0.36 | $0.36 | 58,000 |
| 2010-10-08 | $0.37 | $0.37 | 252,700 |
| 2010-10-07 | $0.37 | $0.37 | 70,300 |
| 2010-10-06 | $0.38 | $0.38 | 104,300 |
| 2010-10-05 | $0.39 | $0.39 | 70,200 |
| 2010-10-04 | $0.39 | $0.39 | 86,300 |
| 2010-10-01 | $0.41 | $0.41 | 207,800 |
| 2010-09-30 | $0.40 | $0.40 | 287,600 |
| 2010-09-29 | $0.35 | $0.35 | 151,100 |
| 2010-09-28 | $0.35 | $0.35 | 118,300 |
| 2010-09-27 | $0.34 | $0.34 | 134,400 |
| 2010-09-24 | $0.37 | $0.37 | 102,000 |
| 2010-09-23 | $0.32 | $0.32 | 100,500 |
| 2010-09-22 | $0.34 | $0.34 | 101,200 |
| 2010-09-21 | $0.37 | $0.37 | 262,600 |
| 2010-09-20 | $0.36 | $0.36 | 241,000 |
| 2010-09-17 | $0.32 | $0.32 | 406,800 |
| 2010-09-16 | $0.25 | $0.25 | 38,400 |
| 2010-09-15 | $0.26 | $0.26 | 153,700 |
| 2010-09-14 | $0.23 | $0.23 | 55,000 |
| 2010-09-13 | $0.23 | $0.23 | 27,000 |
| 2010-09-10 | $0.25 | $0.25 | 199,700 |
| 2010-09-09 | $0.26 | $0.26 | 44,200 |
| 2010-09-08 | $0.22 | $0.22 | 26,300 |
| 2010-09-07 | $0.25 | $0.25 | 51,300 |
| 2010-09-03 | $0.26 | $0.26 | 28,500 |
| 2010-09-02 | $0.20 | $0.20 | 191,700 |
| 2010-09-01 | $0.29 | $0.29 | 220,100 |
| 2010-08-31 | $0.30 | $0.30 | 153,700 |
| 2010-08-30 | $0.27 | $0.27 | 74,200 |
| 2010-08-27 | $0.28 | $0.28 | 48,000 |
| 2010-08-26 | $0.30 | $0.30 | 95,400 |
| 2010-08-25 | $0.29 | $0.29 | 75,200 |
| 2010-08-24 | $0.32 | $0.32 | 110,100 |
| 2010-08-23 | $0.34 | $0.34 | 24,500 |
| 2010-08-20 | $0.32 | $0.32 | 52,600 |
| 2010-08-19 | $0.33 | $0.33 | 46,100 |
| 2010-08-18 | $0.35 | $0.35 | 176,000 |
| 2010-08-17 | $0.34 | $0.34 | 12,200 |
| 2010-08-16 | $0.34 | $0.34 | 25,300 |
| 2010-08-13 | $0.35 | $0.35 | 10,000 |
| 2010-08-12 | $0.33 | $0.33 | 88,600 |
| 2010-08-11 | $0.36 | $0.36 | 5,200 |
| 2010-08-10 | $0.35 | $0.35 | 20,200 |
| 2010-08-09 | $0.37 | $0.37 | 9,700 |
| 2010-08-06 | $0.38 | $0.38 | 25,600 |
| 2010-08-05 | $0.36 | $0.36 | 88,100 |
| 2010-08-04 | $0.41 | $0.41 | 35,700 |
| 2010-08-03 | $0.40 | $0.40 | 51,900 |
| 2010-08-02 | $0.41 | $0.41 | 30,200 |
| 2010-07-30 | $0.45 | $0.45 | 182,300 |
| 2010-07-29 | $0.40 | $0.40 | 32,100 |
| 2010-07-28 | $0.40 | $0.40 | 11,300 |
| 2010-07-27 | $0.39 | $0.39 | 56,100 |
| 2010-07-26 | $0.40 | $0.40 | 221,800 |
| 2010-07-23 | $0.39 | $0.39 | 255,000 |
| 2010-07-22 | $0.42 | $0.42 | 139,300 |
| 2010-07-21 | $0.37 | $0.37 | 321,100 |
| 2010-07-20 | $0.36 | $0.36 | 34,400 |
| 2010-07-19 | $0.38 | $0.38 | 80,400 |
| 2010-07-16 | $0.36 | $0.36 | 33,600 |
| 2010-07-15 | $0.36 | $0.36 | 39,000 |
| 2010-07-14 | $0.38 | $0.38 | 4,200 |
| 2010-07-13 | $0.38 | $0.38 | 72,300 |
| 2010-07-12 | $0.41 | $0.41 | 20,400 |
| 2010-07-09 | $0.43 | $0.43 | 82,500 |
| 2010-07-08 | $0.43 | $0.43 | 38,900 |
| 2010-07-07 | $0.40 | $0.40 | 21,900 |
| 2010-07-06 | $0.37 | $0.37 | 84,500 |
| 2010-07-02 | $0.40 | $0.40 | 74,300 |
| 2010-07-01 | $0.39 | $0.39 | 16,000 |
| 2010-06-30 | $0.40 | $0.40 | 161,400 |
| 2010-06-29 | $0.37 | $0.37 | 43,600 |
| 2010-06-28 | $0.36 | $0.36 | 26,000 |
| 2010-06-25 | $0.35 | $0.35 | 19,200 |
| 2010-06-24 | $0.38 | $0.38 | 12,300 |
| 2010-06-23 | $0.40 | $0.40 | 68,600 |
| 2010-06-22 | $0.36 | $0.36 | 8,200 |
| 2010-06-21 | $0.35 | $0.35 | 12,500 |
| 2010-06-18 | $0.38 | $0.38 | 50,900 |
| 2010-06-17 | $0.32 | $0.32 | 118,700 |
| 2010-06-16 | $0.37 | $0.37 | 78,500 |
| 2010-06-15 | $0.40 | $0.40 | 5,100 |
| 2010-06-14 | $0.43 | $0.43 | 22,000 |
| 2010-06-11 | $0.36 | $0.36 | 32,900 |
| 2010-06-10 | $0.37 | $0.37 | 16,200 |
| 2010-06-09 | $0.39 | $0.39 | 11,700 |
| 2010-06-08 | $0.39 | $0.39 | 6,200 |
| 2010-06-07 | $0.41 | $0.41 | 50,100 |
| 2010-06-04 | $0.42 | $0.42 | 8,200 |
| 2010-06-03 | $0.44 | $0.44 | 20,800 |
| 2010-06-02 | $0.45 | $0.45 | 21,000 |
| 2010-06-01 | $0.44 | $0.44 | 38,100 |
| 2010-05-28 | $0.51 | $0.51 | 165,000 |
| 2010-05-27 | $0.34 | $0.34 | 8,600 |
| 2010-05-26 | $0.34 | $0.34 | 29,900 |
| 2010-05-25 | $0.38 | $0.38 | 54,700 |
| 2010-05-24 | $0.38 | $0.38 | 97,000 |
| 2010-05-21 | $0.40 | $0.40 | 5,000 |
| 2010-05-20 | $0.40 | $0.40 | 79,400 |
| 2010-05-19 | $0.39 | $0.39 | 216,300 |
| 2010-05-18 | $0.43 | $0.43 | 42,400 |
| 2010-05-17 | $0.46 | $0.46 | 40,100 |
| 2010-05-14 | $0.43 | $0.43 | 71,000 |
| 2010-05-13 | $0.42 | $0.42 | 138,500 |
| 2010-05-12 | $0.49 | $0.49 | 209,600 |
| 2010-05-11 | $0.50 | $0.50 | 143,900 |
| 2010-05-10 | $0.48 | $0.48 | 11,500 |
| 2010-05-07 | $0.47 | $0.47 | 32,900 |
| 2010-05-06 | $0.47 | $0.47 | 29,800 |
| 2010-05-05 | $0.47 | $0.47 | 42,900 |
| 2010-05-04 | $0.42 | $0.42 | 8,000 |
| 2010-05-03 | $0.47 | $0.47 | 21,700 |
| 2010-04-30 | $0.49 | $0.49 | 43,500 |
| 2010-04-29 | $0.48 | $0.48 | 174,200 |
| 2010-04-28 | $0.48 | $0.48 | 22,400 |
| 2010-04-27 | $0.48 | $0.48 | 5,700 |
| 2010-04-26 | $0.50 | $0.50 | 4,200 |
| 2010-04-23 | $0.50 | $0.50 | 27,000 |
| 2010-04-22 | $0.50 | $0.50 | 12,200 |
| 2010-04-21 | $0.50 | $0.50 | 40,000 |
| 2010-04-20 | $0.49 | $0.49 | 34,500 |
| 2010-04-19 | $0.49 | $0.49 | 114,400 |
| 2010-04-16 | $0.50 | $0.50 | 27,000 |
| 2010-04-15 | $0.50 | $0.50 | 11,800 |
| 2010-04-14 | $0.51 | $0.51 | 62,700 |
| 2010-04-13 | $0.50 | $0.50 | 78,300 |
| 2010-04-12 | $0.50 | $0.50 | 198,500 |
| 2010-04-09 | $0.55 | $0.55 | 57,600 |
| 2010-04-08 | $0.50 | $0.50 | 253,900 |
| 2010-04-07 | $0.64 | $0.64 | 108,400 |
| 2010-04-06 | $0.65 | $0.65 | 67,700 |
| 2010-04-05 | $0.70 | $0.70 | 55,300 |
| 2010-04-01 | $0.74 | $0.74 | 47,900 |
| 2010-03-31 | $0.70 | $0.70 | 41,700 |
| 2010-03-30 | $0.75 | $0.75 | 65,400 |
| 2010-03-29 | $0.74 | $0.74 | 168,000 |
| 2010-03-26 | $0.66 | $0.66 | 122,600 |
| 2010-03-25 | $0.73 | $0.73 | 360,000 |
| 2010-03-24 | $0.82 | $0.82 | 254,900 |
| 2010-03-23 | $0.71 | $0.71 | 213,500 |
| 2010-03-22 | $0.60 | $0.60 | 215,800 |
| 2010-03-19 | $0.60 | $0.60 | 64,400 |
| 2010-03-18 | $0.56 | $0.56 | 87,200 |
| 2010-03-17 | $0.54 | $0.54 | 15,300 |
| 2010-03-16 | $0.54 | $0.54 | 2,200 |
| 2010-03-15 | $0.55 | $0.55 | 68,900 |
| 2010-03-12 | $0.52 | $0.52 | 76,900 |
| 2010-03-11 | $0.57 | $0.57 | 15,200 |
| 2010-03-10 | $0.57 | $0.57 | 35,700 |
| 2010-03-09 | $0.54 | $0.54 | 17,700 |
| 2010-03-08 | $0.52 | $0.52 | 193,900 |
| 2010-03-05 | $0.57 | $0.57 | 24,800 |
| 2010-03-04 | $0.58 | $0.58 | 23,100 |
| 2010-03-03 | $0.58 | $0.58 | 27,900 |
| 2010-03-02 | $0.58 | $0.58 | 56,700 |
| 2010-03-01 | $0.56 | $0.56 | 23,600 |
| 2010-02-26 | $0.57 | $0.57 | 10,500 |
| 2010-02-25 | $0.54 | $0.54 | 21,100 |
| 2010-02-24 | $0.56 | $0.56 | 50,600 |
| 2010-02-23 | $0.58 | $0.58 | 67,300 |
| 2010-02-22 | $0.55 | $0.55 | 74,200 |
| 2010-02-19 | $0.55 | $0.55 | 160,200 |
| 2010-02-18 | $0.53 | $0.53 | 93,300 |
| 2010-02-17 | $0.53 | $0.53 | 47,900 |
| 2010-02-16 | $0.53 | $0.53 | 104,100 |
| 2010-02-12 | $0.53 | $0.53 | 93,800 |
| 2010-02-11 | $0.56 | $0.56 | 93,700 |
| 2010-02-10 | $0.53 | $0.53 | 46,000 |
| 2010-02-09 | $0.51 | $0.51 | 10,300 |
| 2010-02-08 | $0.54 | $0.54 | 11,500 |
| 2010-02-05 | $0.54 | $0.54 | 47,500 |
| 2010-02-04 | $0.54 | $0.54 | 100,600 |
| 2010-02-03 | $0.54 | $0.54 | 58,500 |
| 2010-02-02 | $0.55 | $0.55 | 21,500 |
| 2010-02-01 | $0.55 | $0.55 | 118,300 |
| 2010-01-29 | $0.55 | $0.55 | 53,400 |
| 2010-01-28 | $0.53 | $0.53 | 85,600 |
| 2010-01-27 | $0.56 | $0.56 | 57,300 |
| 2010-01-26 | $0.56 | $0.56 | 167,800 |
| 2010-01-25 | $0.56 | $0.56 | 116,300 |
| 2010-01-22 | $0.54 | $0.54 | 36,700 |
| 2010-01-21 | $0.58 | $0.58 | 55,900 |
| 2010-01-20 | $0.55 | $0.55 | 167,200 |
| 2010-01-19 | $0.53 | $0.53 | 4,100 |
| 2010-01-15 | $0.54 | $0.54 | 80,500 |
| 2010-01-14 | $0.53 | $0.53 | 0 |
| 2010-01-13 | $0.53 | $0.53 | 109,300 |
| 2010-01-12 | $0.52 | $0.52 | 77,900 |
| 2010-01-11 | $0.47 | $0.47 | 177,700 |
| 2010-01-08 | $0.54 | $0.54 | 37,500 |
| 2010-01-07 | $0.55 | $0.55 | 367,400 |
| 2010-01-06 | $0.55 | $0.55 | 166,100 |
| 2010-01-05 | $0.52 | $0.52 | 21,100 |
| 2010-01-04 | $0.55 | $0.55 | 83,400 |