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
- 2008-05-09 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 | $0.38 | $0.38 | 51,000 |
| 2010-12-30 | $0.38 | $0.38 | 10,000 |
| 2010-12-29 | $0.39 | $0.39 | 38,500 |
| 2010-12-28 | $0.40 | $0.40 | 0 |
| 2010-12-27 | $0.40 | $0.40 | 0 |
| 2010-12-23 | $0.40 | $0.40 | 29,200 |
| 2010-12-22 | $0.39 | $0.39 | 3,400 |
| 2010-12-21 | $0.40 | $0.40 | 67,600 |
| 2010-12-20 | $0.43 | $0.43 | 89,700 |
| 2010-12-17 | $0.40 | $0.40 | 0 |
| 2010-12-16 | $0.40 | $0.40 | 88,200 |
| 2010-12-15 | $0.36 | $0.36 | 11,400 |
| 2010-12-14 | $0.37 | $0.37 | 15,700 |
| 2010-12-13 | $0.37 | $0.37 | 16,000 |
| 2010-12-10 | $0.36 | $0.36 | 9,500 |
| 2010-12-09 | $0.38 | $0.38 | 67,500 |
| 2010-12-08 | $0.37 | $0.37 | 86,900 |
| 2010-12-07 | $0.38 | $0.38 | 6,300 |
| 2010-12-06 | $0.38 | $0.38 | 251,500 |
| 2010-12-03 | $0.31 | $0.31 | 272,200 |
| 2010-12-02 | $0.26 | $0.26 | 7,500 |
| 2010-12-01 | $0.26 | $0.26 | 12,000 |
| 2010-11-30 | $0.24 | $0.24 | 49,700 |
| 2010-11-29 | $0.23 | $0.23 | 81,600 |
| 2010-11-26 | $0.25 | $0.25 | 14,500 |
| 2010-11-24 | $0.26 | $0.26 | 106,000 |
| 2010-11-23 | $0.24 | $0.24 | 68,000 |
| 2010-11-22 | $0.22 | $0.22 | 10,000 |
| 2010-11-19 | $0.20 | $0.20 | 10,000 |
| 2010-11-18 | $0.20 | $0.20 | 109,300 |
| 2010-11-17 | $0.21 | $0.21 | 48,700 |
| 2010-11-16 | $0.19 | $0.19 | 216,000 |
| 2010-11-15 | $0.22 | $0.22 | 10,000 |
| 2010-11-12 | $0.22 | $0.22 | 41,500 |
| 2010-11-11 | $0.23 | $0.23 | 41,000 |
| 2010-11-10 | $0.21 | $0.21 | 78,400 |
| 2010-11-09 | $0.18 | $0.18 | 257,000 |
| 2010-11-08 | $0.18 | $0.18 | 662,800 |
| 2010-11-05 | $0.09 | $0.09 | 0 |
| 2010-11-04 | $0.09 | $0.09 | 0 |
| 2010-11-03 | $0.09 | $0.09 | 5,000 |
| 2010-11-02 | $0.09 | $0.09 | 58,000 |
| 2010-11-01 | $0.11 | $0.11 | 2,000 |
| 2010-10-29 | $0.09 | $0.09 | 0 |
| 2010-10-28 | $0.09 | $0.09 | 0 |
| 2010-10-27 | $0.09 | $0.09 | 34,000 |
| 2010-10-26 | $0.11 | $0.11 | 17,300 |
| 2010-10-25 | $0.07 | $0.07 | 0 |
| 2010-10-22 | $0.07 | $0.07 | 0 |
| 2010-10-21 | $0.07 | $0.07 | 10,000 |
| 2010-10-20 | $0.09 | $0.09 | 0 |
| 2010-10-19 | $0.09 | $0.09 | 0 |
| 2010-10-18 | $0.09 | $0.09 | 5,000 |
| 2010-10-15 | $0.10 | $0.10 | 36,000 |
| 2010-10-14 | $0.08 | $0.08 | 5,000 |
| 2010-10-13 | $0.08 | $0.08 | 0 |
| 2010-10-12 | $0.08 | $0.08 | 0 |
| 2010-10-11 | $0.08 | $0.08 | 0 |
| 2010-10-08 | $0.08 | $0.08 | 11,000 |
| 2010-10-07 | $0.08 | $0.08 | 10,000 |
| 2010-10-06 | $0.07 | $0.07 | 25,000 |
| 2010-10-05 | $0.08 | $0.08 | 45,000 |
| 2010-10-04 | $0.08 | $0.08 | 0 |
| 2010-10-01 | $0.08 | $0.08 | 9,000 |
| 2010-09-30 | $0.07 | $0.07 | 0 |
| 2010-09-29 | $0.07 | $0.07 | 19,000 |
| 2010-09-28 | $0.08 | $0.08 | 10,000 |
| 2010-09-27 | $0.07 | $0.07 | 0 |
| 2010-09-24 | $0.07 | $0.07 | 11,700 |
| 2010-09-23 | $0.08 | $0.08 | 0 |
| 2010-09-22 | $0.08 | $0.08 | 20,000 |
| 2010-09-21 | $0.09 | $0.09 | 10,000 |
| 2010-09-20 | $0.07 | $0.07 | 5,000 |
| 2010-09-17 | $0.07 | $0.07 | 0 |
| 2010-09-16 | $0.07 | $0.07 | 0 |
| 2010-09-15 | $0.07 | $0.07 | 0 |
| 2010-09-14 | $0.07 | $0.07 | 0 |
| 2010-09-13 | $0.07 | $0.07 | 0 |
| 2010-09-10 | $0.07 | $0.07 | 5,000 |
| 2010-09-09 | $0.06 | $0.06 | 45,000 |
| 2010-09-08 | $0.06 | $0.06 | 0 |
| 2010-09-07 | $0.06 | $0.06 | 1,300 |
| 2010-09-03 | $0.07 | $0.07 | 30,000 |
| 2010-09-02 | $0.06 | $0.06 | 12,000 |
| 2010-09-01 | $0.06 | $0.06 | 15,100 |
| 2010-08-31 | $0.07 | $0.07 | 0 |
| 2010-08-30 | $0.07 | $0.07 | 3,000 |
| 2010-08-27 | $0.07 | $0.07 | 13,000 |
| 2010-08-26 | $0.07 | $0.07 | 10,000 |
| 2010-08-25 | $0.07 | $0.07 | 3,000 |
| 2010-08-24 | $0.08 | $0.08 | 0 |
| 2010-08-23 | $0.08 | $0.08 | 7,000 |
| 2010-08-20 | $0.08 | $0.08 | 5,000 |
| 2010-08-19 | $0.08 | $0.08 | 0 |
| 2010-08-18 | $0.08 | $0.08 | 0 |
| 2010-08-17 | $0.08 | $0.08 | 13,700 |
| 2010-08-16 | $0.08 | $0.08 | 0 |
| 2010-08-13 | $0.08 | $0.08 | 0 |
| 2010-08-12 | $0.08 | $0.08 | 7,000 |
| 2010-08-11 | $0.08 | $0.08 | 0 |
| 2010-08-10 | $0.08 | $0.08 | 7,000 |
| 2010-08-09 | $0.08 | $0.08 | 15,000 |
| 2010-08-06 | $0.08 | $0.08 | 0 |
| 2010-08-05 | $0.08 | $0.08 | 1,000 |
| 2010-08-04 | $0.08 | $0.08 | 68,000 |
| 2010-08-03 | $0.08 | $0.08 | 0 |
| 2010-08-02 | $0.08 | $0.08 | 0 |
| 2010-07-30 | $0.08 | $0.08 | 0 |
| 2010-07-29 | $0.08 | $0.08 | 0 |
| 2010-07-28 | $0.08 | $0.08 | 1,000 |
| 2010-07-27 | $0.08 | $0.08 | 15,000 |
| 2010-07-26 | $0.08 | $0.08 | 8,000 |
| 2010-07-23 | $0.09 | $0.09 | 19,000 |
| 2010-07-22 | $0.08 | $0.08 | 0 |
| 2010-07-21 | $0.08 | $0.08 | 2,000 |
| 2010-07-20 | $0.07 | $0.07 | 12,500 |
| 2010-07-19 | $0.08 | $0.08 | 0 |
| 2010-07-16 | $0.08 | $0.08 | 0 |
| 2010-07-15 | $0.08 | $0.08 | 0 |
| 2010-07-14 | $0.08 | $0.08 | 292,400 |
| 2010-07-13 | $0.11 | $0.11 | 4,000 |
| 2010-07-12 | $0.11 | $0.11 | 45,000 |
| 2010-07-09 | $0.10 | $0.10 | 13,500 |
| 2010-07-08 | $0.10 | $0.10 | 5,000 |
| 2010-07-07 | $0.09 | $0.09 | 0 |
| 2010-07-06 | $0.09 | $0.09 | 0 |
| 2010-07-02 | $0.09 | $0.09 | 13,000 |
| 2010-07-01 | $0.09 | $0.09 | 0 |
| 2010-06-30 | $0.09 | $0.09 | 10,500 |
| 2010-06-29 | $0.11 | $0.11 | 0 |
| 2010-06-28 | $0.11 | $0.11 | 22,500 |
| 2010-06-25 | $0.09 | $0.09 | 400 |
| 2010-06-24 | $0.11 | $0.11 | 0 |
| 2010-06-23 | $0.11 | $0.11 | 116,900 |
| 2010-06-22 | $0.12 | $0.12 | 0 |
| 2010-06-21 | $0.12 | $0.12 | 10,000 |
| 2010-06-18 | $0.13 | $0.13 | 12,000 |
| 2010-06-17 | $0.14 | $0.14 | 0 |
| 2010-06-16 | $0.14 | $0.14 | 0 |
| 2010-06-15 | $0.14 | $0.14 | 2,500 |
| 2010-06-14 | $0.14 | $0.14 | 4,000 |
| 2010-06-11 | $0.12 | $0.12 | 1,500 |
| 2010-06-10 | $0.13 | $0.13 | 10,000 |
| 2010-06-09 | $0.13 | $0.13 | 33,000 |
| 2010-06-08 | $0.13 | $0.13 | 22,000 |
| 2010-06-07 | $0.15 | $0.15 | 20,000 |
| 2010-06-04 | $0.14 | $0.14 | 10,000 |
| 2010-06-03 | $0.14 | $0.14 | 0 |
| 2010-06-02 | $0.14 | $0.14 | 0 |
| 2010-06-01 | $0.14 | $0.14 | 3,700 |
| 2010-05-28 | $0.15 | $0.15 | 267,500 |
| 2010-05-27 | $0.15 | $0.15 | 5,000 |
| 2010-05-26 | $0.15 | $0.15 | 0 |
| 2010-05-25 | $0.15 | $0.15 | 15,000 |
| 2010-05-24 | $0.14 | $0.14 | 0 |
| 2010-05-21 | $0.14 | $0.14 | 15,000 |
| 2010-05-20 | $0.15 | $0.15 | 180,500 |
| 2010-05-19 | $0.15 | $0.15 | 71,000 |
| 2010-05-18 | $0.15 | $0.15 | 68,000 |
| 2010-05-17 | $0.15 | $0.15 | 35,500 |
| 2010-05-14 | $0.16 | $0.16 | 14,400 |
| 2010-05-13 | $0.17 | $0.17 | 0 |
| 2010-05-12 | $0.17 | $0.17 | 0 |
| 2010-05-11 | $0.17 | $0.17 | 10,000 |
| 2010-05-10 | $0.16 | $0.16 | 15,300 |
| 2010-05-07 | $0.17 | $0.17 | 10,000 |
| 2010-05-06 | $0.16 | $0.16 | 23,500 |
| 2010-05-05 | $0.15 | $0.15 | 224,200 |
| 2010-05-04 | $0.16 | $0.16 | 30,500 |
| 2010-05-03 | $0.16 | $0.16 | 0 |
| 2010-04-30 | $0.16 | $0.16 | 0 |
| 2010-04-29 | $0.16 | $0.16 | 104,500 |
| 2010-04-28 | $0.15 | $0.15 | 53,500 |
| 2010-04-27 | $0.16 | $0.16 | 25,000 |
| 2010-04-26 | $0.17 | $0.17 | 31,000 |
| 2010-04-23 | $0.16 | $0.16 | 0 |
| 2010-04-22 | $0.16 | $0.16 | 288,900 |
| 2010-04-21 | $0.16 | $0.16 | 229,500 |
| 2010-04-20 | $0.17 | $0.17 | 14,900 |
| 2010-04-19 | $0.18 | $0.18 | 5,000 |
| 2010-04-16 | $0.17 | $0.17 | 142,500 |
| 2010-04-15 | $0.19 | $0.19 | 232,000 |
| 2010-04-14 | $0.20 | $0.20 | 0 |
| 2010-04-13 | $0.20 | $0.20 | 62,000 |
| 2010-04-12 | $0.20 | $0.20 | 216,600 |
| 2010-04-09 | $0.20 | $0.20 | 483,000 |
| 2010-04-08 | $0.20 | $0.20 | 0 |
| 2010-04-07 | $0.20 | $0.20 | 0 |
| 2010-04-06 | $0.20 | $0.20 | 145,000 |
| 2010-04-05 | $0.20 | $0.20 | 51,500 |
| 2010-04-01 | $0.20 | $0.20 | 226,900 |
| 2010-03-31 | $0.19 | $0.19 | 105,000 |
| 2010-03-30 | $0.19 | $0.19 | 160,500 |
| 2010-03-29 | $0.17 | $0.17 | 0 |
| 2010-03-26 | $0.17 | $0.17 | 0 |
| 2010-03-25 | $0.17 | $0.17 | 0 |
| 2010-03-24 | $0.17 | $0.17 | 16,000 |
| 2010-03-23 | $0.14 | $0.14 | 12,300 |
| 2010-03-22 | $0.16 | $0.16 | 13,000 |
| 2010-03-19 | $0.16 | $0.16 | 5,000 |
| 2010-03-18 | $0.17 | $0.17 | 7,500 |
| 2010-03-17 | $0.17 | $0.17 | 7,400 |
| 2010-03-16 | $0.18 | $0.18 | 0 |
| 2010-03-15 | $0.18 | $0.18 | 18,500 |
| 2010-03-12 | $0.17 | $0.17 | 20,500 |
| 2010-03-11 | $0.19 | $0.19 | 32,500 |
| 2010-03-10 | $0.17 | $0.17 | 12,000 |
| 2010-03-09 | $0.17 | $0.17 | 0 |
| 2010-03-08 | $0.17 | $0.17 | 11,000 |
| 2010-03-05 | $0.18 | $0.18 | 1,000 |
| 2010-03-04 | $0.18 | $0.18 | 0 |
| 2010-03-03 | $0.18 | $0.18 | 500 |
| 2010-03-02 | $0.17 | $0.17 | 0 |
| 2010-03-01 | $0.17 | $0.17 | 108,000 |
| 2010-02-26 | $0.18 | $0.18 | 6,200 |
| 2010-02-25 | $0.18 | $0.18 | 5,400 |
| 2010-02-24 | $0.19 | $0.19 | 10,000 |
| 2010-02-23 | $0.18 | $0.18 | 10,800 |
| 2010-02-22 | $0.18 | $0.18 | 11,200 |
| 2010-02-19 | $0.17 | $0.17 | 0 |
| 2010-02-18 | $0.17 | $0.17 | 1,500 |
| 2010-02-17 | $0.17 | $0.17 | 3,000 |
| 2010-02-16 | $0.17 | $0.17 | 50,000 |
| 2010-02-12 | $0.18 | $0.18 | 1,500 |
| 2010-02-11 | $0.17 | $0.17 | 23,000 |
| 2010-02-10 | $0.17 | $0.17 | 5,000 |
| 2010-02-09 | $0.16 | $0.16 | 1,100 |
| 2010-02-08 | $0.15 | $0.15 | 21,500 |
| 2010-02-05 | $0.15 | $0.15 | 0 |
| 2010-02-04 | $0.15 | $0.15 | 25,000 |
| 2010-02-03 | $0.16 | $0.16 | 33,400 |
| 2010-02-02 | $0.16 | $0.16 | 13,700 |
| 2010-02-01 | $0.18 | $0.18 | 65,000 |
| 2010-01-29 | $0.17 | $0.17 | 37,000 |
| 2010-01-28 | $0.19 | $0.19 | 0 |
| 2010-01-27 | $0.19 | $0.19 | 14,000 |
| 2010-01-26 | $0.19 | $0.19 | 35,300 |
| 2010-01-25 | $0.19 | $0.19 | 57,000 |
| 2010-01-22 | $0.20 | $0.20 | 92,500 |
| 2010-01-21 | $0.19 | $0.19 | 70,400 |
| 2010-01-20 | $0.20 | $0.20 | 13,000 |
| 2010-01-19 | $0.20 | $0.20 | 41,000 |
| 2010-01-15 | $0.21 | $0.21 | 47,000 |
| 2010-01-14 | $0.21 | $0.21 | 23,000 |
| 2010-01-13 | $0.21 | $0.21 | 9,000 |
| 2010-01-12 | $0.22 | $0.22 | 20,000 |
| 2010-01-11 | $0.22 | $0.22 | 0 |
| 2010-01-08 | $0.22 | $0.22 | 35,500 |
| 2010-01-07 | $0.20 | $0.20 | 108,800 |
| 2010-01-06 | $0.19 | $0.19 | 76,500 |
| 2010-01-05 | $0.21 | $0.21 | 118,000 |
| 2010-01-04 | $0.22 | $0.22 | 68,000 |