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
- 2006-06-27 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 | $0.38 | $0.38 | 16,000 | — | — |
| 2010-12-30 | $0.35 | $0.35 | 2,880 | — | — |
| 2010-12-29 | $0.34 | $0.34 | 2,360 | — | — |
| 2010-12-28 | $0.34 | $0.34 | 400 | — | — |
| 2010-12-27 | $0.34 | $0.34 | 3,520 | — | — |
| 2010-12-23 | $0.33 | $0.33 | 15,160 | — | — |
| 2010-12-22 | $0.34 | $0.34 | 4,400 | — | — |
| 2010-12-21 | $0.35 | $0.35 | 2,080 | — | — |
| 2010-12-20 | $0.35 | $0.35 | 13,240 | — | — |
| 2010-12-17 | $0.33 | $0.33 | 2,120 | — | — |
| 2010-12-16 | $0.33 | $0.33 | 19,360 | — | — |
| 2010-12-15 | $0.33 | $0.33 | 0 | — | — |
| 2010-12-14 | $0.33 | $0.33 | 7,560 | — | — |
| 2010-12-13 | $0.33 | $0.33 | 41,200 | — | — |
| 2010-12-10 | $0.30 | $0.30 | 12,040 | — | — |
| 2010-12-09 | $0.30 | $0.30 | 41,840 | — | — |
| 2010-12-08 | $0.28 | $0.28 | 10,400 | — | — |
| 2010-12-07 | $0.28 | $0.28 | 6,920 | — | — |
| 2010-12-06 | $0.24 | $0.24 | 2,560 | — | — |
| 2010-12-03 | $0.25 | $0.25 | 5,080 | — | — |
| 2010-12-02 | $0.25 | $0.25 | 4,000 | — | — |
| 2010-12-01 | $0.28 | $0.28 | 8,800 | — | — |
| 2010-11-30 | $0.25 | $0.25 | 1,160 | — | — |
| 2010-11-29 | $0.28 | $0.28 | 12,000 | — | — |
| 2010-11-26 | $0.28 | $0.28 | 1,200 | — | — |
| 2010-11-24 | $0.28 | $0.28 | 1,000 | — | — |
| 2010-11-23 | $0.25 | $0.25 | 0 | — | — |
| 2010-11-22 | $0.25 | $0.25 | 8,160 | — | — |
| 2010-11-19 | $0.28 | $0.28 | 12,240 | — | — |
| 2010-11-18 | $0.25 | $0.25 | 800 | — | — |
| 2010-11-17 | $0.30 | $0.30 | 18,600 | — | — |
| 2010-11-16 | $0.27 | $0.27 | 6,280 | — | — |
| 2010-11-15 | $0.28 | $0.28 | 5,320 | — | — |
| 2010-11-12 | $0.30 | $0.30 | 113,920 | — | — |
| 2010-11-11 | $0.23 | $0.23 | 0 | — | — |
| 2010-11-10 | $0.23 | $0.23 | 0 | — | — |
| 2010-11-09 | $0.23 | $0.23 | 0 | — | — |
| 2010-11-08 | $0.23 | $0.23 | 120 | — | — |
| 2010-11-05 | $0.23 | $0.23 | 1,400 | — | — |
| 2010-11-04 | $0.28 | $0.28 | 11,000 | — | — |
| 2010-11-03 | $0.28 | $0.28 | 6,200 | — | — |
| 2010-11-02 | $0.23 | $0.23 | 0 | — | — |
| 2010-11-01 | $0.23 | $0.23 | 3,840 | — | — |
| 2010-10-29 | $0.23 | $0.23 | 440 | — | — |
| 2010-10-28 | $0.25 | $0.25 | 56,680 | — | — |
| 2010-10-27 | $0.25 | $0.25 | 10,960 | — | — |
| 2010-10-26 | $0.25 | $0.25 | 2,000 | — | — |
| 2010-10-25 | $0.25 | $0.25 | 106,760 | — | — |
| 2010-10-22 | $0.23 | $0.23 | 2,440 | — | — |
| 2010-10-21 | $0.23 | $0.23 | 6,560 | — | — |
| 2010-10-20 | $0.20 | $0.20 | 0 | — | — |
| 2010-10-19 | $0.20 | $0.20 | 40 | — | — |
| 2010-10-18 | $0.20 | $0.20 | 520 | — | — |
| 2010-10-15 | $0.20 | $0.20 | 0 | — | — |
| 2010-10-14 | $0.20 | $0.20 | 0 | — | — |
| 2010-10-13 | $0.20 | $0.20 | 55,720 | — | — |
| 2010-10-12 | $0.20 | $0.20 | 880 | — | — |
| 2010-10-11 | $0.20 | $0.20 | 0 | — | — |
| 2010-10-08 | $0.20 | $0.20 | 0 | — | — |
| 2010-10-07 | $0.20 | $0.20 | 0 | — | — |
| 2010-10-06 | $0.20 | $0.20 | 800 | — | — |
| 2010-10-05 | $0.20 | $0.20 | 1,200 | — | — |
| 2010-10-04 | $0.15 | $0.15 | 7,880 | — | — |
| 2010-10-01 | $0.20 | $0.20 | 5,400 | — | — |
| 2010-09-30 | $0.13 | $0.13 | 0 | — | — |
| 2010-09-29 | $0.13 | $0.13 | 80 | — | — |
| 2010-09-28 | $0.20 | $0.20 | 2,920 | — | — |
| 2010-09-27 | $0.20 | $0.20 | 0 | — | — |
| 2010-09-24 | $0.20 | $0.20 | 2,000 | — | — |
| 2010-09-23 | $0.20 | $0.20 | 0 | — | — |
| 2010-09-22 | $0.20 | $0.20 | 13,200 | — | — |
| 2010-09-21 | $0.20 | $0.20 | 40,280 | — | — |
| 2010-09-20 | $0.15 | $0.15 | 0 | — | — |
| 2010-09-17 | $0.15 | $0.15 | 0 | — | — |
| 2010-09-16 | $0.15 | $0.15 | 0 | — | — |
| 2010-09-15 | $0.15 | $0.15 | 120 | — | — |
| 2010-09-14 | $0.15 | $0.15 | 6,600 | — | — |
| 2010-09-13 | $0.18 | $0.18 | 400 | — | — |
| 2010-09-10 | $0.18 | $0.18 | 16,000 | — | — |
| 2010-09-09 | $0.23 | $0.23 | 560 | — | — |
| 2010-09-08 | $0.23 | $0.23 | 560 | — | — |
| 2010-09-07 | $0.23 | $0.23 | 1,400 | — | — |
| 2010-09-03 | $0.23 | $0.23 | 3,920 | — | — |
| 2010-09-02 | $0.20 | $0.20 | 400 | — | — |
| 2010-09-01 | $0.20 | $0.20 | 0 | — | — |
| 2010-08-31 | $0.20 | $0.20 | 0 | — | — |
| 2010-08-30 | $0.20 | $0.20 | 5,800 | — | — |
| 2010-08-27 | $0.15 | $0.15 | 3,640 | — | — |
| 2010-08-26 | $0.13 | $0.13 | 6,800 | — | — |
| 2010-08-25 | $0.19 | $0.19 | 0 | — | — |
| 2010-08-24 | $0.19 | $0.19 | 2,000 | — | — |
| 2010-08-23 | $0.23 | $0.23 | 2,880 | — | — |
| 2010-08-20 | $0.23 | $0.23 | 0 | — | — |
| 2010-08-19 | $0.23 | $0.23 | 0 | — | — |
| 2010-08-18 | $0.23 | $0.23 | 0 | — | — |
| 2010-08-17 | $0.23 | $0.23 | 2,240 | — | — |
| 2010-08-16 | $0.23 | $0.23 | 13,880 | — | — |
| 2010-08-13 | $0.23 | $0.23 | 0 | — | — |
| 2010-08-12 | $0.23 | $0.23 | 4,000 | — | — |
| 2010-08-11 | $0.20 | $0.20 | 4,640 | — | — |
| 2010-08-10 | $0.20 | $0.20 | 0 | — | — |
| 2010-08-09 | $0.20 | $0.20 | 1,600 | — | — |
| 2010-08-06 | $0.20 | $0.20 | 3,800 | — | — |
| 2010-08-05 | $0.19 | $0.19 | 3,440 | — | — |
| 2010-08-04 | $0.20 | $0.20 | 4,200 | — | — |
| 2010-08-03 | $0.23 | $0.23 | 0 | — | — |
| 2010-08-02 | $0.23 | $0.23 | 10,600 | — | — |
| 2010-07-30 | $0.20 | $0.20 | 800 | — | — |
| 2010-07-29 | $0.23 | $0.23 | 400 | — | — |
| 2010-07-28 | $0.23 | $0.23 | 6,000 | — | — |
| 2010-07-27 | $0.23 | $0.23 | 120 | — | — |
| 2010-07-26 | $0.23 | $0.23 | 2,800 | — | — |
| 2010-07-23 | $0.23 | $0.23 | 0 | — | — |
| 2010-07-22 | $0.23 | $0.23 | 1,400 | — | — |
| 2010-07-21 | $0.20 | $0.20 | 31,200 | — | — |
| 2010-07-20 | $0.25 | $0.25 | 2,000 | — | — |
| 2010-07-19 | $0.25 | $0.25 | 6,400 | — | — |
| 2010-07-16 | $0.25 | $0.25 | 24,960 | — | — |
| 2010-07-15 | $0.25 | $0.25 | 8,000 | — | — |
| 2010-07-14 | $0.20 | $0.20 | 39,560 | — | — |
| 2010-07-13 | $0.25 | $0.25 | 54,120 | — | — |
| 2010-07-12 | $0.20 | $0.20 | 0 | — | — |
| 2010-07-09 | $0.20 | $0.20 | 400 | — | — |
| 2010-07-08 | $0.23 | $0.23 | 0 | — | — |
| 2010-07-07 | $0.23 | $0.23 | 0 | — | — |
| 2010-07-06 | $0.23 | $0.23 | 1,640 | — | — |
| 2010-07-02 | $0.23 | $0.23 | 1,400 | — | — |
| 2010-07-01 | $0.33 | $0.33 | 4,760 | — | — |
| 2010-06-30 | $0.25 | $0.25 | 0 | — | — |
| 2010-06-29 | $0.25 | $0.25 | 9,760 | — | — |
| 2010-06-28 | $0.30 | $0.30 | 0 | — | — |
| 2010-06-25 | $0.30 | $0.30 | 58,520 | — | — |
| 2010-06-24 | $0.26 | $0.26 | 0 | — | — |
| 2010-06-23 | $0.26 | $0.26 | 19,000 | — | — |
| 2010-06-22 | $0.26 | $0.26 | 2,640 | — | — |
| 2010-06-21 | $0.33 | $0.33 | 2,800 | — | — |
| 2010-06-18 | $0.31 | $0.31 | 0 | — | — |
| 2010-06-17 | $0.31 | $0.31 | 14,040 | — | — |
| 2010-06-16 | $0.28 | $0.28 | 2,000 | — | — |
| 2010-06-15 | $0.31 | $0.31 | 21,000 | — | — |
| 2010-06-14 | $0.28 | $0.28 | 13,680 | — | — |
| 2010-06-11 | $0.30 | $0.30 | 0 | — | — |
| 2010-06-10 | $0.30 | $0.30 | 15,720 | — | — |
| 2010-06-09 | $0.28 | $0.28 | 89,040 | — | — |
| 2010-06-08 | $0.35 | $0.35 | 12,640 | — | — |
| 2010-06-07 | $0.35 | $0.35 | 7,160 | — | — |
| 2010-06-04 | $0.43 | $0.43 | 4,600 | — | — |
| 2010-06-03 | $0.35 | $0.35 | 0 | — | — |
| 2010-06-02 | $0.35 | $0.35 | 8,000 | — | — |
| 2010-06-01 | $0.35 | $0.35 | 4,640 | — | — |
| 2010-05-28 | $0.38 | $0.38 | 8,400 | — | — |
| 2010-05-27 | $0.38 | $0.38 | 3,440 | — | — |
| 2010-05-26 | $0.38 | $0.38 | 40 | — | — |
| 2010-05-25 | $0.38 | $0.38 | 46,560 | — | — |
| 2010-05-24 | $0.43 | $0.43 | 11,840 | — | — |
| 2010-05-21 | $0.43 | $0.43 | 0 | — | — |
| 2010-05-20 | $0.43 | $0.43 | 2,200 | — | — |
| 2010-05-19 | $0.43 | $0.43 | 48,040 | — | — |
| 2010-05-18 | $0.43 | $0.43 | 40,640 | — | — |
| 2010-05-17 | $0.43 | $0.43 | 3,480 | — | — |
| 2010-05-14 | $0.43 | $0.43 | 14,200 | — | — |
| 2010-05-13 | $0.43 | $0.43 | 400 | — | — |
| 2010-05-12 | $0.43 | $0.43 | 0 | — | — |
| 2010-05-11 | $0.43 | $0.43 | 6,400 | — | — |
| 2010-05-10 | $0.39 | $0.39 | 2,960 | — | — |
| 2010-05-07 | $0.48 | $0.48 | 14,320 | — | — |
| 2010-05-06 | $0.43 | $0.43 | 520 | — | — |
| 2010-05-05 | $0.50 | $0.50 | 20,800 | — | — |
| 2010-05-04 | $0.50 | $0.50 | 20,080 | — | — |
| 2010-05-03 | $0.43 | $0.43 | 5,160 | — | — |
| 2010-04-30 | $0.40 | $0.40 | 15,400 | — | — |
| 2010-04-29 | $0.40 | $0.40 | 1,440 | — | — |
| 2010-04-28 | $0.43 | $0.43 | 10,680 | — | — |
| 2010-04-27 | $0.40 | $0.40 | 8,000 | — | — |
| 2010-04-26 | $0.50 | $0.50 | 3,320 | — | — |
| 2010-04-23 | $0.50 | $0.50 | 0 | — | — |
| 2010-04-22 | $0.50 | $0.50 | 54,280 | — | — |
| 2010-04-21 | $0.50 | $0.50 | 27,680 | — | — |
| 2010-04-20 | $0.50 | $0.50 | 6,520 | — | — |
| 2010-04-19 | $0.50 | $0.50 | 70,080 | — | — |
| 2010-04-16 | $0.55 | $0.55 | 10,200 | — | — |
| 2010-04-15 | $0.50 | $0.50 | 24,800 | — | — |
| 2010-04-14 | $0.50 | $0.50 | 6,200 | — | — |
| 2010-04-13 | $0.50 | $0.50 | 37,840 | — | — |
| 2010-04-12 | $0.50 | $0.50 | 22,320 | — | — |
| 2010-04-09 | $0.38 | $0.38 | 18,000 | — | — |
| 2010-04-08 | $0.35 | $0.35 | 15,200 | — | — |
| 2010-04-07 | $0.40 | $0.40 | 10,320 | — | — |
| 2010-04-06 | $0.40 | $0.40 | 73,680 | — | — |
| 2010-04-05 | $0.43 | $0.43 | 59,080 | — | — |
| 2010-04-01 | $0.48 | $0.48 | 0 | — | — |
| 2010-03-31 | $0.48 | $0.48 | 4,760 | — | — |
| 2010-03-30 | $0.48 | $0.48 | 4,000 | — | — |
| 2010-03-29 | $0.50 | $0.50 | 17,440 | — | — |
| 2010-03-26 | $0.48 | $0.48 | 4,000 | — | — |
| 2010-03-25 | $0.50 | $0.50 | 19,920 | — | — |
| 2010-03-24 | $0.50 | $0.50 | 0 | — | — |
| 2010-03-23 | $0.50 | $0.50 | 5,160 | — | — |
| 2010-03-22 | $0.49 | $0.49 | 16,840 | — | — |
| 2010-03-19 | $0.55 | $0.55 | 16,000 | — | — |
| 2010-03-18 | $0.55 | $0.55 | 10,880 | — | — |
| 2010-03-17 | $0.53 | $0.53 | 0 | — | — |
| 2010-03-16 | $0.53 | $0.53 | 18,600 | — | — |
| 2010-03-15 | $0.58 | $0.58 | 14,240 | — | — |
| 2010-03-12 | $0.55 | $0.55 | 16,400 | — | — |
| 2010-03-11 | $0.53 | $0.53 | 5,960 | — | — |
| 2010-03-10 | $0.50 | $0.50 | 31,720 | — | — |
| 2010-03-09 | $0.48 | $0.48 | 9,280 | — | — |
| 2010-03-08 | $0.55 | $0.55 | 7,800 | — | — |
| 2010-03-05 | $0.55 | $0.55 | 101,200 | — | — |
| 2010-03-04 | $0.53 | $0.53 | 12,720 | — | — |
| 2010-03-03 | $0.55 | $0.55 | 16,800 | — | — |
| 2010-03-02 | $0.55 | $0.55 | 18,000 | — | — |
| 2010-03-01 | $0.55 | $0.55 | 32,200 | — | — |
| 2010-02-26 | $0.63 | $0.63 | 4,000 | — | — |
| 2010-02-25 | $0.63 | $0.63 | 8,600 | — | — |
| 2010-02-24 | $0.65 | $0.65 | 4,480 | — | — |
| 2010-02-23 | $0.63 | $0.63 | 28,320 | — | — |
| 2010-02-22 | $0.63 | $0.63 | 113,440 | — | — |
| 2010-02-19 | $0.53 | $0.53 | 8,200 | — | — |
| 2010-02-18 | $0.53 | $0.53 | 20,560 | — | — |
| 2010-02-17 | $0.63 | $0.63 | 21,320 | — | — |
| 2010-02-16 | $0.68 | $0.68 | 13,960 | — | — |
| 2010-02-12 | $0.65 | $0.65 | 10,000 | — | — |
| 2010-02-11 | $0.65 | $0.65 | 14,640 | — | — |
| 2010-02-10 | $0.60 | $0.60 | 46,480 | — | — |
| 2010-02-09 | $0.68 | $0.68 | 17,960 | — | — |
| 2010-02-08 | $0.80 | $0.80 | 13,520 | — | — |
| 2010-02-05 | $0.80 | $0.80 | 20,400 | — | — |
| 2010-02-04 | $0.75 | $0.75 | 15,640 | — | — |
| 2010-02-03 | $0.73 | $0.73 | 18,800 | — | — |
| 2010-02-02 | $0.74 | $0.74 | 27,400 | — | — |
| 2010-02-01 | $0.80 | $0.80 | 36,640 | — | — |
| 2010-01-29 | $0.68 | $0.68 | 9,920 | — | — |
| 2010-01-28 | $0.65 | $0.65 | 8,000 | — | — |
| 2010-01-27 | $0.53 | $0.53 | 27,520 | — | — |
| 2010-01-26 | $0.68 | $0.68 | 4,120 | — | — |
| 2010-01-25 | $0.67 | $0.67 | 6,160 | — | — |
| 2010-01-22 | $0.68 | $0.68 | 11,640 | — | — |
| 2010-01-21 | $0.63 | $0.63 | 6,920 | — | — |
| 2010-01-20 | $0.65 | $0.65 | 9,360 | — | — |
| 2010-01-19 | $0.65 | $0.65 | 23,600 | — | — |
| 2010-01-15 | $0.65 | $0.65 | 23,120 | — | — |
| 2010-01-14 | $0.58 | $0.58 | 7,400 | — | — |
| 2010-01-13 | $0.58 | $0.58 | 960 | — | — |
| 2010-01-12 | $0.65 | $0.65 | 20,520 | — | — |
| 2010-01-11 | $0.68 | $0.68 | 9,200 | — | — |
| 2010-01-08 | $0.65 | $0.65 | 22,200 | — | — |
| 2010-01-07 | $0.58 | $0.58 | 3,800 | — | — |
| 2010-01-06 | $0.58 | $0.58 | 10,480 | — | — |
| 2010-01-05 | $0.63 | $0.63 | 82,720 | — | — |
| 2010-01-04 | $0.48 | $0.48 | 0 | — | — |