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
- 2001-07-12 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 | $0.28 | $0.28 | 0 | — | — |
| 2010-12-30 | $0.28 | $0.28 | 1,143 | — | — |
| 2010-12-29 | $0.42 | $0.42 | 1,593 | — | — |
| 2010-12-28 | $0.42 | $0.42 | 571 | — | — |
| 2010-12-27 | $0.35 | $0.35 | 1,071 | — | — |
| 2010-12-23 | $0.35 | $0.35 | 0 | — | — |
| 2010-12-22 | $0.35 | $0.35 | 1,821 | — | — |
| 2010-12-21 | $0.38 | $0.38 | 16,071 | — | — |
| 2010-12-20 | $0.28 | $0.28 | 9,036 | — | — |
| 2010-12-17 | $0.42 | $0.42 | 357 | — | — |
| 2010-12-16 | $0.42 | $0.42 | 0 | — | — |
| 2010-12-15 | $0.42 | $0.42 | 0 | — | — |
| 2010-12-14 | $0.42 | $0.42 | 0 | — | — |
| 2010-12-13 | $0.42 | $0.42 | 0 | — | — |
| 2010-12-10 | $0.42 | $0.42 | 0 | — | — |
| 2010-12-09 | $0.42 | $0.42 | 0 | — | — |
| 2010-12-08 | $0.42 | $0.42 | 1,329 | — | — |
| 2010-12-07 | $0.56 | $0.56 | 0 | — | — |
| 2010-12-06 | $0.56 | $0.56 | 0 | — | — |
| 2010-12-03 | $0.56 | $0.56 | 0 | — | — |
| 2010-12-02 | $0.56 | $0.56 | 714 | — | — |
| 2010-12-01 | $0.56 | $0.56 | 179 | — | — |
| 2010-11-30 | $0.56 | $0.56 | 0 | — | — |
| 2010-11-29 | $0.56 | $0.56 | 0 | — | — |
| 2010-11-26 | $0.56 | $0.56 | 1,429 | — | — |
| 2010-11-24 | $0.56 | $0.56 | 821 | — | — |
| 2010-11-23 | $0.36 | $0.36 | 1,929 | — | — |
| 2010-11-22 | $0.56 | $0.56 | 0 | — | — |
| 2010-11-19 | $0.56 | $0.56 | 1,071 | — | — |
| 2010-11-18 | $0.56 | $0.56 | 0 | — | — |
| 2010-11-17 | $0.56 | $0.56 | 0 | — | — |
| 2010-11-16 | $0.56 | $0.56 | 1,000 | — | — |
| 2010-11-15 | $0.98 | $0.98 | 0 | — | — |
| 2010-11-12 | $0.98 | $0.98 | 0 | — | — |
| 2010-11-11 | $0.98 | $0.98 | 0 | — | — |
| 2010-11-10 | $0.98 | $0.98 | 0 | — | — |
| 2010-11-09 | $0.98 | $0.98 | 0 | — | — |
| 2010-11-08 | $0.98 | $0.98 | 557 | — | — |
| 2010-11-05 | $0.98 | $0.98 | 0 | — | — |
| 2010-11-04 | $0.98 | $0.98 | 0 | — | — |
| 2010-11-03 | $0.98 | $0.98 | 0 | — | — |
| 2010-11-02 | $0.98 | $0.98 | 357 | — | — |
| 2010-11-01 | $0.50 | $0.50 | 0 | — | — |
| 2010-10-29 | $0.50 | $0.50 | 0 | — | — |
| 2010-10-28 | $0.50 | $0.50 | 0 | — | — |
| 2010-10-27 | $0.50 | $0.50 | 0 | — | — |
| 2010-10-26 | $0.50 | $0.50 | 0 | — | — |
| 2010-10-25 | $0.50 | $0.50 | 21 | — | — |
| 2010-10-22 | $0.50 | $0.50 | 500 | — | — |
| 2010-10-21 | $0.50 | $0.50 | 143 | — | — |
| 2010-10-20 | $0.91 | $0.91 | 0 | — | — |
| 2010-10-19 | $0.91 | $0.91 | 0 | — | — |
| 2010-10-18 | $0.91 | $0.91 | 0 | — | — |
| 2010-10-15 | $0.91 | $0.91 | 0 | — | — |
| 2010-10-14 | $0.91 | $0.91 | 0 | — | — |
| 2010-10-13 | $0.91 | $0.91 | 1,643 | — | — |
| 2010-10-12 | $0.91 | $0.91 | 0 | — | — |
| 2010-10-11 | $0.91 | $0.91 | 0 | — | — |
| 2010-10-08 | $0.91 | $0.91 | 857 | — | — |
| 2010-10-07 | $0.98 | $0.98 | 0 | — | — |
| 2010-10-06 | $0.98 | $0.98 | 0 | — | — |
| 2010-10-05 | $0.98 | $0.98 | 0 | — | — |
| 2010-10-04 | $0.98 | $0.98 | 0 | — | — |
| 2010-10-01 | $0.98 | $0.98 | 286 | — | — |
| 2010-09-30 | $1.12 | $1.12 | 21 | — | — |
| 2010-09-29 | $0.42 | $0.42 | 0 | — | — |
| 2010-09-28 | $0.42 | $0.42 | 1,714 | — | — |
| 2010-09-27 | $0.63 | $0.63 | 0 | — | — |
| 2010-09-24 | $0.63 | $0.63 | 0 | — | — |
| 2010-09-23 | $0.63 | $0.63 | 929 | — | — |
| 2010-09-22 | $0.70 | $0.70 | 0 | — | — |
| 2010-09-21 | $0.70 | $0.70 | 357 | — | — |
| 2010-09-20 | $0.84 | $0.84 | 5,000 | — | — |
| 2010-09-17 | $0.70 | $0.70 | 0 | — | — |
| 2010-09-16 | $0.70 | $0.70 | 407 | — | — |
| 2010-09-15 | $0.49 | $0.49 | 0 | — | — |
| 2010-09-14 | $0.49 | $0.49 | 0 | — | — |
| 2010-09-13 | $0.49 | $0.49 | 0 | — | — |
| 2010-09-10 | $0.49 | $0.49 | 1,429 | — | — |
| 2010-09-09 | $0.56 | $0.56 | 0 | — | — |
| 2010-09-08 | $0.56 | $0.56 | 286 | — | — |
| 2010-09-07 | $0.49 | $0.49 | 1,429 | — | — |
| 2010-09-03 | $0.56 | $0.56 | 7,143 | — | — |
| 2010-09-02 | $0.56 | $0.56 | 214 | — | — |
| 2010-09-01 | $0.84 | $0.84 | 0 | — | — |
| 2010-08-31 | $0.84 | $0.84 | 0 | — | — |
| 2010-08-30 | $0.84 | $0.84 | 3,836 | — | — |
| 2010-08-27 | $1.19 | $1.19 | 357 | — | — |
| 2010-08-26 | $1.19 | $1.19 | 414 | — | — |
| 2010-08-25 | $1.33 | $1.33 | 0 | — | — |
| 2010-08-24 | $1.33 | $1.33 | 0 | — | — |
| 2010-08-23 | $1.33 | $1.33 | 0 | — | — |
| 2010-08-20 | $1.33 | $1.33 | 2,500 | — | — |
| 2010-08-19 | $1.33 | $1.33 | 2,643 | — | — |
| 2010-08-18 | $1.33 | $1.33 | 2,414 | — | — |
| 2010-08-17 | $1.33 | $1.33 | 5,714 | — | — |
| 2010-08-16 | $1.33 | $1.33 | 0 | — | — |
| 2010-08-13 | $1.33 | $1.33 | 3,750 | — | — |
| 2010-08-12 | $1.19 | $1.19 | 5,121 | — | — |
| 2010-08-11 | $1.26 | $1.26 | 357 | — | — |
| 2010-08-10 | $1.16 | $1.16 | 1,071 | — | — |
| 2010-08-09 | $1.26 | $1.26 | 2,871 | — | — |
| 2010-08-06 | $1.26 | $1.26 | 2,057 | — | — |
| 2010-08-05 | $1.26 | $1.26 | 3,286 | — | — |
| 2010-08-04 | $1.54 | $1.54 | 0 | — | — |
| 2010-08-03 | $1.54 | $1.54 | 571 | — | — |
| 2010-08-02 | $1.54 | $1.54 | 700 | — | — |
| 2010-07-30 | $2.24 | $2.24 | 143 | — | — |
| 2010-07-29 | $1.40 | $1.40 | 0 | — | — |
| 2010-07-28 | $1.40 | $1.40 | 8,929 | — | — |
| 2010-07-27 | $1.26 | $1.26 | 0 | — | — |
| 2010-07-26 | $1.26 | $1.26 | 14 | — | — |
| 2010-07-23 | $1.40 | $1.40 | 2,357 | — | — |
| 2010-07-22 | $1.40 | $1.40 | 229 | — | — |
| 2010-07-21 | $1.12 | $1.12 | 1,179 | — | — |
| 2010-07-20 | $1.30 | $1.30 | 1,586 | — | — |
| 2010-07-19 | $1.30 | $1.30 | 2,143 | — | — |
| 2010-07-16 | $1.26 | $1.26 | 2,857 | — | — |
| 2010-07-15 | $1.54 | $1.54 | 1,000 | — | — |
| 2010-07-14 | $1.19 | $1.19 | 2,500 | — | — |
| 2010-07-13 | $1.54 | $1.54 | 4,193 | — | — |
| 2010-07-12 | $1.54 | $1.54 | 893 | — | — |
| 2010-07-09 | $1.96 | $1.96 | 7 | — | — |
| 2010-07-08 | $1.96 | $1.96 | 29 | — | — |
| 2010-07-07 | $1.68 | $1.68 | 807 | — | — |
| 2010-07-06 | $1.68 | $1.68 | 1,079 | — | — |
| 2010-07-02 | $1.82 | $1.82 | 0 | — | — |
| 2010-07-01 | $1.82 | $1.82 | 214 | — | — |
| 2010-06-30 | $1.61 | $1.61 | 4,036 | — | — |
| 2010-06-29 | $2.24 | $2.24 | 0 | — | — |
| 2010-06-28 | $2.24 | $2.24 | 1,000 | — | — |
| 2010-06-25 | $2.52 | $2.52 | 0 | — | — |
| 2010-06-24 | $2.52 | $2.52 | 0 | — | — |
| 2010-06-23 | $2.52 | $2.52 | 0 | — | — |
| 2010-06-22 | $2.52 | $2.52 | 0 | — | — |
| 2010-06-21 | $2.52 | $2.52 | 0 | — | — |
| 2010-06-18 | $2.52 | $2.52 | 0 | — | — |
| 2010-06-17 | $2.52 | $2.52 | 0 | — | — |
| 2010-06-16 | $2.52 | $2.52 | 0 | — | — |
| 2010-06-15 | $2.52 | $2.52 | 1,107 | — | — |
| 2010-06-14 | $2.38 | $2.38 | 0 | — | — |
| 2010-06-11 | $2.38 | $2.38 | 721 | — | — |
| 2010-06-10 | $2.24 | $2.24 | 357 | — | — |
| 2010-06-09 | $2.24 | $2.24 | 0 | — | — |
| 2010-06-08 | $2.24 | $2.24 | 71 | — | — |
| 2010-06-07 | $2.38 | $2.38 | 1,757 | — | — |
| 2010-06-04 | $2.66 | $2.66 | 71 | — | — |
| 2010-06-03 | $2.80 | $2.80 | 0 | — | — |
| 2010-06-02 | $2.80 | $2.80 | 0 | — | — |
| 2010-06-01 | $2.80 | $2.80 | 1,907 | — | — |
| 2010-05-28 | $2.80 | $2.80 | 0 | — | — |
| 2010-05-27 | $2.80 | $2.80 | 714 | — | — |
| 2010-05-26 | $2.73 | $2.73 | 6,064 | — | — |
| 2010-05-25 | $3.08 | $3.08 | 4,000 | — | — |
| 2010-05-24 | $2.38 | $2.38 | 5,100 | — | — |
| 2010-05-21 | $4.62 | $4.62 | 6,386 | — | — |
| 2010-05-20 | $2.10 | $2.10 | 457 | — | — |
| 2010-05-19 | $2.10 | $2.10 | 714 | — | — |
| 2010-05-18 | $2.66 | $2.66 | 214 | — | — |
| 2010-05-17 | $2.17 | $2.17 | 6,436 | — | — |
| 2010-05-14 | $2.59 | $2.59 | 3,764 | — | — |
| 2010-05-13 | $3.08 | $3.08 | 207 | — | — |
| 2010-05-12 | $3.08 | $3.08 | 864 | — | — |
| 2010-05-11 | $2.80 | $2.80 | 1,286 | — | — |
| 2010-05-10 | $2.94 | $2.94 | 5,900 | — | — |
| 2010-05-07 | $5.04 | $5.04 | 357 | — | — |
| 2010-05-06 | $4.76 | $4.76 | 857 | — | — |
| 2010-05-05 | $3.08 | $3.08 | 143 | — | — |
| 2010-05-04 | $3.08 | $3.08 | 79 | — | — |
| 2010-05-03 | $2.94 | $2.94 | 0 | — | — |
| 2010-04-30 | $2.94 | $2.94 | 0 | — | — |
| 2010-04-29 | $2.94 | $2.94 | 179 | — | — |
| 2010-04-28 | $2.66 | $2.66 | 3,536 | — | — |
| 2010-04-27 | $3.64 | $3.64 | 2,750 | — | — |
| 2010-04-26 | $3.50 | $3.50 | 5,400 | — | — |
| 2010-04-23 | $2.80 | $2.80 | 1,800 | — | — |
| 2010-04-22 | $2.66 | $2.66 | 5,979 | — | — |
| 2010-04-21 | $2.24 | $2.24 | 17,093 | — | — |
| 2010-04-20 | $1.54 | $1.54 | 6,786 | — | — |
| 2010-04-19 | $1.26 | $1.26 | 0 | — | — |
| 2010-04-16 | $1.26 | $1.26 | 3,929 | — | — |
| 2010-04-15 | $1.54 | $1.54 | 20,000 | — | — |
| 2010-04-14 | $0.84 | $0.84 | 214 | — | — |
| 2010-04-13 | $0.87 | $0.87 | 0 | — | — |
| 2010-04-12 | $0.87 | $0.87 | 0 | — | — |
| 2010-04-09 | $0.87 | $0.87 | 0 | — | — |
| 2010-04-08 | $0.87 | $0.87 | 2,000 | — | — |
| 2010-04-07 | $1.26 | $1.26 | 571 | — | — |
| 2010-04-06 | $1.05 | $1.05 | 357 | — | — |
| 2010-04-05 | $1.26 | $1.26 | 0 | — | — |
| 2010-04-01 | $1.26 | $1.26 | 0 | — | — |
| 2010-03-31 | $1.26 | $1.26 | 0 | — | — |
| 2010-03-30 | $1.26 | $1.26 | 0 | — | — |
| 2010-03-29 | $1.26 | $1.26 | 0 | — | — |
| 2010-03-26 | $1.26 | $1.26 | 1,429 | — | — |
| 2010-03-25 | $1.05 | $1.05 | 507 | — | — |
| 2010-03-24 | $1.19 | $1.19 | 0 | — | — |
| 2010-03-23 | $1.19 | $1.19 | 71 | — | — |
| 2010-03-22 | $1.26 | $1.26 | 786 | — | — |
| 2010-03-19 | $1.12 | $1.12 | 714 | — | — |
| 2010-03-18 | $1.12 | $1.12 | 12,757 | — | — |
| 2010-03-17 | $0.77 | $0.77 | 0 | — | — |
| 2010-03-16 | $0.77 | $0.77 | 0 | — | — |
| 2010-03-15 | $0.77 | $0.77 | 736 | — | — |
| 2010-03-12 | $0.70 | $0.70 | 3,000 | — | — |
| 2010-03-11 | $0.91 | $0.91 | 0 | — | — |
| 2010-03-10 | $0.91 | $0.91 | 0 | — | — |
| 2010-03-09 | $0.91 | $0.91 | 1,071 | — | — |
| 2010-03-08 | $0.84 | $0.84 | 0 | — | — |
| 2010-03-05 | $0.84 | $0.84 | 0 | — | — |
| 2010-03-04 | $0.84 | $0.84 | 0 | — | — |
| 2010-03-03 | $0.84 | $0.84 | 0 | — | — |
| 2010-03-02 | $0.84 | $0.84 | 71 | — | — |
| 2010-03-01 | $0.84 | $0.84 | 1,429 | — | — |
| 2010-02-26 | $0.84 | $0.84 | 143 | — | — |
| 2010-02-25 | $1.19 | $1.19 | 0 | — | — |
| 2010-02-24 | $1.19 | $1.19 | 0 | — | — |
| 2010-02-23 | $1.19 | $1.19 | 0 | — | — |
| 2010-02-22 | $1.19 | $1.19 | 0 | — | — |
| 2010-02-19 | $1.19 | $1.19 | 0 | — | — |
| 2010-02-18 | $1.19 | $1.19 | 0 | — | — |
| 2010-02-17 | $1.19 | $1.19 | 9,536 | — | — |
| 2010-02-16 | $0.77 | $0.77 | 0 | — | — |
| 2010-02-12 | $0.77 | $0.77 | 0 | — | — |
| 2010-02-11 | $0.77 | $0.77 | 0 | — | — |
| 2010-02-10 | $0.77 | $0.77 | 43 | — | — |
| 2010-02-09 | $0.70 | $0.70 | 0 | — | — |
| 2010-02-08 | $0.70 | $0.70 | 2,757 | — | — |
| 2010-02-05 | $0.70 | $0.70 | 29,621 | — | — |
| 2010-02-04 | $0.78 | $0.78 | 69,321 | — | — |
| 2010-02-03 | $0.92 | $0.92 | 20,743 | — | — |
| 2010-02-02 | $0.43 | $0.43 | 1,286 | — | — |
| 2010-02-01 | $0.42 | $0.42 | 0 | — | — |
| 2010-01-29 | $0.42 | $0.42 | 16,071 | — | — |
| 2010-01-28 | $0.43 | $0.43 | 0 | — | — |
| 2010-01-27 | $0.43 | $0.43 | 0 | — | — |
| 2010-01-26 | $0.43 | $0.43 | 0 | — | — |
| 2010-01-25 | $0.43 | $0.43 | 0 | — | — |
| 2010-01-22 | $0.43 | $0.43 | 0 | — | — |
| 2010-01-21 | $0.43 | $0.43 | 357 | — | — |
| 2010-01-20 | $0.67 | $0.67 | 0 | — | — |
| 2010-01-19 | $0.67 | $0.67 | 0 | — | — |
| 2010-01-15 | $0.67 | $0.67 | 0 | — | — |
| 2010-01-14 | $0.67 | $0.67 | 0 | — | — |
| 2010-01-13 | $0.67 | $0.67 | 0 | — | — |
| 2010-01-12 | $0.67 | $0.67 | 0 | — | — |
| 2010-01-11 | $0.67 | $0.67 | 179 | — | — |
| 2010-01-08 | $0.36 | $0.36 | 0 | — | — |
| 2010-01-07 | $0.36 | $0.36 | 0 | — | — |
| 2010-01-06 | $0.36 | $0.36 | 0 | — | — |
| 2010-01-05 | $0.36 | $0.36 | 250 | — | — |
| 2010-01-04 | $0.33 | $0.33 | 0 | — | — |