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
- 2002-01-02 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 | $0.25 | $0.25 | 84,488 | — | — |
| 2010-12-30 | $0.25 | $0.25 | 1,013 | — | — |
| 2010-12-29 | $0.25 | $0.25 | 1,800 | — | — |
| 2010-12-28 | $0.26 | $0.26 | 84,938 | — | — |
| 2010-12-27 | $0.25 | $0.25 | 2,138 | — | — |
| 2010-12-23 | $0.25 | $0.25 | 53,100 | — | — |
| 2010-12-22 | $0.25 | $0.25 | 5,850 | — | — |
| 2010-12-21 | $0.25 | $0.25 | 0 | — | — |
| 2010-12-20 | $0.25 | $0.25 | 225 | — | — |
| 2010-12-17 | $0.25 | $0.25 | 2,925 | — | — |
| 2010-12-16 | $0.24 | $0.24 | 11,250 | — | — |
| 2010-12-15 | $0.24 | $0.24 | 5,850 | — | — |
| 2010-12-14 | $0.24 | $0.24 | 38,700 | — | — |
| 2010-12-13 | $0.27 | $0.27 | 0 | — | — |
| 2010-12-10 | $0.27 | $0.27 | 0 | — | — |
| 2010-12-09 | $0.27 | $0.27 | 338 | — | — |
| 2010-12-08 | $0.27 | $0.27 | 9,450 | — | — |
| 2010-12-07 | $0.22 | $0.22 | 179,213 | — | — |
| 2010-12-06 | $0.26 | $0.26 | 0 | — | — |
| 2010-12-03 | $0.26 | $0.26 | 788 | — | — |
| 2010-12-02 | $0.26 | $0.26 | 0 | — | — |
| 2010-12-01 | $0.26 | $0.26 | 0 | — | — |
| 2010-11-30 | $0.26 | $0.26 | 1,800 | — | — |
| 2010-11-29 | $0.26 | $0.26 | 1,125 | — | — |
| 2010-11-26 | $0.27 | $0.27 | 0 | — | — |
| 2010-11-24 | $0.27 | $0.27 | 563 | — | — |
| 2010-11-23 | $0.27 | $0.27 | 113 | — | — |
| 2010-11-22 | $0.31 | $0.31 | 0 | — | — |
| 2010-11-19 | $0.31 | $0.31 | 18,563 | — | — |
| 2010-11-18 | $0.27 | $0.27 | 675 | — | — |
| 2010-11-17 | $0.28 | $0.28 | 2,250 | — | — |
| 2010-11-16 | $0.27 | $0.27 | 0 | — | — |
| 2010-11-15 | $0.27 | $0.27 | 32,063 | — | — |
| 2010-11-12 | $0.27 | $0.27 | 563 | — | — |
| 2010-11-11 | $0.32 | $0.32 | 0 | — | — |
| 2010-11-10 | $0.32 | $0.32 | 0 | — | — |
| 2010-11-09 | $0.32 | $0.32 | 3,713 | — | — |
| 2010-11-08 | $0.27 | $0.27 | 12,825 | — | — |
| 2010-11-05 | $0.26 | $0.26 | 60,750 | — | — |
| 2010-11-04 | $0.27 | $0.27 | 0 | — | — |
| 2010-11-03 | $0.27 | $0.27 | 338 | — | — |
| 2010-11-02 | $0.30 | $0.30 | 21,600 | — | — |
| 2010-11-01 | $0.25 | $0.25 | 0 | — | — |
| 2010-10-29 | $0.25 | $0.25 | 225 | — | — |
| 2010-10-28 | $0.25 | $0.25 | 1,125 | — | — |
| 2010-10-27 | $0.27 | $0.27 | 0 | — | — |
| 2010-10-26 | $0.27 | $0.27 | 23,288 | — | — |
| 2010-10-25 | $0.27 | $0.27 | 10,688 | — | — |
| 2010-10-22 | $0.26 | $0.26 | 0 | — | — |
| 2010-10-21 | $0.26 | $0.26 | 0 | — | — |
| 2010-10-20 | $0.26 | $0.26 | 10,463 | — | — |
| 2010-10-19 | $0.25 | $0.25 | 2,250 | — | — |
| 2010-10-18 | $0.25 | $0.25 | 0 | — | — |
| 2010-10-15 | $0.25 | $0.25 | 0 | — | — |
| 2010-10-14 | $0.25 | $0.25 | 1,800 | — | — |
| 2010-10-13 | $0.25 | $0.25 | 0 | — | — |
| 2010-10-12 | $0.25 | $0.25 | 1,125 | — | — |
| 2010-10-11 | $0.28 | $0.28 | 6,750 | — | — |
| 2010-10-08 | $0.27 | $0.27 | 0 | — | — |
| 2010-10-07 | $0.27 | $0.27 | 2,700 | — | — |
| 2010-10-06 | $0.27 | $0.27 | 3,375 | — | — |
| 2010-10-05 | $0.27 | $0.27 | 14,738 | — | — |
| 2010-10-04 | $0.27 | $0.27 | 0 | — | — |
| 2010-10-01 | $0.27 | $0.27 | 0 | — | — |
| 2010-09-30 | $0.27 | $0.27 | 563 | — | — |
| 2010-09-29 | $0.27 | $0.27 | 0 | — | — |
| 2010-09-28 | $0.27 | $0.27 | 675 | — | — |
| 2010-09-27 | $0.28 | $0.28 | 29,250 | — | — |
| 2010-09-24 | $0.27 | $0.27 | 7,875 | — | — |
| 2010-09-23 | $0.27 | $0.27 | 1,688 | — | — |
| 2010-09-22 | $0.27 | $0.27 | 0 | — | — |
| 2010-09-21 | $0.27 | $0.27 | 3,600 | — | — |
| 2010-09-20 | $0.27 | $0.27 | 225 | — | — |
| 2010-09-17 | $0.27 | $0.27 | 43,875 | — | — |
| 2010-09-16 | $0.27 | $0.27 | 113 | — | — |
| 2010-09-15 | $0.29 | $0.29 | 0 | — | — |
| 2010-09-14 | $0.29 | $0.29 | 0 | — | — |
| 2010-09-13 | $0.29 | $0.29 | 4,613 | — | — |
| 2010-09-10 | $0.29 | $0.29 | 4,950 | — | — |
| 2010-09-09 | $0.29 | $0.29 | 0 | — | — |
| 2010-09-08 | $0.29 | $0.29 | 0 | — | — |
| 2010-09-07 | $0.29 | $0.29 | 4,500 | — | — |
| 2010-09-03 | $0.34 | $0.34 | 0 | — | — |
| 2010-09-02 | $0.34 | $0.34 | 0 | — | — |
| 2010-09-01 | $0.34 | $0.34 | 14,175 | — | — |
| 2010-08-31 | $0.29 | $0.29 | 0 | — | — |
| 2010-08-30 | $0.29 | $0.29 | 563 | — | — |
| 2010-08-27 | $0.29 | $0.29 | 0 | — | — |
| 2010-08-26 | $0.29 | $0.29 | 8,213 | — | — |
| 2010-08-25 | $0.28 | $0.28 | 0 | — | — |
| 2010-08-24 | $0.28 | $0.28 | 0 | — | — |
| 2010-08-23 | $0.28 | $0.28 | 0 | — | — |
| 2010-08-20 | $0.28 | $0.28 | 225 | — | — |
| 2010-08-19 | $0.28 | $0.28 | 0 | — | — |
| 2010-08-18 | $0.28 | $0.28 | 225 | — | — |
| 2010-08-17 | $0.28 | $0.28 | 19,688 | — | — |
| 2010-08-16 | $0.27 | $0.27 | 0 | — | — |
| 2010-08-13 | $0.27 | $0.27 | 1,688 | — | — |
| 2010-08-12 | $0.28 | $0.28 | 2,138 | — | — |
| 2010-08-11 | $0.32 | $0.32 | 0 | — | — |
| 2010-08-10 | $0.32 | $0.32 | 2,475 | — | — |
| 2010-08-09 | $0.36 | $0.36 | 0 | — | — |
| 2010-08-06 | $0.36 | $0.36 | 1,575 | — | — |
| 2010-08-05 | $0.30 | $0.30 | 0 | — | — |
| 2010-08-04 | $0.30 | $0.30 | 0 | — | — |
| 2010-08-03 | $0.30 | $0.30 | 3,375 | — | — |
| 2010-08-02 | $0.30 | $0.30 | 21,713 | — | — |
| 2010-07-30 | $0.27 | $0.27 | 4,388 | — | — |
| 2010-07-29 | $0.22 | $0.22 | 0 | — | — |
| 2010-07-28 | $0.22 | $0.22 | 4,725 | — | — |
| 2010-07-27 | $0.25 | $0.25 | 31,950 | — | — |
| 2010-07-26 | $0.25 | $0.25 | 0 | — | — |
| 2010-07-23 | $0.25 | $0.25 | 0 | — | — |
| 2010-07-22 | $0.25 | $0.25 | 900 | — | — |
| 2010-07-21 | $0.25 | $0.25 | 3,938 | — | — |
| 2010-07-20 | $0.22 | $0.22 | 0 | — | — |
| 2010-07-19 | $0.22 | $0.22 | 113 | — | — |
| 2010-07-16 | $0.22 | $0.22 | 0 | — | — |
| 2010-07-15 | $0.22 | $0.22 | 900 | — | — |
| 2010-07-14 | $0.24 | $0.24 | 0 | — | — |
| 2010-07-13 | $0.24 | $0.24 | 7,875 | — | — |
| 2010-07-12 | $0.22 | $0.22 | 0 | — | — |
| 2010-07-09 | $0.22 | $0.22 | 0 | — | — |
| 2010-07-08 | $0.22 | $0.22 | 225 | — | — |
| 2010-07-07 | $0.22 | $0.22 | 0 | — | — |
| 2010-07-06 | $0.22 | $0.22 | 113 | — | — |
| 2010-07-02 | $0.22 | $0.22 | 0 | — | — |
| 2010-07-01 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-30 | $0.22 | $0.22 | 1,688 | — | — |
| 2010-06-29 | $0.22 | $0.22 | 3,375 | — | — |
| 2010-06-28 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-25 | $0.22 | $0.22 | 1,688 | — | — |
| 2010-06-24 | $0.22 | $0.22 | 1,238 | — | — |
| 2010-06-23 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-22 | $0.22 | $0.22 | 450 | — | — |
| 2010-06-21 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-18 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-17 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-16 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-15 | $0.22 | $0.22 | 21,488 | — | — |
| 2010-06-14 | $0.22 | $0.22 | 36,900 | — | — |
| 2010-06-11 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-10 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-09 | $0.22 | $0.22 | 0 | — | — |
| 2010-06-08 | $0.22 | $0.22 | 6,750 | — | — |
| 2010-06-07 | $0.23 | $0.23 | 0 | — | — |
| 2010-06-04 | $0.23 | $0.23 | 0 | — | — |
| 2010-06-03 | $0.23 | $0.23 | 0 | — | — |
| 2010-06-02 | $0.23 | $0.23 | 0 | — | — |
| 2010-06-01 | $0.23 | $0.23 | 0 | — | — |
| 2010-05-28 | $0.23 | $0.23 | 0 | — | — |
| 2010-05-27 | $0.23 | $0.23 | 0 | — | — |
| 2010-05-26 | $0.23 | $0.23 | 0 | — | — |
| 2010-05-25 | $0.23 | $0.23 | 18,000 | — | — |
| 2010-05-24 | $0.22 | $0.22 | 1,198,238 | — | — |
| 2010-05-21 | $0.25 | $0.25 | 0 | — | — |
| 2010-05-20 | $0.25 | $0.25 | 0 | — | — |
| 2010-05-19 | $0.25 | $0.25 | 0 | — | — |
| 2010-05-18 | $0.25 | $0.25 | 900 | — | — |
| 2010-05-17 | $0.25 | $0.25 | 0 | — | — |
| 2010-05-14 | $0.25 | $0.25 | 0 | — | — |
| 2010-05-13 | $0.25 | $0.25 | 4,500 | — | — |
| 2010-05-12 | $0.27 | $0.27 | 2,813 | — | — |
| 2010-05-11 | $0.27 | $0.27 | 1,463 | — | — |
| 2010-05-10 | $0.27 | $0.27 | 0 | — | — |
| 2010-05-07 | $0.27 | $0.27 | 16,875 | — | — |
| 2010-05-06 | $0.27 | $0.27 | 11,813 | — | — |
| 2010-05-05 | $0.27 | $0.27 | 0 | — | — |
| 2010-05-04 | $0.27 | $0.27 | 0 | — | — |
| 2010-05-03 | $0.27 | $0.27 | 0 | — | — |
| 2010-04-30 | $0.27 | $0.27 | 0 | — | — |
| 2010-04-29 | $0.27 | $0.27 | 1,013 | — | — |
| 2010-04-28 | $0.27 | $0.27 | 0 | — | — |
| 2010-04-27 | $0.27 | $0.27 | 1,125 | — | — |
| 2010-04-26 | $0.27 | $0.27 | 113 | — | — |
| 2010-04-23 | $0.37 | $0.37 | 0 | — | — |
| 2010-04-22 | $0.27 | $0.27 | 0 | — | — |
| 2010-04-21 | $0.27 | $0.27 | 34,313 | — | — |
| 2010-04-20 | $0.27 | $0.27 | 0 | — | — |
| 2010-04-19 | $0.27 | $0.27 | 675 | — | — |
| 2010-04-16 | $0.28 | $0.28 | 0 | — | — |
| 2010-04-15 | $0.28 | $0.28 | 0 | — | — |
| 2010-04-14 | $0.28 | $0.28 | 0 | — | — |
| 2010-04-13 | $0.28 | $0.28 | 61,988 | — | — |
| 2010-04-12 | $0.25 | $0.25 | 4,275 | — | — |
| 2010-04-09 | $0.31 | $0.31 | 2,475 | — | — |
| 2010-04-08 | $0.32 | $0.32 | 19,463 | — | — |
| 2010-04-07 | $0.27 | $0.27 | 0 | — | — |
| 2010-04-06 | $0.27 | $0.27 | 225 | — | — |
| 2010-04-05 | $0.27 | $0.27 | 26,888 | — | — |
| 2010-04-01 | $0.23 | $0.23 | 1,688 | — | — |
| 2010-03-31 | $0.23 | $0.23 | 0 | — | — |
| 2010-03-30 | $0.23 | $0.23 | 1,350 | — | — |
| 2010-03-29 | $0.22 | $0.22 | 0 | — | — |
| 2010-03-26 | $0.22 | $0.22 | 0 | — | — |
| 2010-03-25 | $0.22 | $0.22 | 0 | — | — |
| 2010-03-24 | $0.22 | $0.22 | 0 | — | — |
| 2010-03-23 | $0.22 | $0.22 | 34,425 | — | — |
| 2010-03-22 | $0.22 | $0.22 | 3,600 | — | — |
| 2010-03-19 | $0.22 | $0.22 | 5,850 | — | — |
| 2010-03-18 | $0.22 | $0.22 | 1,870,313 | — | — |
| 2010-03-17 | $0.22 | $0.22 | 1,125 | — | — |
| 2010-03-16 | $0.23 | $0.23 | 20,025 | — | — |
| 2010-03-15 | $0.27 | $0.27 | 0 | — | — |
| 2010-03-12 | $0.27 | $0.27 | 1,125 | — | — |
| 2010-03-11 | $0.25 | $0.25 | 349,200 | — | — |
| 2010-03-10 | $0.29 | $0.29 | 22,163 | — | — |
| 2010-03-09 | $0.28 | $0.28 | 225 | — | — |
| 2010-03-08 | $0.26 | $0.26 | 200,813 | — | — |
| 2010-03-05 | $0.27 | $0.27 | 19,125 | — | — |
| 2010-03-04 | $0.26 | $0.26 | 0 | — | — |
| 2010-03-03 | $0.26 | $0.26 | 4,500 | — | — |
| 2010-03-02 | $0.26 | $0.26 | 1,221,750 | — | — |
| 2010-03-01 | $0.27 | $0.27 | 41,850 | — | — |
| 2010-02-26 | $0.27 | $0.27 | 0 | — | — |
| 2010-02-25 | $0.27 | $0.27 | 23,063 | — | — |
| 2010-02-24 | $0.27 | $0.27 | 1,412,325 | — | — |
| 2010-02-23 | $0.28 | $0.28 | 1,607,400 | — | — |
| 2010-02-22 | $0.28 | $0.28 | 225 | — | — |
| 2010-02-19 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-18 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-17 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-16 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-12 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-11 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-10 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-09 | $0.30 | $0.30 | 5,625 | — | — |
| 2010-02-08 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-05 | $0.30 | $0.30 | 1,013 | — | — |
| 2010-02-04 | $0.30 | $0.30 | 0 | — | — |
| 2010-02-03 | $0.30 | $0.30 | 67,163 | — | — |
| 2010-02-02 | $0.29 | $0.29 | 0 | — | — |
| 2010-02-01 | $0.29 | $0.29 | 0 | — | — |
| 2010-01-29 | $0.29 | $0.29 | 18,113 | — | — |
| 2010-01-28 | $0.28 | $0.28 | 15,750 | — | — |
| 2010-01-27 | $0.29 | $0.29 | 0 | — | — |
| 2010-01-26 | $0.29 | $0.29 | 22,500 | — | — |
| 2010-01-25 | $0.29 | $0.29 | 0 | — | — |
| 2010-01-22 | $0.29 | $0.29 | 0 | — | — |
| 2010-01-21 | $0.29 | $0.29 | 56,475 | — | — |
| 2010-01-20 | $0.29 | $0.29 | 0 | — | — |
| 2010-01-19 | $0.29 | $0.29 | 15,750 | — | — |
| 2010-01-15 | $0.29 | $0.29 | 18,675 | — | — |
| 2010-01-14 | $0.29 | $0.29 | 22,500 | — | — |
| 2010-01-13 | $0.29 | $0.29 | 0 | — | — |
| 2010-01-12 | $0.29 | $0.29 | 0 | — | — |
| 2010-01-11 | $0.29 | $0.29 | 338 | — | — |
| 2010-01-08 | $0.32 | $0.32 | 11,250 | — | — |
| 2010-01-07 | $0.32 | $0.32 | 225 | — | — |
| 2010-01-06 | $0.32 | $0.32 | 338 | — | — |
| 2010-01-05 | $0.32 | $0.32 | 6,300 | — | — |
| 2010-01-04 | $0.32 | $0.32 | 20,250 | — | — |