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
- 1980-03-17 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 | $0.56 | $0.64 | 59,063 | — | — |
| 2010-12-30 | $0.55 | $0.62 | 34,763 | — | — |
| 2010-12-29 | $0.54 | $0.61 | 17,213 | — | — |
| 2010-12-28 | $0.53 | $0.60 | 10,463 | — | — |
| 2010-12-27 | $0.53 | $0.60 | 27,338 | — | — |
| 2010-12-23 | $0.54 | $0.61 | 8,438 | — | — |
| 2010-12-22 | $0.55 | $0.62 | 28,013 | — | — |
| 2010-12-21 | $0.55 | $0.62 | 101,588 | — | — |
| 2010-12-20 | $0.52 | $0.59 | 23,625 | — | — |
| 2010-12-17 | $0.51 | $0.57 | 33,750 | — | — |
| 2010-12-16 | $0.50 | $0.57 | 108,000 | — | — |
| 2010-12-15 | $0.52 | $0.59 | 34,425 | — | — |
| 2010-12-14 | $0.57 | $0.64 | 338 | — | — |
| 2010-12-13 | $0.56 | $0.64 | 39,488 | — | — |
| 2010-12-10 | $0.59 | $0.67 | 9,450 | — | — |
| 2010-12-09 | $0.58 | $0.66 | 2,025 | — | — |
| 2010-12-08 | $0.60 | $0.68 | 21,600 | — | — |
| 2010-12-07 | $0.56 | $0.64 | 12,488 | — | — |
| 2010-12-06 | $0.59 | $0.67 | 72,900 | — | — |
| 2010-12-03 | $0.56 | $0.64 | 25,988 | — | — |
| 2010-12-02 | $0.52 | $0.59 | 50,625 | — | — |
| 2010-12-01 | $0.53 | $0.60 | 9,788 | — | — |
| 2010-11-30 | $0.52 | $0.59 | 14,850 | — | — |
| 2010-11-29 | $0.55 | $0.62 | 16,200 | — | — |
| 2010-11-26 | $0.53 | $0.60 | 9,450 | — | — |
| 2010-11-24 | $0.51 | $0.57 | 107,663 | — | — |
| 2010-11-23 | $0.53 | $0.60 | 14,850 | — | — |
| 2010-11-22 | $0.54 | $0.61 | 36,788 | — | — |
| 2010-11-19 | $0.56 | $0.63 | 9,113 | — | — |
| 2010-11-18 | $0.56 | $0.63 | 8,775 | — | — |
| 2010-11-17 | $0.55 | $0.62 | 3,375 | — | — |
| 2010-11-16 | $0.56 | $0.63 | 15,863 | — | — |
| 2010-11-15 | $0.56 | $0.63 | 7,763 | — | — |
| 2010-11-12 | $0.54 | $0.61 | 11,138 | — | — |
| 2010-11-11 | $0.55 | $0.62 | 18,900 | — | — |
| 2010-11-10 | $0.57 | $0.65 | 58,050 | — | — |
| 2010-11-09 | $0.54 | $0.61 | 13,163 | — | — |
| 2010-11-08 | $0.55 | $0.62 | 76,613 | — | — |
| 2010-11-05 | $0.55 | $0.63 | 141,750 | — | — |
| 2010-11-04 | $0.54 | $0.61 | 106,650 | — | — |
| 2010-11-03 | $0.55 | $0.63 | 36,788 | — | — |
| 2010-11-02 | $0.54 | $0.61 | 45,563 | — | — |
| 2010-11-01 | $0.56 | $0.64 | 12,825 | — | — |
| 2010-10-29 | $0.59 | $0.66 | 177,525 | — | — |
| 2010-10-28 | $0.60 | $0.67 | 153,225 | — | — |
| 2010-10-27 | $0.61 | $0.69 | 100,913 | — | — |
| 2010-10-26 | $0.65 | $0.74 | 10,800 | — | — |
| 2010-10-25 | $0.65 | $0.73 | 1,350 | — | — |
| 2010-10-22 | $0.68 | $0.76 | 15,863 | — | — |
| 2010-10-21 | $0.61 | $0.69 | 10,125 | — | — |
| 2010-10-20 | $0.64 | $0.72 | 8,438 | — | — |
| 2010-10-19 | $0.64 | $0.72 | 8,775 | — | — |
| 2010-10-18 | $0.64 | $0.73 | 35,438 | — | — |
| 2010-10-15 | $0.62 | $0.70 | 29,025 | — | — |
| 2010-10-14 | $0.62 | $0.70 | 47,588 | — | — |
| 2010-10-13 | $0.62 | $0.70 | 25,988 | — | — |
| 2010-10-12 | $0.63 | $0.71 | 19,575 | — | — |
| 2010-10-11 | $0.63 | $0.71 | 5,063 | — | — |
| 2010-10-08 | $0.65 | $0.74 | 21,263 | — | — |
| 2010-10-07 | $0.62 | $0.70 | 36,788 | — | — |
| 2010-10-06 | $0.63 | $0.72 | 0 | — | — |
| 2010-10-05 | $0.63 | $0.72 | 4,388 | — | — |
| 2010-10-04 | $0.61 | $0.69 | 3,375 | — | — |
| 2010-10-01 | $0.65 | $0.73 | 5,063 | — | — |
| 2010-09-30 | $0.63 | $0.71 | 57,713 | — | — |
| 2010-09-29 | $0.64 | $0.72 | 24,975 | — | — |
| 2010-09-28 | $0.62 | $0.70 | 14,175 | — | — |
| 2010-09-27 | $0.64 | $0.72 | 28,688 | — | — |
| 2010-09-24 | $0.61 | $0.69 | 177,525 | — | — |
| 2010-09-23 | $0.64 | $0.73 | 10,800 | — | — |
| 2010-09-22 | $0.65 | $0.74 | 8,438 | — | — |
| 2010-09-21 | $0.69 | $0.78 | 20,588 | — | — |
| 2010-09-20 | $0.72 | $0.82 | 32,400 | — | — |
| 2010-09-17 | $0.69 | $0.78 | 47,925 | — | — |
| 2010-09-16 | $0.63 | $0.71 | 17,888 | — | — |
| 2010-09-15 | $0.67 | $0.75 | 9,113 | — | — |
| 2010-09-14 | $0.66 | $0.74 | 25,650 | — | — |
| 2010-09-13 | $0.73 | $0.82 | 74,588 | — | — |
| 2010-09-10 | $0.63 | $0.71 | 10,463 | — | — |
| 2010-09-09 | $0.61 | $0.69 | 338 | — | — |
| 2010-09-08 | $0.59 | $0.67 | 71,550 | — | — |
| 2010-09-07 | $0.59 | $0.66 | 56,363 | — | — |
| 2010-09-03 | $0.61 | $0.69 | 45,900 | — | — |
| 2010-09-02 | $0.64 | $0.72 | 5,063 | — | — |
| 2010-09-01 | $0.63 | $0.72 | 9,113 | — | — |
| 2010-08-31 | $0.62 | $0.70 | 7,425 | — | — |
| 2010-08-30 | $0.59 | $0.66 | 20,925 | — | — |
| 2010-08-27 | $0.62 | $0.70 | 0 | — | — |
| 2010-08-26 | $0.62 | $0.70 | 0 | — | — |
| 2010-08-25 | $0.62 | $0.70 | 34,088 | — | — |
| 2010-08-24 | $0.59 | $0.67 | 73,913 | — | — |
| 2010-08-23 | $0.62 | $0.70 | 39,825 | — | — |
| 2010-08-20 | $0.63 | $0.72 | 62,100 | — | — |
| 2010-08-19 | $0.60 | $0.68 | 55,688 | — | — |
| 2010-08-18 | $0.70 | $0.79 | 12,488 | — | — |
| 2010-08-17 | $0.62 | $0.70 | 6,075 | — | — |
| 2010-08-16 | $0.63 | $0.71 | 5,738 | — | — |
| 2010-08-13 | $0.63 | $0.71 | 41,850 | — | — |
| 2010-08-12 | $0.65 | $0.74 | 9,788 | — | — |
| 2010-08-11 | $0.64 | $0.72 | 61,088 | — | — |
| 2010-08-10 | $0.71 | $0.80 | 18,225 | — | — |
| 2010-08-09 | $0.76 | $0.86 | 4,050 | — | — |
| 2010-08-06 | $0.79 | $0.89 | 11,138 | — | — |
| 2010-08-05 | $0.76 | $0.86 | 7,088 | — | — |
| 2010-08-04 | $0.76 | $0.86 | 30,375 | — | — |
| 2010-08-03 | $0.80 | $0.91 | 61,425 | — | — |
| 2010-08-02 | $0.79 | $0.89 | 470,813 | — | — |
| 2010-07-30 | $0.59 | $0.67 | 8,775 | — | — |
| 2010-07-29 | $0.57 | $0.65 | 31,725 | — | — |
| 2010-07-28 | $0.57 | $0.65 | 675 | — | — |
| 2010-07-27 | $0.59 | $0.66 | 675 | — | — |
| 2010-07-26 | $0.55 | $0.62 | 1,688 | — | — |
| 2010-07-23 | $0.55 | $0.62 | 338 | — | — |
| 2010-07-22 | $0.56 | $0.63 | 5,738 | — | — |
| 2010-07-21 | $0.56 | $0.63 | 12,150 | — | — |
| 2010-07-20 | $0.55 | $0.62 | 1,013 | — | — |
| 2010-07-19 | $0.56 | $0.64 | 4,388 | — | — |
| 2010-07-16 | $0.55 | $0.62 | 18,225 | — | — |
| 2010-07-15 | $0.56 | $0.64 | 17,888 | — | — |
| 2010-07-14 | $0.59 | $0.67 | 33,413 | — | — |
| 2010-07-13 | $0.56 | $0.63 | 7,088 | — | — |
| 2010-07-12 | $0.58 | $0.65 | 6,413 | — | — |
| 2010-07-09 | $0.56 | $0.64 | 0 | — | — |
| 2010-07-08 | $0.56 | $0.64 | 5,400 | — | — |
| 2010-07-07 | $0.56 | $0.63 | 52,313 | — | — |
| 2010-07-06 | $0.55 | $0.62 | 45,900 | — | — |
| 2010-07-02 | $0.58 | $0.65 | 20,588 | — | — |
| 2010-07-01 | $0.59 | $0.66 | 47,925 | — | — |
| 2010-06-30 | $0.55 | $0.62 | 99,225 | — | — |
| 2010-06-29 | $0.59 | $0.67 | 38,138 | — | — |
| 2010-06-28 | $0.65 | $0.74 | 16,200 | — | — |
| 2010-06-25 | $0.69 | $0.78 | 16,875 | — | — |
| 2010-06-24 | $0.74 | $0.83 | 2,700 | — | — |
| 2010-06-23 | $0.74 | $0.84 | 9,113 | — | — |
| 2010-06-22 | $0.75 | $0.84 | 15,525 | — | — |
| 2010-06-21 | $0.76 | $0.85 | 18,563 | — | — |
| 2010-06-18 | $0.74 | $0.84 | 13,838 | — | — |
| 2010-06-17 | $0.74 | $0.84 | 58,050 | — | — |
| 2010-06-16 | $0.67 | $0.75 | 33,413 | — | — |
| 2010-06-15 | $0.68 | $0.77 | 51,300 | — | — |
| 2010-06-14 | $0.70 | $0.79 | 28,350 | — | — |
| 2010-06-11 | $0.69 | $0.78 | 40,500 | — | — |
| 2010-06-10 | $0.71 | $0.80 | 17,213 | — | — |
| 2010-06-09 | $0.74 | $0.84 | 3,713 | — | — |
| 2010-06-08 | $0.72 | $0.81 | 38,138 | — | — |
| 2010-06-07 | $0.80 | $0.90 | 27,000 | — | — |
| 2010-06-04 | $0.79 | $0.89 | 8,775 | — | — |
| 2010-06-03 | $0.85 | $0.96 | 18,225 | — | — |
| 2010-06-02 | $0.82 | $0.93 | 17,213 | — | — |
| 2010-06-01 | $0.84 | $0.95 | 67,163 | — | — |
| 2010-05-28 | $0.74 | $0.84 | 3,713 | — | — |
| 2010-05-27 | $0.74 | $0.84 | 5,063 | — | — |
| 2010-05-26 | $0.75 | $0.85 | 14,850 | — | — |
| 2010-05-25 | $0.75 | $0.85 | 22,613 | — | — |
| 2010-05-24 | $0.81 | $0.91 | 40,838 | — | — |
| 2010-05-21 | $0.76 | $0.85 | 57,375 | — | — |
| 2010-05-20 | $0.81 | $0.92 | 12,825 | — | — |
| 2010-05-19 | $0.90 | $1.02 | 25,988 | — | — |
| 2010-05-18 | $0.92 | $1.04 | 11,475 | — | — |
| 2010-05-17 | $0.92 | $1.04 | 13,163 | — | — |
| 2010-05-14 | $0.86 | $0.97 | 18,563 | — | — |
| 2010-05-13 | $0.90 | $1.02 | 113,063 | — | — |
| 2010-05-12 | $0.89 | $1.01 | 85,388 | — | — |
| 2010-05-11 | $0.85 | $0.96 | 15,525 | — | — |
| 2010-05-10 | $0.84 | $0.95 | 28,350 | — | — |
| 2010-05-07 | $0.86 | $0.97 | 12,825 | — | — |
| 2010-05-06 | $0.92 | $1.04 | 39,825 | — | — |
| 2010-05-05 | $0.88 | $0.99 | 4,050 | — | — |
| 2010-05-04 | $0.88 | $1.00 | 38,138 | — | — |
| 2010-05-03 | $0.90 | $1.02 | 187,650 | — | — |
| 2010-04-30 | $0.97 | $1.09 | 27,000 | — | — |
| 2010-04-29 | $0.95 | $1.08 | 141,413 | — | — |
| 2010-04-28 | $1.00 | $1.14 | 8,438 | — | — |
| 2010-04-27 | $1.03 | $1.16 | 38,138 | — | — |
| 2010-04-26 | $1.07 | $1.21 | 114,413 | — | — |
| 2010-04-23 | $1.04 | $1.17 | 25,650 | — | — |
| 2010-04-22 | $1.02 | $1.15 | 9,788 | — | — |
| 2010-04-21 | $0.97 | $1.09 | 85,725 | — | — |
| 2010-04-20 | $0.92 | $1.04 | 0 | — | — |
| 2010-04-19 | $0.92 | $1.04 | 123,188 | — | — |
| 2010-04-16 | $0.93 | $1.06 | 42,525 | — | — |
| 2010-04-15 | $0.90 | $1.02 | 25,988 | — | — |
| 2010-04-14 | $0.89 | $1.01 | 8,438 | — | — |
| 2010-04-13 | $0.89 | $1.01 | 50,625 | — | — |
| 2010-04-12 | $0.87 | $0.98 | 66,150 | — | — |
| 2010-04-09 | $0.85 | $0.96 | 0 | — | — |
| 2010-04-08 | $0.85 | $0.96 | 29,025 | — | — |
| 2010-04-07 | $0.85 | $0.96 | 31,725 | — | — |
| 2010-04-06 | $0.91 | $1.03 | 15,863 | — | — |
| 2010-04-05 | $0.87 | $0.99 | 32,400 | — | — |
| 2010-04-01 | $0.87 | $0.99 | 61,088 | — | — |
| 2010-03-31 | $0.86 | $0.97 | 47,250 | — | — |
| 2010-03-30 | $0.84 | $0.95 | 19,913 | — | — |
| 2010-03-29 | $0.87 | $0.98 | 12,825 | — | — |
| 2010-03-26 | $0.90 | $1.02 | 11,138 | — | — |
| 2010-03-25 | $0.92 | $1.04 | 28,688 | — | — |
| 2010-03-24 | $0.89 | $1.01 | 65,138 | — | — |
| 2010-03-23 | $0.87 | $0.99 | 49,275 | — | — |
| 2010-03-22 | $0.90 | $1.02 | 15,188 | — | — |
| 2010-03-19 | $0.83 | $0.94 | 35,100 | — | — |
| 2010-03-18 | $0.89 | $1.00 | 72,563 | — | — |
| 2010-03-17 | $0.87 | $0.98 | 5,738 | — | — |
| 2010-03-16 | $0.87 | $0.99 | 5,738 | — | — |
| 2010-03-15 | $0.84 | $0.95 | 78,638 | — | — |
| 2010-03-12 | $0.83 | $0.94 | 58,725 | — | — |
| 2010-03-11 | $0.93 | $1.06 | 112,050 | — | — |
| 2010-03-10 | $0.84 | $0.95 | 84,713 | — | — |
| 2010-03-09 | $0.79 | $0.89 | 4,725 | — | — |
| 2010-03-08 | $0.78 | $0.88 | 33,075 | — | — |
| 2010-03-05 | $0.81 | $0.92 | 25,313 | — | — |
| 2010-03-04 | $0.77 | $0.87 | 1,688 | — | — |
| 2010-03-03 | $0.77 | $0.87 | 7,763 | — | — |
| 2010-03-02 | $0.76 | $0.86 | 19,238 | — | — |
| 2010-03-01 | $0.73 | $0.83 | 12,150 | — | — |
| 2010-02-26 | $0.79 | $0.89 | 19,238 | — | — |
| 2010-02-25 | $0.78 | $0.88 | 28,350 | — | — |
| 2010-02-24 | $0.77 | $0.87 | 40,500 | — | — |
| 2010-02-23 | $0.72 | $0.82 | 14,175 | — | — |
| 2010-02-22 | $0.75 | $0.84 | 21,263 | — | — |
| 2010-02-19 | $0.72 | $0.82 | 27,000 | — | — |
| 2010-02-18 | $0.76 | $0.85 | 0 | — | — |
| 2010-02-17 | $0.76 | $0.85 | 3,713 | — | — |
| 2010-02-16 | $0.79 | $0.89 | 7,088 | — | — |
| 2010-02-12 | $0.80 | $0.90 | 0 | — | — |
| 2010-02-11 | $0.80 | $0.90 | 21,263 | — | — |
| 2010-02-10 | $0.79 | $0.89 | 0 | — | — |
| 2010-02-09 | $0.79 | $0.89 | 10,125 | — | — |
| 2010-02-08 | $0.75 | $0.85 | 10,125 | — | — |
| 2010-02-05 | $0.77 | $0.87 | 29,363 | — | — |
| 2010-02-04 | $0.80 | $0.90 | 15,188 | — | — |
| 2010-02-03 | $0.85 | $0.96 | 39,488 | — | — |
| 2010-02-02 | $0.79 | $0.89 | 20,588 | — | — |
| 2010-02-01 | $0.77 | $0.87 | 13,838 | — | — |
| 2010-01-29 | $0.76 | $0.86 | 5,063 | — | — |
| 2010-01-28 | $0.79 | $0.89 | 26,663 | — | — |
| 2010-01-27 | $0.81 | $0.91 | 0 | — | — |
| 2010-01-26 | $0.81 | $0.91 | 17,888 | — | — |
| 2010-01-25 | $0.76 | $0.86 | 18,563 | — | — |
| 2010-01-22 | $0.77 | $0.87 | 24,300 | — | — |
| 2010-01-21 | $0.74 | $0.84 | 29,700 | — | — |
| 2010-01-20 | $0.77 | $0.87 | 42,863 | — | — |
| 2010-01-19 | $0.78 | $0.88 | 46,575 | — | — |
| 2010-01-15 | $0.80 | $0.91 | 17,550 | — | — |
| 2010-01-14 | $0.82 | $0.93 | 11,813 | — | — |
| 2010-01-13 | $0.82 | $0.93 | 68,850 | — | — |
| 2010-01-12 | $0.80 | $0.90 | 43,200 | — | — |
| 2010-01-11 | $0.80 | $0.90 | 41,513 | — | — |
| 2010-01-08 | $0.76 | $0.86 | 50,288 | — | — |
| 2010-01-07 | $0.84 | $0.95 | 31,050 | — | — |
| 2010-01-06 | $0.88 | $1.00 | 49,275 | — | — |
| 2010-01-05 | $0.91 | $1.03 | 113,400 | — | — |
| 2010-01-04 | $0.88 | $1.00 | 70,875 | — | — |