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
- 2010-06-09 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 | $5.80 | $5.80 | 1,060 | — | — |
| 2010-12-30 | $5.70 | $5.70 | 0 | — | — |
| 2010-12-29 | $5.70 | $5.70 | 0 | — | — |
| 2010-12-28 | $5.70 | $5.70 | 1,767 | — | — |
| 2010-12-27 | $5.60 | $5.60 | 0 | — | — |
| 2010-12-23 | $5.60 | $5.60 | 0 | — | — |
| 2010-12-22 | $5.60 | $5.60 | 0 | — | — |
| 2010-12-21 | $5.60 | $5.60 | 141,356 | — | — |
| 2010-12-20 | $5.41 | $5.41 | 141,356 | — | — |
| 2010-12-17 | $5.49 | $5.49 | 0 | — | — |
| 2010-12-16 | $5.49 | $5.49 | 0 | — | — |
| 2010-12-15 | $5.49 | $5.49 | 0 | — | — |
| 2010-12-14 | $5.49 | $5.49 | 1,414 | — | — |
| 2010-12-13 | $5.49 | $5.49 | 7,068 | — | — |
| 2010-12-10 | $5.52 | $5.52 | 0 | — | — |
| 2010-12-09 | $5.52 | $5.52 | 0 | — | — |
| 2010-12-08 | $5.52 | $5.52 | 707 | — | — |
| 2010-12-07 | $5.11 | $5.11 | 0 | — | — |
| 2010-12-06 | $5.11 | $5.11 | 0 | — | — |
| 2010-12-03 | $5.11 | $5.11 | 0 | — | — |
| 2010-12-02 | $5.11 | $5.11 | 0 | — | — |
| 2010-12-01 | $5.11 | $5.11 | 0 | — | — |
| 2010-11-30 | $5.11 | $5.11 | 0 | — | — |
| 2010-11-29 | $5.11 | $5.11 | 0 | — | — |
| 2010-11-26 | $5.11 | $5.11 | 0 | — | — |
| 2010-11-24 | $5.11 | $5.11 | 0 | — | — |
| 2010-11-23 | $5.11 | $5.11 | 1,060 | — | — |
| 2010-11-22 | $5.22 | $5.22 | 21,203 | — | — |
| 2010-11-19 | $4.98 | $4.98 | 0 | — | — |
| 2010-11-18 | $4.98 | $4.98 | 0 | — | — |
| 2010-11-17 | $4.98 | $4.98 | 0 | — | — |
| 2010-11-16 | $4.98 | $4.98 | 1,414 | — | — |
| 2010-11-15 | $5.17 | $5.17 | 353 | — | — |
| 2010-11-12 | $5.14 | $5.14 | 0 | — | — |
| 2010-11-11 | $5.14 | $5.14 | 0 | — | — |
| 2010-11-10 | $5.14 | $5.14 | 3,534 | — | — |
| 2010-11-09 | $5.19 | $5.19 | 18,023 | — | — |
| 2010-11-08 | $4.84 | $4.84 | 0 | — | — |
| 2010-11-05 | $4.84 | $4.84 | 0 | — | — |
| 2010-11-04 | $4.84 | $4.84 | 0 | — | — |
| 2010-11-03 | $4.84 | $4.84 | 0 | — | — |
| 2010-11-02 | $4.84 | $4.84 | 0 | — | — |
| 2010-11-01 | $4.84 | $4.84 | 0 | — | — |
| 2010-10-29 | $4.84 | $4.84 | 0 | — | — |
| 2010-10-28 | $4.84 | $4.84 | 0 | — | — |
| 2010-10-27 | $4.84 | $4.84 | 0 | — | — |
| 2010-10-26 | $4.84 | $4.84 | 0 | — | — |
| 2010-10-25 | $4.84 | $4.84 | 0 | — | — |
| 2010-10-22 | $4.84 | $4.84 | 0 | — | — |
| 2010-10-21 | $4.84 | $4.84 | 1,060 | — | — |
| 2010-10-20 | $4.58 | $4.58 | 0 | — | — |
| 2010-10-19 | $4.58 | $4.58 | 0 | — | — |
| 2010-10-18 | $4.58 | $4.58 | 0 | — | — |
| 2010-10-15 | $4.58 | $4.58 | 0 | — | — |
| 2010-10-14 | $4.58 | $4.58 | 0 | — | — |
| 2010-10-13 | $4.58 | $4.58 | 0 | — | — |
| 2010-10-12 | $4.58 | $4.58 | 6,714 | — | — |
| 2010-10-11 | $4.40 | $4.40 | 0 | — | — |
| 2010-10-08 | $4.40 | $4.40 | 707 | — | — |
| 2010-10-07 | $4.00 | $4.00 | 0 | — | — |
| 2010-10-06 | $4.00 | $4.00 | 0 | — | — |
| 2010-10-05 | $4.00 | $4.00 | 0 | — | — |
| 2010-10-04 | $4.00 | $4.00 | 0 | — | — |
| 2010-10-01 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-30 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-29 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-28 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-27 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-24 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-23 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-22 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-21 | $4.00 | $4.00 | 0 | — | — |
| 2010-09-20 | $4.00 | $4.00 | 5,301 | — | — |
| 2010-09-17 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-16 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-15 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-14 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-13 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-10 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-09 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-08 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-07 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-03 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-02 | $3.40 | $3.40 | 0 | — | — |
| 2010-09-01 | $3.40 | $3.40 | 0 | — | — |
| 2010-08-31 | $3.40 | $3.40 | 0 | — | — |
| 2010-08-30 | $3.40 | $3.40 | 0 | — | — |
| 2010-08-27 | $3.40 | $3.40 | 353 | — | — |
| 2010-08-26 | $3.55 | $3.55 | 0 | — | — |
| 2010-08-25 | $3.55 | $3.55 | 0 | — | — |
| 2010-08-24 | $3.55 | $3.55 | 0 | — | — |
| 2010-08-23 | $3.55 | $3.55 | 0 | — | — |
| 2010-08-20 | $3.55 | $3.55 | 0 | — | — |
| 2010-08-19 | $3.55 | $3.55 | 0 | — | — |
| 2010-08-18 | $3.55 | $3.55 | 353 | — | — |
| 2010-08-17 | $3.56 | $3.56 | 353 | — | — |
| 2010-08-16 | $3.72 | $3.72 | 0 | — | — |
| 2010-08-13 | $3.72 | $3.72 | 0 | — | — |
| 2010-08-12 | $3.72 | $3.72 | 0 | — | — |
| 2010-08-11 | $3.72 | $3.72 | 0 | — | — |
| 2010-08-10 | $3.72 | $3.72 | 0 | — | — |
| 2010-08-09 | $3.72 | $3.72 | 707 | — | — |
| 2010-08-06 | $3.20 | $3.20 | 0 | — | — |
| 2010-08-05 | $3.20 | $3.20 | 0 | — | — |
| 2010-08-04 | $3.20 | $3.20 | 0 | — | — |
| 2010-08-03 | $3.20 | $3.20 | 0 | — | — |
| 2010-08-02 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-30 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-29 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-28 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-27 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-26 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-23 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-22 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-21 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-20 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-19 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-16 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-15 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-14 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-13 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-12 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-09 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-08 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-07 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-06 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-02 | $3.20 | $3.20 | 0 | — | — |
| 2010-07-01 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-30 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-29 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-28 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-25 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-24 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-23 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-22 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-21 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-18 | $3.20 | $3.20 | 0 | — | — |
| 2010-06-17 | $3.20 | $3.20 | 353 | — | — |
| 2010-06-16 | $2.86 | $2.86 | 0 | — | — |
| 2010-06-15 | $2.86 | $2.86 | 0 | — | — |
| 2010-06-14 | $2.86 | $2.86 | 0 | — | — |
| 2010-06-11 | $2.86 | $2.86 | 0 | — | — |
| 2010-06-10 | $2.86 | $2.86 | 0 | — | — |
| 2010-06-09 | $2.86 | $2.86 | 0 | — | — |