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
- 2008-06-20 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 | $1.68 | $1.68 | 3,958 | — | — |
| 2010-12-30 | $1.44 | $1.44 | 0 | — | — |
| 2010-12-29 | $1.44 | $1.44 | 0 | — | — |
| 2010-12-28 | $1.44 | $1.44 | 367 | — | — |
| 2010-12-27 | $1.20 | $1.20 | 0 | — | — |
| 2010-12-23 | $1.20 | $1.20 | 0 | — | — |
| 2010-12-22 | $1.20 | $1.20 | 0 | — | — |
| 2010-12-21 | $1.20 | $1.20 | 0 | — | — |
| 2010-12-20 | $1.20 | $1.20 | 7,254 | — | — |
| 2010-12-17 | $1.44 | $1.44 | 417 | — | — |
| 2010-12-16 | $1.44 | $1.44 | 5,175 | — | — |
| 2010-12-15 | $1.44 | $1.44 | 0 | — | — |
| 2010-12-14 | $1.44 | $1.44 | 1,704 | — | — |
| 2010-12-13 | $0.96 | $0.96 | 1,871 | — | — |
| 2010-12-10 | $0.96 | $0.96 | 0 | — | — |
| 2010-12-09 | $0.96 | $0.96 | 1,688 | — | — |
| 2010-12-08 | $0.96 | $0.96 | 958 | — | — |
| 2010-12-07 | $0.96 | $0.96 | 1,692 | — | — |
| 2010-12-06 | $1.20 | $1.20 | 0 | — | — |
| 2010-12-03 | $1.20 | $1.20 | 1,313 | — | — |
| 2010-12-02 | $1.20 | $1.20 | 567 | — | — |
| 2010-12-01 | $1.20 | $1.20 | 1,125 | — | — |
| 2010-11-30 | $0.96 | $0.96 | 4,354 | — | — |
| 2010-11-29 | $0.96 | $0.96 | 15,350 | — | — |
| 2010-11-26 | $1.20 | $1.20 | 83 | — | — |
| 2010-11-24 | $1.20 | $1.20 | 10,375 | — | — |
| 2010-11-23 | $1.44 | $1.44 | 154 | — | — |
| 2010-11-22 | $1.20 | $1.20 | 1,575 | — | — |
| 2010-11-19 | $1.44 | $1.44 | 42 | — | — |
| 2010-11-18 | $1.44 | $1.44 | 417 | — | — |
| 2010-11-17 | $1.20 | $1.20 | 1,375 | — | — |
| 2010-11-16 | $1.44 | $1.44 | 21 | — | — |
| 2010-11-15 | $1.20 | $1.20 | 7,071 | — | — |
| 2010-11-12 | $1.20 | $1.20 | 7,879 | — | — |
| 2010-11-11 | $1.44 | $1.44 | 4,838 | — | — |
| 2010-11-10 | $1.44 | $1.44 | 1,350 | — | — |
| 2010-11-09 | $1.44 | $1.44 | 4,950 | — | — |
| 2010-11-08 | $1.44 | $1.44 | 3,817 | — | — |
| 2010-11-05 | $1.44 | $1.44 | 8,354 | — | — |
| 2010-11-04 | $1.44 | $1.44 | 417 | — | — |
| 2010-11-03 | $1.68 | $1.68 | 42 | — | — |
| 2010-11-02 | $1.68 | $1.68 | 2,646 | — | — |
| 2010-11-01 | $1.68 | $1.68 | 42 | — | — |
| 2010-10-29 | $1.92 | $1.92 | 500 | — | — |
| 2010-10-28 | $1.68 | $1.68 | 125 | — | — |
| 2010-10-27 | $1.44 | $1.44 | 1,879 | — | — |
| 2010-10-26 | $1.68 | $1.68 | 400 | — | — |
| 2010-10-25 | $1.92 | $1.92 | 2,438 | — | — |
| 2010-10-22 | $1.92 | $1.92 | 3,729 | — | — |
| 2010-10-21 | $1.92 | $1.92 | 1,304 | — | — |
| 2010-10-20 | $1.92 | $1.92 | 0 | — | — |
| 2010-10-19 | $1.92 | $1.92 | 0 | — | — |
| 2010-10-18 | $1.92 | $1.92 | 892 | — | — |
| 2010-10-15 | $2.16 | $2.16 | 0 | — | — |
| 2010-10-14 | $2.16 | $2.16 | 1,317 | — | — |
| 2010-10-13 | $2.16 | $2.16 | 883 | — | — |
| 2010-10-12 | $2.16 | $2.16 | 2,942 | — | — |
| 2010-10-11 | $1.68 | $1.68 | 529 | — | — |
| 2010-10-08 | $2.16 | $2.16 | 1,063 | — | — |
| 2010-10-07 | $2.40 | $2.40 | 267 | — | — |
| 2010-10-06 | $1.92 | $1.92 | 2,654 | — | — |
| 2010-10-05 | $2.40 | $2.40 | 1,929 | — | — |
| 2010-10-04 | $2.40 | $2.40 | 1,554 | — | — |
| 2010-10-01 | $2.40 | $2.40 | 7,567 | — | — |
| 2010-09-30 | $2.16 | $2.16 | 6,113 | — | — |
| 2010-09-29 | $1.68 | $1.68 | 833 | — | — |
| 2010-09-28 | $1.44 | $1.44 | 1,292 | — | — |
| 2010-09-27 | $1.44 | $1.44 | 5,921 | — | — |
| 2010-09-24 | $1.92 | $1.92 | 729 | — | — |
| 2010-09-23 | $1.68 | $1.68 | 1,213 | — | — |
| 2010-09-22 | $1.68 | $1.68 | 4,775 | — | — |
| 2010-09-21 | $1.68 | $1.68 | 5,775 | — | — |
| 2010-09-20 | $1.92 | $1.92 | 2,558 | — | — |
| 2010-09-17 | $1.68 | $1.68 | 6,821 | — | — |
| 2010-09-16 | $1.68 | $1.68 | 16,692 | — | — |
| 2010-09-15 | $0.96 | $0.96 | 3,513 | — | — |
| 2010-09-14 | $1.44 | $1.44 | 1,588 | — | — |
| 2010-09-13 | $1.44 | $1.44 | 688 | — | — |
| 2010-09-10 | $1.44 | $1.44 | 92 | — | — |
| 2010-09-09 | $1.20 | $1.20 | 583 | — | — |
| 2010-09-08 | $1.20 | $1.20 | 3,542 | — | — |
| 2010-09-07 | $0.96 | $0.96 | 571 | — | — |
| 2010-09-03 | $0.96 | $0.96 | 5,117 | — | — |
| 2010-09-02 | $1.20 | $1.20 | 8,771 | — | — |
| 2010-09-01 | $1.68 | $1.68 | 4 | — | — |
| 2010-08-31 | $1.44 | $1.44 | 3,613 | — | — |
| 2010-08-30 | $1.44 | $1.44 | 4,663 | — | — |
| 2010-08-27 | $1.44 | $1.44 | 9,158 | — | — |
| 2010-08-26 | $1.20 | $1.20 | 9,750 | — | — |
| 2010-08-25 | $1.20 | $1.20 | 3,558 | — | — |
| 2010-08-24 | $1.44 | $1.44 | 7,367 | — | — |
| 2010-08-23 | $1.68 | $1.68 | 2,738 | — | — |
| 2010-08-20 | $1.68 | $1.68 | 83 | — | — |
| 2010-08-19 | $1.68 | $1.68 | 1,421 | — | — |
| 2010-08-18 | $1.68 | $1.68 | 3,388 | — | — |
| 2010-08-17 | $1.68 | $1.68 | 11,617 | — | — |
| 2010-08-16 | $2.64 | $2.64 | 23,833 | — | — |
| 2010-08-13 | $2.16 | $2.16 | 3,738 | — | — |
| 2010-08-12 | $2.16 | $2.16 | 0 | — | — |
| 2010-08-11 | $2.16 | $2.16 | 83 | — | — |
| 2010-08-10 | $2.64 | $2.64 | 4,125 | — | — |
| 2010-08-09 | $1.68 | $1.68 | 750 | — | — |
| 2010-08-06 | $1.68 | $1.68 | 471 | — | — |
| 2010-08-05 | $1.92 | $1.92 | 250 | — | — |
| 2010-08-04 | $1.92 | $1.92 | 813 | — | — |
| 2010-08-03 | $1.92 | $1.92 | 208 | — | — |
| 2010-08-02 | $1.44 | $1.44 | 992 | — | — |
| 2010-07-30 | $1.44 | $1.44 | 196 | — | — |
| 2010-07-29 | $1.44 | $1.44 | 0 | — | — |
| 2010-07-28 | $1.44 | $1.44 | 2,375 | — | — |
| 2010-07-27 | $1.44 | $1.44 | 42 | — | — |
| 2010-07-26 | $1.44 | $1.44 | 3,650 | — | — |
| 2010-07-23 | $2.16 | $2.16 | 1,750 | — | — |
| 2010-07-22 | $2.16 | $2.16 | 563 | — | — |
| 2010-07-21 | $1.68 | $1.68 | 0 | — | — |
| 2010-07-20 | $1.68 | $1.68 | 254 | — | — |
| 2010-07-19 | $1.68 | $1.68 | 463 | — | — |
| 2010-07-16 | $1.68 | $1.68 | 1,408 | — | — |
| 2010-07-15 | $1.68 | $1.68 | 458 | — | — |
| 2010-07-14 | $1.68 | $1.68 | 2,142 | — | — |
| 2010-07-13 | $1.68 | $1.68 | 396 | — | — |
| 2010-07-12 | $1.92 | $1.92 | 800 | — | — |
| 2010-07-09 | $1.68 | $1.68 | 4,250 | — | — |
| 2010-07-08 | $2.16 | $2.16 | 1,350 | — | — |
| 2010-07-07 | $2.16 | $2.16 | 688 | — | — |
| 2010-07-06 | $2.16 | $2.16 | 938 | — | — |
| 2010-07-02 | $2.64 | $2.64 | 2,588 | — | — |
| 2010-07-01 | $2.40 | $2.40 | 2,300 | — | — |
| 2010-06-30 | $3.12 | $3.12 | 3,921 | — | — |
| 2010-06-29 | $2.64 | $2.64 | 0 | — | — |
| 2010-06-28 | $2.64 | $2.64 | 1,167 | — | — |
| 2010-06-25 | $2.40 | $2.40 | 421 | — | — |
| 2010-06-24 | $2.40 | $2.40 | 5,558 | — | — |
| 2010-06-23 | $2.88 | $2.88 | 4,204 | — | — |
| 2010-06-22 | $3.36 | $3.36 | 1,458 | — | — |
| 2010-06-21 | $3.12 | $3.12 | 1,350 | — | — |
| 2010-06-18 | $3.60 | $3.60 | 4,046 | — | — |
| 2010-06-17 | $3.36 | $3.36 | 1,921 | — | — |
| 2010-06-16 | $4.56 | $4.56 | 6,875 | — | — |
| 2010-06-15 | $4.56 | $4.56 | 5,683 | — | — |
| 2010-06-14 | $3.36 | $3.36 | 1,958 | — | — |
| 2010-06-11 | $4.32 | $4.32 | 208 | — | — |
| 2010-06-10 | $4.32 | $4.32 | 1,279 | — | — |
| 2010-06-09 | $4.08 | $4.08 | 3,050 | — | — |
| 2010-06-08 | $4.32 | $4.32 | 1,946 | — | — |
| 2010-06-07 | $4.80 | $4.80 | 642 | — | — |
| 2010-06-04 | $6.00 | $6.00 | 338 | — | — |
| 2010-06-03 | $4.80 | $4.80 | 2,158 | — | — |
| 2010-06-02 | $6.00 | $6.00 | 888 | — | — |
| 2010-06-01 | $4.80 | $4.80 | 4,650 | — | — |
| 2010-05-28 | $8.16 | $8.16 | 1,746 | — | — |
| 2010-05-27 | $7.20 | $7.20 | 1,375 | — | — |
| 2010-05-26 | $7.44 | $7.44 | 3,175 | — | — |
| 2010-05-25 | $9.60 | $9.60 | 1,292 | — | — |
| 2010-05-24 | $9.60 | $9.60 | 138 | — | — |
| 2010-05-21 | $7.44 | $7.44 | 438 | — | — |
| 2010-05-20 | $11.76 | $11.76 | 1,525 | — | — |
| 2010-05-19 | $7.20 | $7.20 | 958 | — | — |
| 2010-05-18 | $10.08 | $10.08 | 179 | — | — |
| 2010-05-17 | $9.60 | $9.60 | 242 | — | — |
| 2010-05-14 | $12.24 | $12.24 | 867 | — | — |
| 2010-05-13 | $11.76 | $11.76 | 42 | — | — |
| 2010-05-12 | $11.76 | $11.76 | 604 | — | — |
| 2010-05-11 | $11.52 | $11.52 | 104 | — | — |
| 2010-05-10 | $12.24 | $12.24 | 758 | — | — |
| 2010-05-07 | $7.20 | $7.20 | 0 | — | — |
| 2010-05-06 | $7.20 | $7.20 | 2,471 | — | — |
| 2010-05-05 | $9.60 | $9.60 | 304 | — | — |
| 2010-05-04 | $8.40 | $8.40 | 1,271 | — | — |
| 2010-05-03 | $9.60 | $9.60 | 808 | — | — |
| 2010-04-30 | $10.56 | $10.56 | 483 | — | — |
| 2010-04-29 | $7.44 | $7.44 | 779 | — | — |
| 2010-04-28 | $11.76 | $11.76 | 50 | — | — |
| 2010-04-27 | $11.76 | $11.76 | 1,413 | — | — |
| 2010-04-26 | $10.80 | $10.80 | 438 | — | — |
| 2010-04-23 | $12.00 | $12.00 | 617 | — | — |
| 2010-04-22 | $12.00 | $12.00 | 479 | — | — |
| 2010-04-21 | $12.24 | $12.24 | 1,683 | — | — |
| 2010-04-20 | $12.48 | $12.48 | 1,096 | — | — |
| 2010-04-19 | $14.40 | $14.40 | 1,933 | — | — |
| 2010-04-16 | $18.00 | $18.00 | 7,867 | — | — |
| 2010-04-15 | $17.76 | $17.76 | 1,100 | — | — |
| 2010-04-14 | $17.76 | $17.76 | 1,146 | — | — |
| 2010-04-13 | $19.20 | $19.20 | 3,508 | — | — |
| 2010-04-12 | $21.36 | $21.36 | 688 | — | — |
| 2010-04-09 | $22.80 | $22.80 | 683 | — | — |
| 2010-04-08 | $19.44 | $19.44 | 729 | — | — |
| 2010-04-07 | $21.84 | $21.84 | 2,663 | — | — |
| 2010-04-06 | $23.04 | $23.04 | 3,771 | — | — |
| 2010-04-05 | $22.80 | $22.80 | 1,700 | — | — |
| 2010-04-01 | $19.20 | $19.20 | 2,079 | — | — |
| 2010-03-31 | $14.40 | $14.40 | 517 | — | — |
| 2010-03-30 | $12.48 | $12.48 | 1,575 | — | — |
| 2010-03-29 | $18.00 | $18.00 | 1,292 | — | — |
| 2010-03-26 | $9.60 | $9.60 | 0 | — | — |
| 2010-03-25 | $9.60 | $9.60 | 0 | — | — |
| 2010-03-24 | $9.60 | $9.60 | 317 | — | — |
| 2010-03-23 | $6.00 | $6.00 | 54 | — | — |
| 2010-03-22 | $9.60 | $9.60 | 58 | — | — |
| 2010-03-19 | $10.32 | $10.32 | 0 | — | — |
| 2010-03-18 | $10.32 | $10.32 | 1,042 | — | — |
| 2010-03-17 | $8.40 | $8.40 | 0 | — | — |
| 2010-03-16 | $8.40 | $8.40 | 0 | — | — |
| 2010-03-15 | $8.40 | $8.40 | 875 | — | — |
| 2010-03-12 | $8.40 | $8.40 | 0 | — | — |
| 2010-03-11 | $8.40 | $8.40 | 13 | — | — |
| 2010-03-10 | $7.20 | $7.20 | 888 | — | — |
| 2010-03-09 | $9.60 | $9.60 | 88 | — | — |
| 2010-03-08 | $12.00 | $12.00 | 1,283 | — | — |
| 2010-03-05 | $7.68 | $7.68 | 67 | — | — |
| 2010-03-04 | $9.60 | $9.60 | 1,058 | — | — |
| 2010-03-03 | $13.20 | $13.20 | 0 | — | — |
| 2010-03-02 | $13.20 | $13.20 | 321 | — | — |
| 2010-03-01 | $11.04 | $11.04 | 225 | — | — |
| 2010-02-26 | $10.08 | $10.08 | 167 | — | — |
| 2010-02-25 | $10.08 | $10.08 | 0 | — | — |
| 2010-02-24 | $10.08 | $10.08 | 4 | — | — |
| 2010-02-23 | $11.52 | $11.52 | 50 | — | — |
| 2010-02-22 | $11.76 | $11.76 | 58 | — | — |
| 2010-02-19 | $23.76 | $23.76 | 13 | — | — |
| 2010-02-18 | $8.40 | $8.40 | 342 | — | — |
| 2010-02-17 | $9.60 | $9.60 | 138 | — | — |
| 2010-02-16 | $5.76 | $5.76 | 254 | — | — |
| 2010-02-12 | $8.40 | $8.40 | 92 | — | — |
| 2010-02-11 | $9.12 | $9.12 | 329 | — | — |
| 2010-02-10 | $13.20 | $13.20 | 0 | — | — |
| 2010-02-09 | $13.20 | $13.20 | 458 | — | — |
| 2010-02-08 | $10.80 | $10.80 | 75 | — | — |
| 2010-02-05 | $10.80 | $10.80 | 213 | — | — |
| 2010-02-04 | $12.00 | $12.00 | 271 | — | — |
| 2010-02-03 | $16.80 | $16.80 | 0 | — | — |
| 2010-02-02 | $16.80 | $16.80 | 4,446 | — | — |
| 2010-02-01 | $16.80 | $16.80 | 0 | — | — |
| 2010-01-29 | $16.80 | $16.80 | 42 | — | — |
| 2010-01-28 | $16.80 | $16.80 | 258 | — | — |
| 2010-01-27 | $23.52 | $23.52 | 0 | — | — |
| 2010-01-26 | $23.52 | $23.52 | 433 | — | — |
| 2010-01-25 | $15.60 | $15.60 | 0 | — | — |
| 2010-01-22 | $15.60 | $15.60 | 8 | — | — |
| 2010-01-21 | $15.60 | $15.60 | 0 | — | — |
| 2010-01-20 | $15.60 | $15.60 | 313 | — | — |
| 2010-01-19 | $18.00 | $18.00 | 67 | — | — |
| 2010-01-15 | $30.00 | $30.00 | 17 | — | — |
| 2010-01-14 | $22.56 | $22.56 | 488 | — | — |
| 2010-01-13 | $36.00 | $36.00 | 113 | — | — |
| 2010-01-12 | $39.60 | $39.60 | 146 | — | — |
| 2010-01-11 | $46.56 | $46.56 | 438 | — | — |
| 2010-01-08 | $50.40 | $50.40 | 13 | — | — |
| 2010-01-07 | $51.60 | $51.60 | 0 | — | — |
| 2010-01-06 | $51.60 | $51.60 | 458 | — | — |
| 2010-01-05 | $48.24 | $48.24 | 46 | — | — |
| 2010-01-04 | $50.40 | $50.40 | 21 | — | — |