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
- 2000-02-24 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 | $0.60 | $0.60 | 33,200 | — | — |
| 2010-12-30 | $0.52 | $0.52 | 7,100 | — | — |
| 2010-12-29 | $0.52 | $0.52 | 14,300 | — | — |
| 2010-12-28 | $0.48 | $0.48 | 19,100 | — | — |
| 2010-12-27 | $0.55 | $0.55 | 16,900 | — | — |
| 2010-12-23 | $0.50 | $0.50 | 43,400 | — | — |
| 2010-12-22 | $0.45 | $0.45 | 0 | — | — |
| 2010-12-21 | $0.45 | $0.45 | 21,500 | — | — |
| 2010-12-20 | $0.48 | $0.48 | 6,300 | — | — |
| 2010-12-17 | $0.48 | $0.48 | 13,300 | — | — |
| 2010-12-16 | $0.45 | $0.45 | 18,000 | — | — |
| 2010-12-15 | $0.44 | $0.44 | 32,000 | — | — |
| 2010-12-14 | $0.39 | $0.39 | 16,000 | — | — |
| 2010-12-13 | $0.37 | $0.37 | 21,000 | — | — |
| 2010-12-10 | $0.44 | $0.44 | 61,000 | — | — |
| 2010-12-09 | $0.42 | $0.42 | 10,400 | — | — |
| 2010-12-08 | $0.43 | $0.43 | 28,700 | — | — |
| 2010-12-07 | $0.50 | $0.50 | 52,800 | — | — |
| 2010-12-06 | $0.42 | $0.42 | 5,800 | — | — |
| 2010-12-03 | $0.49 | $0.49 | 21,200 | — | — |
| 2010-12-02 | $0.45 | $0.45 | 39,400 | — | — |
| 2010-12-01 | $0.40 | $0.40 | 12,300 | — | — |
| 2010-11-30 | $0.40 | $0.40 | 30,500 | — | — |
| 2010-11-29 | $0.40 | $0.40 | 35,000 | — | — |
| 2010-11-26 | $0.36 | $0.36 | 0 | — | — |
| 2010-11-24 | $0.36 | $0.36 | 400 | — | — |
| 2010-11-23 | $0.41 | $0.41 | 3,300 | — | — |
| 2010-11-22 | $0.41 | $0.41 | 9,500 | — | — |
| 2010-11-19 | $0.45 | $0.45 | 5,900 | — | — |
| 2010-11-18 | $0.45 | $0.45 | 10,000 | — | — |
| 2010-11-17 | $0.41 | $0.41 | 8,900 | — | — |
| 2010-11-16 | $0.48 | $0.48 | 11,500 | — | — |
| 2010-11-15 | $0.49 | $0.49 | 44,100 | — | — |
| 2010-11-12 | $0.44 | $0.44 | 0 | — | — |
| 2010-11-11 | $0.44 | $0.44 | 5,000 | — | — |
| 2010-11-10 | $0.44 | $0.44 | 33,900 | — | — |
| 2010-11-09 | $0.40 | $0.40 | 1,000 | — | — |
| 2010-11-08 | $0.44 | $0.44 | 10,000 | — | — |
| 2010-11-05 | $0.45 | $0.45 | 10,100 | — | — |
| 2010-11-04 | $0.45 | $0.45 | 300 | — | — |
| 2010-11-03 | $0.46 | $0.46 | 0 | — | — |
| 2010-11-02 | $0.46 | $0.46 | 7,400 | — | — |
| 2010-11-01 | $0.47 | $0.47 | 18,600 | — | — |
| 2010-10-29 | $0.45 | $0.45 | 8,000 | — | — |
| 2010-10-28 | $0.49 | $0.49 | 15,000 | — | — |
| 2010-10-27 | $0.45 | $0.45 | 0 | — | — |
| 2010-10-26 | $0.45 | $0.45 | 15,000 | — | — |
| 2010-10-25 | $0.49 | $0.49 | 25,400 | — | — |
| 2010-10-22 | $0.48 | $0.48 | 9,000 | — | — |
| 2010-10-21 | $0.48 | $0.48 | 17,900 | — | — |
| 2010-10-20 | $0.46 | $0.46 | 59,100 | — | — |
| 2010-10-19 | $0.50 | $0.50 | 96,600 | — | — |
| 2010-10-18 | $0.50 | $0.50 | 25,000 | — | — |
| 2010-10-15 | $0.49 | $0.49 | 10,200 | — | — |
| 2010-10-14 | $0.51 | $0.51 | 46,000 | — | — |
| 2010-10-13 | $0.50 | $0.50 | 24,700 | — | — |
| 2010-10-12 | $0.50 | $0.50 | 18,100 | — | — |
| 2010-10-11 | $0.55 | $0.55 | 10,400 | — | — |
| 2010-10-08 | $0.49 | $0.49 | 7,200 | — | — |
| 2010-10-07 | $0.47 | $0.47 | 31,200 | — | — |
| 2010-10-06 | $0.47 | $0.47 | 40,100 | — | — |
| 2010-10-05 | $0.50 | $0.50 | 14,500 | — | — |
| 2010-10-04 | $0.58 | $0.58 | 7,900 | — | — |
| 2010-10-01 | $0.58 | $0.58 | 19,200 | — | — |
| 2010-09-30 | $0.55 | $0.55 | 2,500 | — | — |
| 2010-09-29 | $0.50 | $0.50 | 0 | — | — |
| 2010-09-28 | $0.50 | $0.50 | 6,000 | — | — |
| 2010-09-27 | $0.55 | $0.55 | 2,500 | — | — |
| 2010-09-24 | $0.60 | $0.60 | 40,000 | — | — |
| 2010-09-23 | $0.60 | $0.60 | 44,000 | — | — |
| 2010-09-22 | $0.55 | $0.55 | 32,600 | — | — |
| 2010-09-21 | $0.53 | $0.53 | 10,900 | — | — |
| 2010-09-20 | $0.53 | $0.53 | 0 | — | — |
| 2010-09-17 | $0.53 | $0.53 | 19,300 | — | — |
| 2010-09-16 | $0.55 | $0.55 | 35,800 | — | — |
| 2010-09-15 | $0.50 | $0.50 | 35,200 | — | — |
| 2010-09-14 | $0.50 | $0.50 | 20,200 | — | — |
| 2010-09-13 | $0.50 | $0.50 | 229,000 | — | — |
| 2010-09-10 | $0.45 | $0.45 | 0 | — | — |
| 2010-09-09 | $0.45 | $0.45 | 17,300 | — | — |
| 2010-09-08 | $0.45 | $0.45 | 0 | — | — |
| 2010-09-07 | $0.45 | $0.45 | 9,000 | — | — |
| 2010-09-03 | $0.45 | $0.45 | 2,000 | — | — |
| 2010-09-02 | $0.39 | $0.39 | 0 | — | — |
| 2010-09-01 | $0.39 | $0.39 | 0 | — | — |
| 2010-08-31 | $0.39 | $0.39 | 0 | — | — |
| 2010-08-30 | $0.39 | $0.39 | 0 | — | — |
| 2010-08-27 | $0.39 | $0.39 | 10,500 | — | — |
| 2010-08-26 | $0.38 | $0.38 | 0 | — | — |
| 2010-08-25 | $0.38 | $0.38 | 0 | — | — |
| 2010-08-24 | $0.38 | $0.38 | 200 | — | — |
| 2010-08-23 | $0.44 | $0.44 | 26,000 | — | — |
| 2010-08-20 | $0.43 | $0.43 | 13,800 | — | — |
| 2010-08-19 | $0.44 | $0.44 | 5,000 | — | — |
| 2010-08-18 | $0.44 | $0.44 | 6,500 | — | — |
| 2010-08-17 | $0.43 | $0.43 | 50,500 | — | — |
| 2010-08-16 | $0.39 | $0.39 | 47,600 | — | — |
| 2010-08-13 | $0.40 | $0.40 | 42,300 | — | — |
| 2010-08-12 | $0.35 | $0.35 | 200 | — | — |
| 2010-08-11 | $0.35 | $0.35 | 8,100 | — | — |
| 2010-08-10 | $0.40 | $0.40 | 35,000 | — | — |
| 2010-08-09 | $0.35 | $0.35 | 1,400 | — | — |
| 2010-08-06 | $0.40 | $0.40 | 0 | — | — |
| 2010-08-05 | $0.40 | $0.40 | 20,000 | — | — |
| 2010-08-04 | $0.46 | $0.46 | 0 | — | — |
| 2010-08-03 | $0.46 | $0.46 | 200 | — | — |
| 2010-08-02 | $0.32 | $0.32 | 17,000 | — | — |
| 2010-07-30 | $0.40 | $0.40 | 66,000 | — | — |
| 2010-07-29 | $0.40 | $0.40 | 13,000 | — | — |
| 2010-07-28 | $0.48 | $0.48 | 3,600 | — | — |
| 2010-07-27 | $0.49 | $0.49 | 0 | — | — |
| 2010-07-26 | $0.49 | $0.49 | 0 | — | — |
| 2010-07-23 | $0.49 | $0.49 | 0 | — | — |
| 2010-07-22 | $0.49 | $0.49 | 77,300 | — | — |
| 2010-07-21 | $0.48 | $0.48 | 7,500 | — | — |
| 2010-07-20 | $0.50 | $0.50 | 1,500 | — | — |
| 2010-07-19 | $0.44 | $0.44 | 4,500 | — | — |
| 2010-07-16 | $0.45 | $0.45 | 0 | — | — |
| 2010-07-15 | $0.45 | $0.45 | 0 | — | — |
| 2010-07-14 | $0.45 | $0.45 | 10,500 | — | — |
| 2010-07-13 | $0.45 | $0.45 | 40,000 | — | — |
| 2010-07-12 | $0.43 | $0.43 | 1,100 | — | — |
| 2010-07-09 | $0.40 | $0.40 | 3,100 | — | — |
| 2010-07-08 | $0.39 | $0.39 | 0 | — | — |
| 2010-07-07 | $0.39 | $0.39 | 8,000 | — | — |
| 2010-07-06 | $0.45 | $0.45 | 0 | — | — |
| 2010-07-02 | $0.45 | $0.45 | 0 | — | — |
| 2010-07-01 | $0.45 | $0.45 | 5,000 | — | — |
| 2010-06-30 | $0.45 | $0.45 | 1,600 | — | — |
| 2010-06-29 | $0.42 | $0.42 | 10,600 | — | — |
| 2010-06-28 | $0.42 | $0.42 | 11,000 | — | — |
| 2010-06-25 | $0.42 | $0.42 | 5,000 | — | — |
| 2010-06-24 | $0.50 | $0.50 | 15,000 | — | — |
| 2010-06-23 | $0.42 | $0.42 | 10,400 | — | — |
| 2010-06-22 | $0.45 | $0.45 | 3,500 | — | — |
| 2010-06-21 | $0.45 | $0.45 | 0 | — | — |
| 2010-06-18 | $0.45 | $0.45 | 0 | — | — |
| 2010-06-17 | $0.45 | $0.45 | 0 | — | — |
| 2010-06-16 | $0.45 | $0.45 | 0 | — | — |
| 2010-06-15 | $0.45 | $0.45 | 10,200 | — | — |
| 2010-06-14 | $0.45 | $0.45 | 0 | — | — |
| 2010-06-11 | $0.45 | $0.45 | 0 | — | — |
| 2010-06-10 | $0.45 | $0.45 | 2,000 | — | — |
| 2010-06-09 | $0.45 | $0.45 | 14,500 | — | — |
| 2010-06-08 | $0.41 | $0.41 | 500 | — | — |
| 2010-06-07 | $0.45 | $0.45 | 0 | — | — |
| 2010-06-04 | $0.45 | $0.45 | 10,000 | — | — |
| 2010-06-03 | $0.45 | $0.45 | 10,000 | — | — |
| 2010-06-02 | $0.45 | $0.45 | 2,600 | — | — |
| 2010-06-01 | $0.41 | $0.41 | 500 | — | — |
| 2010-05-28 | $0.41 | $0.41 | 200 | — | — |
| 2010-05-27 | $0.41 | $0.41 | 100 | — | — |
| 2010-05-26 | $0.41 | $0.41 | 300 | — | — |
| 2010-05-25 | $0.41 | $0.41 | 12,500 | — | — |
| 2010-05-24 | $0.45 | $0.45 | 5,000 | — | — |
| 2010-05-21 | $0.45 | $0.45 | 13,000 | — | — |
| 2010-05-20 | $0.41 | $0.41 | 3,400 | — | — |
| 2010-05-19 | $0.40 | $0.40 | 0 | — | — |
| 2010-05-18 | $0.40 | $0.40 | 25,000 | — | — |
| 2010-05-17 | $0.41 | $0.41 | 11,300 | — | — |
| 2010-05-14 | $0.50 | $0.50 | 22,200 | — | — |
| 2010-05-13 | $0.42 | $0.42 | 300 | — | — |
| 2010-05-12 | $0.40 | $0.40 | 0 | — | — |
| 2010-05-11 | $0.40 | $0.40 | 5,000 | — | — |
| 2010-05-10 | $0.44 | $0.44 | 5,000 | — | — |
| 2010-05-07 | $0.41 | $0.41 | 11,900 | — | — |
| 2010-05-06 | $0.44 | $0.44 | 0 | — | — |
| 2010-05-05 | $0.44 | $0.44 | 33,700 | — | — |
| 2010-05-04 | $0.50 | $0.50 | 23,500 | — | — |
| 2010-05-03 | $0.51 | $0.51 | 0 | — | — |
| 2010-04-30 | $0.51 | $0.51 | 0 | — | — |
| 2010-04-29 | $0.51 | $0.51 | 15,000 | — | — |
| 2010-04-28 | $0.53 | $0.53 | 1,500 | — | — |
| 2010-04-27 | $0.51 | $0.51 | 12,500 | — | — |
| 2010-04-26 | $0.60 | $0.60 | 70,200 | — | — |
| 2010-04-23 | $0.59 | $0.59 | 103,600 | — | — |
| 2010-04-22 | $0.55 | $0.55 | 11,800 | — | — |
| 2010-04-21 | $0.50 | $0.50 | 50,000 | — | — |
| 2010-04-20 | $0.50 | $0.50 | 5,000 | — | — |
| 2010-04-19 | $0.52 | $0.52 | 19,600 | — | — |
| 2010-04-16 | $0.53 | $0.53 | 0 | — | — |
| 2010-04-15 | $0.53 | $0.53 | 12,600 | — | — |
| 2010-04-14 | $0.53 | $0.53 | 27,700 | — | — |
| 2010-04-13 | $0.50 | $0.50 | 212,100 | — | — |
| 2010-04-12 | $0.50 | $0.50 | 99,900 | — | — |
| 2010-04-09 | $0.46 | $0.46 | 100 | — | — |
| 2010-04-08 | $0.49 | $0.49 | 0 | — | — |
| 2010-04-07 | $0.49 | $0.49 | 15,000 | — | — |
| 2010-04-06 | $0.50 | $0.50 | 28,200 | — | — |
| 2010-04-05 | $0.45 | $0.45 | 0 | — | — |
| 2010-04-01 | $0.45 | $0.45 | 37,000 | — | — |
| 2010-03-31 | $0.40 | $0.40 | 10,800 | — | — |
| 2010-03-30 | $0.40 | $0.40 | 1,500 | — | — |
| 2010-03-29 | $0.40 | $0.40 | 4,000 | — | — |
| 2010-03-26 | $0.43 | $0.43 | 0 | — | — |
| 2010-03-25 | $0.43 | $0.43 | 0 | — | — |
| 2010-03-24 | $0.43 | $0.43 | 13,000 | — | — |
| 2010-03-23 | $0.32 | $0.32 | 5,000 | — | — |
| 2010-03-22 | $0.40 | $0.40 | 2,500 | — | — |
| 2010-03-19 | $0.32 | $0.32 | 3,000 | — | — |
| 2010-03-18 | $0.34 | $0.34 | 56,000 | — | — |
| 2010-03-17 | $0.35 | $0.35 | 0 | — | — |
| 2010-03-16 | $0.35 | $0.35 | 12,200 | — | — |
| 2010-03-15 | $0.36 | $0.36 | 600 | — | — |
| 2010-03-12 | $0.36 | $0.36 | 3,000 | — | — |
| 2010-03-11 | $0.38 | $0.38 | 36,000 | — | — |
| 2010-03-10 | $0.38 | $0.38 | 12,000 | — | — |
| 2010-03-09 | $0.38 | $0.38 | 19,800 | — | — |
| 2010-03-08 | $0.44 | $0.44 | 54,300 | — | — |
| 2010-03-05 | $0.36 | $0.36 | 2,000 | — | — |
| 2010-03-04 | $0.35 | $0.35 | 1,500 | — | — |
| 2010-03-03 | $0.35 | $0.35 | 69,900 | — | — |
| 2010-03-02 | $0.35 | $0.35 | 32,900 | — | — |
| 2010-03-01 | $0.38 | $0.38 | 25,400 | — | — |
| 2010-02-26 | $0.38 | $0.38 | 3,000 | — | — |
| 2010-02-25 | $0.39 | $0.39 | 6,500 | — | — |
| 2010-02-24 | $0.38 | $0.38 | 800 | — | — |
| 2010-02-23 | $0.40 | $0.40 | 500 | — | — |
| 2010-02-22 | $0.39 | $0.39 | 10,000 | — | — |
| 2010-02-19 | $0.38 | $0.38 | 400 | — | — |
| 2010-02-18 | $0.38 | $0.38 | 10,000 | — | — |
| 2010-02-17 | $0.38 | $0.38 | 15,000 | — | — |
| 2010-02-16 | $0.39 | $0.39 | 5,000 | — | — |
| 2010-02-12 | $0.38 | $0.38 | 10,000 | — | — |
| 2010-02-11 | $0.38 | $0.38 | 500 | — | — |
| 2010-02-10 | $0.38 | $0.38 | 15,500 | — | — |
| 2010-02-09 | $0.50 | $0.50 | 7,100 | — | — |
| 2010-02-08 | $0.39 | $0.39 | 25,200 | — | — |
| 2010-02-05 | $0.45 | $0.45 | 8,400 | — | — |
| 2010-02-04 | $0.38 | $0.38 | 4,200 | — | — |
| 2010-02-03 | $0.38 | $0.38 | 400 | — | — |
| 2010-02-02 | $0.45 | $0.45 | 16,100 | — | — |
| 2010-02-01 | $0.40 | $0.40 | 2,900 | — | — |
| 2010-01-29 | $0.40 | $0.40 | 25,400 | — | — |
| 2010-01-28 | $0.38 | $0.38 | 0 | — | — |
| 2010-01-27 | $0.38 | $0.38 | 18,200 | — | — |
| 2010-01-26 | $0.38 | $0.38 | 15,500 | — | — |
| 2010-01-25 | $0.39 | $0.39 | 15,000 | — | — |
| 2010-01-22 | $0.39 | $0.39 | 27,300 | — | — |
| 2010-01-21 | $0.39 | $0.39 | 15,500 | — | — |
| 2010-01-20 | $0.40 | $0.40 | 13,000 | — | — |
| 2010-01-19 | $0.50 | $0.50 | 10,500 | — | — |
| 2010-01-15 | $0.40 | $0.40 | 10,500 | — | — |
| 2010-01-14 | $0.40 | $0.40 | 44,300 | — | — |
| 2010-01-13 | $0.38 | $0.38 | 7,000 | — | — |
| 2010-01-12 | $0.42 | $0.42 | 5,000 | — | — |
| 2010-01-11 | $0.45 | $0.45 | 17,900 | — | — |
| 2010-01-08 | $0.45 | $0.45 | 100 | — | — |
| 2010-01-07 | $0.45 | $0.45 | 22,400 | — | — |
| 2010-01-06 | $0.45 | $0.45 | 0 | — | — |
| 2010-01-05 | $0.45 | $0.45 | 0 | — | — |
| 2010-01-04 | $0.45 | $0.45 | 45,000 | — | — |