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
- 1998-12-23 to 2026-08-28
- 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 — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2009-12-31 | $0.06 | $0.06 | 350 |
| 2009-12-30 | $0.06 | $0.06 | 78,970 |
| 2009-12-29 | $0.04 | $0.04 | 15,000 |
| 2009-12-28 | $0.04 | $0.04 | 2,350 |
| 2009-12-24 | $0.04 | $0.04 | 5,000 |
| 2009-12-23 | $0.04 | $0.04 | 0 |
| 2009-12-22 | $0.04 | $0.04 | 26,600 |
| 2009-12-21 | $0.05 | $0.05 | 26,000 |
| 2009-12-18 | $0.05 | $0.05 | 14,740 |
| 2009-12-17 | $0.04 | $0.04 | 103,900 |
| 2009-12-16 | $0.04 | $0.04 | 55,750 |
| 2009-12-15 | $0.03 | $0.03 | 0 |
| 2009-12-14 | $0.03 | $0.03 | 89,700 |
| 2009-12-11 | $0.04 | $0.04 | 135,000 |
| 2009-12-10 | $0.04 | $0.04 | 11,000 |
| 2009-12-09 | $0.04 | $0.04 | 1,000 |
| 2009-12-08 | $0.06 | $0.06 | 107,500 |
| 2009-12-07 | $0.04 | $0.04 | 16,500 |
| 2009-12-04 | $0.04 | $0.04 | 179,620 |
| 2009-12-03 | $0.04 | $0.04 | 3,500 |
| 2009-12-02 | $0.04 | $0.04 | 377,333 |
| 2009-12-01 | $0.04 | $0.04 | 10,000 |
| 2009-11-30 | $0.04 | $0.04 | 81,000 |
| 2009-11-27 | $0.06 | $0.06 | 0 |
| 2009-11-25 | $0.06 | $0.06 | 50,200 |
| 2009-11-24 | $0.06 | $0.06 | 45,000 |
| 2009-11-23 | $0.06 | $0.06 | 1,000 |
| 2009-11-20 | $0.06 | $0.06 | 6,000 |
| 2009-11-19 | $0.06 | $0.06 | 550 |
| 2009-11-18 | $0.06 | $0.06 | 9,100 |
| 2009-11-17 | $0.06 | $0.06 | 30,459 |
| 2009-11-16 | $0.06 | $0.06 | 71,700 |
| 2009-11-13 | $0.07 | $0.07 | 13,500 |
| 2009-11-12 | $0.06 | $0.06 | 8,550 |
| 2009-11-11 | $0.07 | $0.07 | 3,500 |
| 2009-11-10 | $0.06 | $0.06 | 1,000 |
| 2009-11-09 | $0.06 | $0.06 | 19,061 |
| 2009-11-06 | $0.06 | $0.06 | 0 |
| 2009-11-05 | $0.06 | $0.06 | 3,000 |
| 2009-11-04 | $0.06 | $0.06 | 29,050 |
| 2009-11-03 | $0.06 | $0.06 | 14,500 |
| 2009-11-02 | $0.05 | $0.05 | 0 |
| 2009-10-30 | $0.05 | $0.05 | 82,950 |
| 2009-10-29 | $0.07 | $0.07 | 26,250 |
| 2009-10-28 | $0.07 | $0.07 | 9,750 |
| 2009-10-27 | $0.07 | $0.07 | 5,000 |
| 2009-10-26 | $0.07 | $0.07 | 8,850 |
| 2009-10-23 | $0.07 | $0.07 | 5,250 |
| 2009-10-22 | $0.07 | $0.07 | 0 |
| 2009-10-21 | $0.07 | $0.07 | 47,525 |
| 2009-10-20 | $0.07 | $0.07 | 102,785 |
| 2009-10-19 | $0.05 | $0.05 | 31,000 |
| 2009-10-16 | $0.05 | $0.05 | 118,400 |
| 2009-10-15 | $0.08 | $0.08 | 0 |
| 2009-10-14 | $0.08 | $0.08 | 4,500 |
| 2009-10-13 | $0.09 | $0.09 | 15,500 |
| 2009-10-12 | $0.08 | $0.08 | 0 |
| 2009-10-09 | $0.08 | $0.08 | 13,885 |
| 2009-10-08 | $0.09 | $0.09 | 16,400 |
| 2009-10-07 | $0.07 | $0.07 | 2,400 |
| 2009-10-06 | $0.07 | $0.07 | 82,477 |
| 2009-10-05 | $0.08 | $0.08 | 72,789 |
| 2009-10-02 | $0.09 | $0.09 | 254,100 |
| 2009-10-01 | $0.12 | $0.12 | 15,200 |
| 2009-09-30 | $0.12 | $0.12 | 80,900 |
| 2009-09-29 | $0.10 | $0.10 | 78,361 |
| 2009-09-28 | $0.10 | $0.10 | 116,809 |
| 2009-09-25 | $0.14 | $0.14 | 35,785 |
| 2009-09-24 | $0.14 | $0.14 | 71,790 |
| 2009-09-23 | $0.15 | $0.15 | 175,719 |
| 2009-09-22 | $0.17 | $0.17 | 242,776 |
| 2009-09-21 | $0.15 | $0.15 | 101,803 |
| 2009-09-18 | $0.17 | $0.17 | 471,941 |
| 2009-09-17 | $0.19 | $0.19 | 455,076 |
| 2009-09-16 | $0.18 | $0.18 | 625,475 |
| 2009-09-15 | $0.16 | $0.16 | 1,247,610 |
| 2009-09-14 | $0.24 | $0.24 | 4,368,744 |
| 2009-09-11 | $0.04 | $0.04 | 2,000 |
| 2009-09-10 | $0.05 | $0.05 | 0 |
| 2009-09-09 | $0.05 | $0.05 | 700 |
| 2009-09-08 | $0.05 | $0.05 | 7,166 |
| 2009-09-04 | $0.03 | $0.03 | 75,600 |
| 2009-09-03 | $0.04 | $0.04 | 10,570 |
| 2009-09-02 | $0.04 | $0.04 | 65,000 |
| 2009-09-01 | $0.04 | $0.04 | 505,000 |
| 2009-08-31 | $0.03 | $0.02 | 0 |
| 2009-08-28 | $0.03 | $0.02 | 0 |
| 2009-08-27 | $0.03 | $0.02 | 0 |
| 2009-08-26 | $0.03 | $0.02 | 0 |
| 2009-08-25 | $0.03 | $0.02 | 18,100 |
| 2009-08-24 | $0.02 | $0.02 | 0 |
| 2009-08-21 | $0.02 | $0.02 | 14,000 |
| 2009-08-20 | $0.02 | $0.02 | 0 |
| 2009-08-19 | $0.02 | $0.02 | 600 |
| 2009-08-18 | $0.02 | $0.02 | 200 |
| 2009-08-17 | $0.02 | $0.02 | 35,500 |
| 2009-08-14 | $0.03 | $0.02 | 15,000 |
| 2009-08-13 | $0.03 | $0.02 | 15,000 |
| 2009-08-12 | $0.03 | $0.02 | 50,000 |
| 2009-08-11 | $0.02 | $0.02 | 15,000 |
| 2009-08-10 | $0.02 | $0.02 | 100 |
| 2009-08-07 | $0.02 | $0.02 | 1,500 |
| 2009-08-06 | $0.02 | $0.02 | 15,000 |
| 2009-08-05 | $0.02 | $0.02 | 35,000 |
| 2009-08-04 | $0.02 | $0.02 | 70,000 |
| 2009-08-03 | $0.03 | $0.02 | 5,000 |
| 2009-07-31 | $0.02 | $0.02 | 243,000 |
| 2009-07-30 | $0.03 | $0.03 | 0 |
| 2009-07-29 | $0.03 | $0.03 | 0 |
| 2009-07-28 | $0.03 | $0.03 | 0 |
| 2009-07-27 | $0.03 | $0.03 | 0 |
| 2009-07-24 | $0.03 | $0.03 | 0 |
| 2009-07-23 | $0.03 | $0.03 | 6,000 |
| 2009-07-22 | $0.03 | $0.03 | 0 |
| 2009-07-21 | $0.03 | $0.03 | 0 |
| 2009-07-20 | $0.03 | $0.03 | 0 |
| 2009-07-17 | $0.03 | $0.03 | 0 |
| 2009-07-16 | $0.03 | $0.03 | 1,000 |
| 2009-07-15 | $0.03 | $0.03 | 0 |
| 2009-07-14 | $0.03 | $0.03 | 0 |
| 2009-07-13 | $0.03 | $0.03 | 0 |
| 2009-07-10 | $0.03 | $0.03 | 1,000 |
| 2009-07-09 | $0.06 | $0.06 | 0 |
| 2009-07-08 | $0.06 | $0.06 | 0 |
| 2009-07-07 | $0.06 | $0.06 | 1,000 |
| 2009-07-06 | $0.02 | $0.02 | 0 |
| 2009-07-02 | $0.02 | $0.02 | 0 |
| 2009-07-01 | $0.02 | $0.02 | 0 |
| 2009-06-30 | $0.02 | $0.02 | 0 |
| 2009-06-29 | $0.02 | $0.02 | 0 |
| 2009-06-26 | $0.02 | $0.02 | 1,051,750 |
| 2009-06-25 | $0.04 | $0.04 | 20,750 |
| 2009-06-24 | $0.04 | $0.04 | 0 |
| 2009-06-23 | $0.04 | $0.04 | 14,000 |
| 2009-06-22 | $0.04 | $0.04 | 0 |
| 2009-06-19 | $0.04 | $0.04 | 3,754 |
| 2009-06-18 | $0.04 | $0.04 | 850 |
| 2009-06-17 | $0.07 | $0.07 | 0 |
| 2009-06-16 | $0.07 | $0.07 | 3,254 |
| 2009-06-15 | $0.06 | $0.06 | 17,000 |
| 2009-06-12 | $0.06 | $0.06 | 2,071 |
| 2009-06-11 | $0.06 | $0.06 | 0 |
| 2009-06-10 | $0.06 | $0.06 | 0 |
| 2009-06-09 | $0.06 | $0.06 | 0 |
| 2009-06-08 | $0.06 | $0.06 | 0 |
| 2009-06-05 | $0.06 | $0.06 | 0 |
| 2009-06-04 | $0.06 | $0.06 | 0 |
| 2009-06-03 | $0.06 | $0.06 | 5,000 |
| 2009-06-02 | $0.06 | $0.06 | 0 |
| 2009-06-01 | $0.06 | $0.06 | 0 |
| 2009-05-29 | $0.06 | $0.06 | 6,183 |
| 2009-05-28 | $0.05 | $0.05 | 0 |
| 2009-05-27 | $0.05 | $0.05 | 0 |
| 2009-05-26 | $0.05 | $0.05 | 0 |
| 2009-05-22 | $0.05 | $0.05 | 0 |
| 2009-05-21 | $0.05 | $0.05 | 500 |
| 2009-05-20 | $0.08 | $0.08 | 0 |
| 2009-05-19 | $0.08 | $0.08 | 35,000 |
| 2009-05-18 | $0.08 | $0.08 | 20,000 |
| 2009-05-15 | $0.08 | $0.08 | 10,000 |
| 2009-05-14 | $0.10 | $0.10 | 0 |
| 2009-05-13 | $0.10 | $0.10 | 0 |
| 2009-05-12 | $0.10 | $0.10 | 23,000 |
| 2009-05-11 | $0.10 | $0.10 | 4,400 |
| 2009-05-08 | $0.10 | $0.10 | 6,837 |
| 2009-05-07 | $0.09 | $0.09 | 0 |
| 2009-05-06 | $0.09 | $0.09 | 22,500 |
| 2009-05-05 | $0.09 | $0.09 | 48,000 |
| 2009-05-04 | $0.09 | $0.09 | 0 |
| 2009-05-01 | $0.09 | $0.09 | 2,000 |
| 2009-04-30 | $0.09 | $0.09 | 0 |
| 2009-04-29 | $0.09 | $0.09 | 63,600 |
| 2009-04-28 | $0.11 | $0.11 | 1,000 |
| 2009-04-27 | $0.10 | $0.10 | 5,100 |
| 2009-04-24 | $0.08 | $0.08 | 45,468 |
| 2009-04-23 | $0.14 | $0.14 | 0 |
| 2009-04-22 | $0.14 | $0.14 | 97,300 |
| 2009-04-21 | $0.13 | $0.13 | 191,829 |
| 2009-04-20 | $0.10 | $0.10 | 30,000 |
| 2009-04-17 | $0.10 | $0.10 | 7,800 |
| 2009-04-16 | $0.09 | $0.09 | 63,000 |
| 2009-04-15 | $0.09 | $0.09 | 35,000 |
| 2009-04-14 | $0.09 | $0.09 | 0 |
| 2009-04-13 | $0.09 | $0.09 | 15,000 |
| 2009-04-09 | $0.08 | $0.08 | 35,100 |
| 2009-04-08 | $0.08 | $0.08 | 10,000 |
| 2009-04-07 | $0.08 | $0.08 | 0 |
| 2009-04-06 | $0.08 | $0.08 | 0 |
| 2009-04-03 | $0.08 | $0.08 | 2,500 |
| 2009-04-02 | $0.07 | $0.07 | 1,263 |
| 2009-04-01 | $0.08 | $0.08 | 36,500 |
| 2009-03-31 | $0.08 | $0.08 | 15,000 |
| 2009-03-30 | $0.08 | $0.08 | 10,500 |
| 2009-03-27 | $0.08 | $0.08 | 20,000 |
| 2009-03-26 | $0.07 | $0.07 | 0 |
| 2009-03-25 | $0.07 | $0.07 | 0 |
| 2009-03-24 | $0.07 | $0.07 | 6,150 |
| 2009-03-23 | $0.10 | $0.10 | 200 |
| 2009-03-20 | $0.08 | $0.08 | 66,654 |
| 2009-03-19 | $0.06 | $0.06 | 51,500 |
| 2009-03-18 | $0.05 | $0.05 | 0 |
| 2009-03-17 | $0.05 | $0.05 | 2,000 |
| 2009-03-16 | $0.05 | $0.05 | 11,000 |
| 2009-03-13 | $0.02 | $0.02 | 0 |
| 2009-03-12 | $0.02 | $0.02 | 0 |
| 2009-03-11 | $0.02 | $0.02 | 20,000 |
| 2009-03-10 | $0.06 | $0.06 | 10,000 |
| 2009-03-09 | $0.05 | $0.05 | 0 |
| 2009-03-06 | $0.05 | $0.05 | 30,000 |
| 2009-03-05 | $0.08 | $0.08 | 12,000 |
| 2009-03-04 | $0.08 | $0.08 | 4,450 |
| 2009-03-03 | $0.03 | $0.03 | 0 |
| 2009-03-02 | $0.03 | $0.03 | 700 |
| 2009-02-27 | $0.03 | $0.03 | 0 |
| 2009-02-26 | $0.03 | $0.03 | 0 |
| 2009-02-25 | $0.03 | $0.03 | 0 |
| 2009-02-24 | $0.03 | $0.03 | 5,200 |
| 2009-02-23 | $0.03 | $0.03 | 0 |
| 2009-02-20 | $0.03 | $0.03 | 0 |
| 2009-02-19 | $0.03 | $0.03 | 22,685 |
| 2009-02-18 | $0.05 | $0.05 | 35,700 |
| 2009-02-17 | $0.08 | $0.08 | 7,500 |
| 2009-02-13 | $0.03 | $0.03 | 0 |
| 2009-02-12 | $0.03 | $0.03 | 500 |
| 2009-02-11 | $0.03 | $0.03 | 25,662 |
| 2009-02-10 | $0.03 | $0.03 | 22,210 |
| 2009-02-09 | $0.04 | $0.04 | 0 |
| 2009-02-06 | $0.04 | $0.04 | 0 |
| 2009-02-05 | $0.04 | $0.04 | 54,800 |
| 2009-02-04 | $0.04 | $0.04 | 5,000 |
| 2009-02-03 | $0.05 | $0.05 | 0 |
| 2009-02-02 | $0.05 | $0.05 | 0 |
| 2009-01-30 | $0.05 | $0.05 | 0 |
| 2009-01-29 | $0.05 | $0.05 | 40,000 |
| 2009-01-28 | $0.05 | $0.05 | 77,000 |
| 2009-01-27 | $0.05 | $0.05 | 5,000 |
| 2009-01-26 | $0.05 | $0.05 | 0 |
| 2009-01-23 | $0.05 | $0.05 | 0 |
| 2009-01-22 | $0.05 | $0.05 | 5,500 |
| 2009-01-21 | $0.05 | $0.05 | 1,500 |
| 2009-01-20 | $0.06 | $0.06 | 12,485 |
| 2009-01-16 | $0.06 | $0.06 | 5,000 |
| 2009-01-15 | $0.06 | $0.06 | 10,000 |
| 2009-01-14 | $0.08 | $0.08 | 1,000 |
| 2009-01-13 | $0.08 | $0.08 | 0 |
| 2009-01-12 | $0.08 | $0.08 | 4,000 |
| 2009-01-09 | $0.08 | $0.08 | 0 |
| 2009-01-08 | $0.08 | $0.08 | 0 |
| 2009-01-07 | $0.08 | $0.08 | 0 |
| 2009-01-06 | $0.08 | $0.08 | 4,500 |
| 2009-01-05 | $0.05 | $0.05 | 0 |
| 2009-01-02 | $0.05 | $0.05 | 13,000 |