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
- 2009-09-08 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 | $0.60 | $0.60 | 580,354 |
| 2009-12-30 | $0.65 | $0.65 | 535,339 |
| 2009-12-29 | $0.70 | $0.70 | 435,322 |
| 2009-12-28 | $0.72 | $0.72 | 1,275,550 |
| 2009-12-24 | $0.81 | $0.81 | 185,083 |
| 2009-12-23 | $0.85 | $0.85 | 460,279 |
| 2009-12-22 | $0.84 | $0.84 | 1,039,237 |
| 2009-12-21 | $0.96 | $0.96 | 1,069,244 |
| 2009-12-18 | $1.08 | $1.08 | 443,807 |
| 2009-12-17 | $1.15 | $1.15 | 335,866 |
| 2009-12-16 | $1.18 | $1.18 | 125,837 |
| 2009-12-15 | $1.22 | $1.22 | 238,734 |
| 2009-12-14 | $1.24 | $1.24 | 428,875 |
| 2009-12-11 | $1.16 | $1.16 | 346,602 |
| 2009-12-10 | $1.17 | $1.17 | 736,328 |
| 2009-12-09 | $1.27 | $1.27 | 203,474 |
| 2009-12-08 | $1.26 | $1.26 | 334,268 |
| 2009-12-07 | $1.30 | $1.30 | 143,542 |
| 2009-12-04 | $1.33 | $1.33 | 229,064 |
| 2009-12-03 | $1.29 | $1.29 | 504,652 |
| 2009-12-02 | $1.29 | $1.29 | 705,812 |
| 2009-12-01 | $1.41 | $1.41 | 179,421 |
| 2009-11-30 | $1.40 | $1.40 | 157,054 |
| 2009-11-27 | $1.45 | $1.45 | 146,833 |
| 2009-11-25 | $1.43 | $1.43 | 306,040 |
| 2009-11-24 | $1.49 | $1.49 | 342,103 |
| 2009-11-23 | $1.63 | $1.63 | 803,895 |
| 2009-11-20 | $1.56 | $1.56 | 611,224 |
| 2009-11-19 | $1.42 | $1.42 | 857,983 |
| 2009-11-18 | $1.32 | $1.32 | 2,571,893 |
| 2009-11-17 | $1.46 | $1.46 | 1,237,305 |
| 2009-11-16 | $1.60 | $1.60 | 1,052,658 |
| 2009-11-13 | $1.82 | $1.82 | 362,553 |
| 2009-11-12 | $1.81 | $1.81 | 502,330 |
| 2009-11-11 | $1.70 | $1.70 | 1,222,639 |
| 2009-11-10 | $1.85 | $1.85 | 753,124 |
| 2009-11-09 | $2.03 | $2.03 | 1,286,553 |
| 2009-11-06 | $2.14 | $2.14 | 932,801 |
| 2009-11-05 | $2.23 | $2.23 | 1,248,744 |
| 2009-11-04 | $2.10 | $2.10 | 2,099,232 |
| 2009-11-03 | $1.90 | $1.90 | 472,751 |
| 2009-11-02 | $1.84 | $1.84 | 692,544 |
| 2009-10-30 | $1.71 | $1.71 | 1,670,776 |
| 2009-10-29 | $1.80 | $1.80 | 2,261,260 |
| 2009-10-28 | $1.41 | $1.41 | 4,838,340 |
| 2009-10-27 | $2.12 | $2.12 | 2,526,162 |
| 2009-10-26 | $2.58 | $2.58 | 1,627,244 |
| 2009-10-23 | $2.53 | $2.53 | 1,675,673 |
| 2009-10-22 | $2.36 | $2.36 | 6,432,823 |
| 2009-10-21 | $2.96 | $2.96 | 5,549,445 |
| 2009-10-20 | $2.00 | $2.00 | 3,619,520 |
| 2009-10-19 | $1.75 | $1.75 | 2,269,854 |
| 2009-10-16 | $1.68 | $1.68 | 1,883,136 |
| 2009-10-15 | $1.65 | $1.65 | 1,829,041 |
| 2009-10-14 | $1.62 | $1.62 | 1,529,356 |
| 2009-10-13 | $1.58 | $1.58 | 1,141,305 |
| 2009-10-12 | $1.57 | $1.57 | 2,022,045 |
| 2009-10-09 | $1.47 | $1.47 | 892,209 |
| 2009-10-08 | $1.48 | $1.48 | 2,464,388 |
| 2009-10-07 | $1.38 | $1.38 | 1,931,200 |
| 2009-10-06 | $1.29 | $1.29 | 1,635,539 |
| 2009-10-05 | $1.40 | $1.40 | 982,529 |
| 2009-10-02 | $1.42 | $1.42 | 1,542,338 |
| 2009-10-01 | $1.40 | $1.40 | 1,890,305 |
| 2009-09-30 | $1.34 | $1.34 | 1,691,033 |
| 2009-09-29 | $1.31 | $1.31 | 2,053,248 |
| 2009-09-28 | $1.21 | $1.21 | 611,457 |
| 2009-09-25 | $1.27 | $1.27 | 954,077 |
| 2009-09-24 | $1.28 | $1.28 | 1,867,584 |
| 2009-09-23 | $1.25 | $1.25 | 1,433,351 |
| 2009-09-22 | $1.21 | $1.21 | 1,266,709 |
| 2009-09-21 | $1.15 | $1.15 | 503,228 |
| 2009-09-18 | $1.15 | $1.15 | 856,678 |
| 2009-09-17 | $1.07 | $1.07 | 872,955 |
| 2009-09-16 | $1.00 | $1.00 | 806,073 |
| 2009-09-15 | $1.04 | $1.04 | 1,579,369 |
| 2009-09-14 | $1.16 | $1.16 | 3,010,926 |
| 2009-09-11 | $1.14 | $1.14 | 2,091,741 |
| 2009-09-10 | $1.08 | $1.08 | 1,735,183 |
| 2009-09-09 | $1.01 | $1.01 | 1,972,793 |
| 2009-09-08 | $0.99 | $0.99 | 2,947,818 |