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
- 2006-06-27 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 — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $0.48 | $0.48 | 480 | — | — |
| 2009-12-30 | $0.45 | $0.45 | 2,520 | — | — |
| 2009-12-29 | $0.50 | $0.50 | 25,240 | — | — |
| 2009-12-28 | $0.45 | $0.45 | 200 | — | — |
| 2009-12-24 | $0.45 | $0.45 | 800 | — | — |
| 2009-12-23 | $0.55 | $0.55 | 0 | — | — |
| 2009-12-22 | $0.55 | $0.55 | 75,200 | — | — |
| 2009-12-21 | $0.63 | $0.63 | 67,400 | — | — |
| 2009-12-18 | $0.50 | $0.50 | 4,400 | — | — |
| 2009-12-17 | $0.55 | $0.55 | 3,080 | — | — |
| 2009-12-16 | $0.58 | $0.58 | 0 | — | — |
| 2009-12-15 | $0.58 | $0.58 | 9,560 | — | — |
| 2009-12-14 | $0.58 | $0.58 | 6,000 | — | — |
| 2009-12-11 | $0.43 | $0.43 | 0 | — | — |
| 2009-12-10 | $0.43 | $0.43 | 2,920 | — | — |
| 2009-12-09 | $0.58 | $0.58 | 3,880 | — | — |
| 2009-12-08 | $0.43 | $0.43 | 920 | — | — |
| 2009-12-07 | $0.55 | $0.55 | 16,760 | — | — |
| 2009-12-04 | $0.58 | $0.58 | 9,960 | — | — |
| 2009-12-03 | $0.50 | $0.50 | 16,360 | — | — |
| 2009-12-02 | $0.58 | $0.58 | 55,520 | — | — |
| 2009-12-01 | $0.39 | $0.39 | 46,800 | — | — |
| 2009-11-30 | $0.35 | $0.35 | 12,440 | — | — |
| 2009-11-27 | $0.35 | $0.35 | 0 | — | — |
| 2009-11-25 | $0.35 | $0.35 | 37,720 | — | — |
| 2009-11-24 | $0.29 | $0.29 | 48,040 | — | — |
| 2009-11-23 | $0.28 | $0.28 | 22,880 | — | — |
| 2009-11-20 | $0.35 | $0.35 | 6,520 | — | — |
| 2009-11-19 | $0.35 | $0.35 | 2,720 | — | — |
| 2009-11-18 | $0.34 | $0.34 | 3,960 | — | — |
| 2009-11-17 | $0.33 | $0.33 | 23,000 | — | — |
| 2009-11-16 | $0.35 | $0.35 | 320 | — | — |
| 2009-11-13 | $0.38 | $0.38 | 25,960 | — | — |
| 2009-11-12 | $0.28 | $0.28 | 2,920 | — | — |
| 2009-11-11 | $0.33 | $0.33 | 3,720 | — | — |
| 2009-11-10 | $0.33 | $0.33 | 22,240 | — | — |
| 2009-11-09 | $0.38 | $0.38 | 8,080 | — | — |
| 2009-11-06 | $0.43 | $0.43 | 3,760 | — | — |
| 2009-11-05 | $0.43 | $0.43 | 360 | — | — |
| 2009-11-04 | $0.40 | $0.40 | 3,000 | — | — |
| 2009-11-03 | $0.38 | $0.38 | 720 | — | — |
| 2009-11-02 | $0.38 | $0.38 | 16,200 | — | — |
| 2009-10-30 | $0.43 | $0.43 | 3,440 | — | — |
| 2009-10-29 | $0.43 | $0.43 | 40 | — | — |
| 2009-10-28 | $0.43 | $0.43 | 11,360 | — | — |
| 2009-10-27 | $0.43 | $0.43 | 18,000 | — | — |
| 2009-10-26 | $0.45 | $0.45 | 0 | — | — |
| 2009-10-23 | $0.45 | $0.45 | 3,920 | — | — |
| 2009-10-22 | $0.48 | $0.48 | 8,840 | — | — |
| 2009-10-21 | $0.48 | $0.48 | 5,280 | — | — |
| 2009-10-20 | $0.48 | $0.48 | 6,000 | — | — |
| 2009-10-19 | $0.43 | $0.43 | 25,680 | — | — |
| 2009-10-16 | $0.50 | $0.50 | 10,360 | — | — |
| 2009-10-15 | $0.45 | $0.45 | 520 | — | — |
| 2009-10-14 | $0.50 | $0.50 | 6,960 | — | — |
| 2009-10-13 | $0.45 | $0.45 | 0 | — | — |
| 2009-10-12 | $0.45 | $0.45 | 4,440 | — | — |
| 2009-10-09 | $0.50 | $0.50 | 27,760 | — | — |
| 2009-10-08 | $0.50 | $0.50 | 400 | — | — |
| 2009-10-07 | $0.63 | $0.63 | 0 | — | — |
| 2009-10-06 | $0.63 | $0.63 | 6,080 | — | — |
| 2009-10-05 | $0.63 | $0.63 | 2,040 | — | — |
| 2009-10-02 | $0.63 | $0.63 | 7,480 | — | — |
| 2009-10-01 | $0.63 | $0.63 | 3,080 | — | — |
| 2009-09-30 | $0.65 | $0.65 | 18,920 | — | — |
| 2009-09-29 | $0.62 | $0.62 | 32,320 | — | — |
| 2009-09-28 | $0.60 | $0.60 | 2,600 | — | — |
| 2009-09-25 | $0.50 | $0.50 | 8,200 | — | — |
| 2009-09-24 | $0.40 | $0.40 | 19,080 | — | — |
| 2009-09-23 | $0.50 | $0.50 | 39,000 | — | — |
| 2009-09-22 | $0.48 | $0.48 | 2,640 | — | — |
| 2009-09-21 | $0.43 | $0.43 | 9,040 | — | — |
| 2009-09-18 | $0.46 | $0.46 | 13,920 | — | — |
| 2009-09-17 | $0.50 | $0.50 | 5,040 | — | — |
| 2009-09-16 | $0.43 | $0.43 | 10,120 | — | — |
| 2009-09-15 | $0.45 | $0.45 | 3,080 | — | — |
| 2009-09-14 | $0.43 | $0.43 | 11,920 | — | — |
| 2009-09-11 | $0.50 | $0.50 | 2,400 | — | — |
| 2009-09-10 | $0.50 | $0.50 | 5,960 | — | — |
| 2009-09-09 | $0.50 | $0.50 | 400 | — | — |
| 2009-09-08 | $0.50 | $0.50 | 8,600 | — | — |
| 2009-09-04 | $0.50 | $0.50 | 31,720 | — | — |
| 2009-09-03 | $0.68 | $0.68 | 49,480 | — | — |
| 2009-09-02 | $0.50 | $0.50 | 45,000 | — | — |
| 2009-09-01 | $0.50 | $0.50 | 38,800 | — | — |
| 2009-08-31 | $0.38 | $0.38 | 2,120 | — | — |
| 2009-08-28 | $0.38 | $0.38 | 6,760 | — | — |
| 2009-08-27 | $0.40 | $0.40 | 5,400 | — | — |
| 2009-08-26 | $0.40 | $0.40 | 5,360 | — | — |
| 2009-08-25 | $0.43 | $0.43 | 10,200 | — | — |
| 2009-08-24 | $0.45 | $0.45 | 92,160 | — | — |
| 2009-08-21 | $0.41 | $0.41 | 1,080 | — | — |
| 2009-08-20 | $0.30 | $0.30 | 600 | — | — |
| 2009-08-19 | $0.38 | $0.38 | 920 | — | — |
| 2009-08-18 | $0.41 | $0.41 | 1,800 | — | — |
| 2009-08-17 | $0.40 | $0.40 | 2,280 | — | — |
| 2009-08-14 | $0.38 | $0.38 | 13,960 | — | — |
| 2009-08-13 | $0.38 | $0.38 | 6,520 | — | — |
| 2009-08-12 | $0.38 | $0.38 | 4,800 | — | — |
| 2009-08-11 | $0.30 | $0.30 | 45,640 | — | — |
| 2009-08-10 | $0.30 | $0.30 | 2,920 | — | — |
| 2009-08-07 | $0.30 | $0.30 | 7,040 | — | — |
| 2009-08-06 | $0.28 | $0.28 | 13,840 | — | — |
| 2009-08-05 | $0.28 | $0.28 | 0 | — | — |
| 2009-08-04 | $0.28 | $0.28 | 23,320 | — | — |
| 2009-08-03 | $0.28 | $0.28 | 1,200 | — | — |
| 2009-07-31 | $0.30 | $0.30 | 1,760 | — | — |
| 2009-07-30 | $0.30 | $0.30 | 11,000 | — | — |
| 2009-07-29 | $0.30 | $0.30 | 72,840 | — | — |
| 2009-07-28 | $0.33 | $0.33 | 6,160 | — | — |
| 2009-07-27 | $0.35 | $0.35 | 27,800 | — | — |
| 2009-07-24 | $0.35 | $0.35 | 12,800 | — | — |
| 2009-07-23 | $0.35 | $0.35 | 17,720 | — | — |
| 2009-07-22 | $0.38 | $0.38 | 22,720 | — | — |
| 2009-07-21 | $0.30 | $0.30 | 19,280 | — | — |
| 2009-07-20 | $0.35 | $0.35 | 11,960 | — | — |
| 2009-07-17 | $0.34 | $0.34 | 10,200 | — | — |
| 2009-07-16 | $0.28 | $0.28 | 0 | — | — |
| 2009-07-15 | $0.28 | $0.28 | 2,280 | — | — |
| 2009-07-14 | $0.33 | $0.33 | 0 | — | — |
| 2009-07-13 | $0.33 | $0.33 | 400 | — | — |
| 2009-07-10 | $0.33 | $0.33 | 27,040 | — | — |
| 2009-07-09 | $0.30 | $0.30 | 20,400 | — | — |
| 2009-07-08 | $0.39 | $0.39 | 400 | — | — |
| 2009-07-07 | $0.39 | $0.39 | 400 | — | — |
| 2009-07-06 | $0.35 | $0.35 | 6,080 | — | — |
| 2009-07-02 | $0.35 | $0.35 | 5,840 | — | — |
| 2009-07-01 | $0.41 | $0.41 | 2,800 | — | — |
| 2009-06-30 | $0.41 | $0.41 | 2,000 | — | — |
| 2009-06-29 | $0.41 | $0.41 | 1,400 | — | — |
| 2009-06-26 | $0.41 | $0.41 | 680 | — | — |
| 2009-06-25 | $0.43 | $0.43 | 120 | — | — |
| 2009-06-24 | $0.43 | $0.43 | 9,520 | — | — |
| 2009-06-23 | $0.45 | $0.45 | 7,000 | — | — |
| 2009-06-22 | $0.38 | $0.38 | 10,880 | — | — |
| 2009-06-19 | $0.38 | $0.38 | 80 | — | — |
| 2009-06-18 | $0.38 | $0.38 | 240 | — | — |
| 2009-06-17 | $0.38 | $0.38 | 1,360 | — | — |
| 2009-06-16 | $0.38 | $0.38 | 11,200 | — | — |
| 2009-06-15 | $0.45 | $0.45 | 32,000 | — | — |
| 2009-06-12 | $0.45 | $0.45 | 7,120 | — | — |
| 2009-06-11 | $0.38 | $0.38 | 80 | — | — |
| 2009-06-10 | $0.38 | $0.38 | 7,280 | — | — |
| 2009-06-09 | $0.38 | $0.38 | 6,720 | — | — |
| 2009-06-08 | $0.38 | $0.38 | 10,040 | — | — |
| 2009-06-05 | $0.45 | $0.45 | 1,040 | — | — |
| 2009-06-04 | $0.38 | $0.38 | 2,040 | — | — |
| 2009-06-03 | $0.38 | $0.38 | 13,880 | — | — |
| 2009-06-02 | $0.40 | $0.40 | 13,160 | — | — |
| 2009-06-01 | $0.30 | $0.30 | 6,000 | — | — |
| 2009-05-29 | $0.63 | $0.63 | 0 | — | — |
| 2009-05-28 | $0.63 | $0.63 | 600 | — | — |
| 2009-05-27 | $0.40 | $0.40 | 0 | — | — |
| 2009-05-26 | $0.40 | $0.40 | 0 | — | — |
| 2009-05-22 | $0.40 | $0.40 | 280 | — | — |
| 2009-05-21 | $0.40 | $0.40 | 320 | — | — |
| 2009-05-20 | $0.40 | $0.40 | 0 | — | — |
| 2009-05-19 | $0.40 | $0.40 | 0 | — | — |
| 2009-05-18 | $0.40 | $0.40 | 120 | — | — |
| 2009-05-15 | $0.63 | $0.63 | 320 | — | — |
| 2009-05-14 | $0.63 | $0.63 | 0 | — | — |
| 2009-05-13 | $0.63 | $0.63 | 0 | — | — |
| 2009-05-12 | $0.63 | $0.63 | 0 | — | — |
| 2009-05-11 | $0.63 | $0.63 | 18,960 | — | — |
| 2009-05-08 | $0.63 | $0.63 | 11,840 | — | — |
| 2009-05-07 | $0.50 | $0.50 | 5,320 | — | — |
| 2009-05-06 | $0.63 | $0.63 | 6,320 | — | — |
| 2009-05-05 | $0.68 | $0.68 | 3,880 | — | — |
| 2009-05-04 | $0.63 | $0.63 | 6,080 | — | — |
| 2009-05-01 | $0.63 | $0.63 | 120 | — | — |
| 2009-04-30 | $0.63 | $0.63 | 5,800 | — | — |
| 2009-04-29 | $0.63 | $0.63 | 1,600 | — | — |
| 2009-04-28 | $0.63 | $0.63 | 600 | — | — |
| 2009-04-27 | $0.55 | $0.55 | 2,560 | — | — |
| 2009-04-24 | $0.53 | $0.53 | 6,320 | — | — |
| 2009-04-23 | $0.50 | $0.50 | 14,320 | — | — |
| 2009-04-22 | $0.63 | $0.63 | 4,080 | — | — |
| 2009-04-21 | $0.55 | $0.55 | 2,000 | — | — |
| 2009-04-20 | $0.75 | $0.75 | 1,480 | — | — |
| 2009-04-17 | $0.75 | $0.75 | 6,000 | — | — |
| 2009-04-16 | $0.75 | $0.75 | 1,520 | — | — |
| 2009-04-15 | $0.75 | $0.75 | 1,400 | — | — |
| 2009-04-14 | $0.75 | $0.75 | 10,480 | — | — |
| 2009-04-13 | $0.75 | $0.75 | 10,600 | — | — |
| 2009-04-09 | $0.75 | $0.75 | 7,440 | — | — |
| 2009-04-08 | $0.80 | $0.80 | 840 | — | — |
| 2009-04-07 | $0.80 | $0.80 | 11,440 | — | — |
| 2009-04-06 | $0.75 | $0.75 | 12,720 | — | — |
| 2009-04-03 | $0.63 | $0.63 | 51,040 | — | — |
| 2009-04-02 | $0.43 | $0.43 | 6,000 | — | — |
| 2009-04-01 | $0.38 | $0.38 | 12,080 | — | — |
| 2009-03-31 | $0.38 | $0.38 | 62,000 | — | — |
| 2009-03-30 | $0.40 | $0.40 | 37,920 | — | — |
| 2009-03-27 | $0.38 | $0.38 | 5,680 | — | — |
| 2009-03-26 | $0.35 | $0.35 | 19,600 | — | — |
| 2009-03-25 | $0.30 | $0.30 | 24,520 | — | — |
| 2009-03-24 | $0.30 | $0.30 | 38,360 | — | — |
| 2009-03-23 | $0.31 | $0.31 | 2,960 | — | — |
| 2009-03-20 | $0.31 | $0.31 | 21,240 | — | — |
| 2009-03-19 | $0.30 | $0.30 | 400 | — | — |
| 2009-03-18 | $0.30 | $0.30 | 4,720 | — | — |
| 2009-03-17 | $0.35 | $0.35 | 30,440 | — | — |
| 2009-03-16 | $0.28 | $0.28 | 120 | — | — |
| 2009-03-13 | $0.28 | $0.28 | 12,480 | — | — |
| 2009-03-12 | $0.25 | $0.25 | 31,760 | — | — |
| 2009-03-11 | $0.23 | $0.23 | 34,040 | — | — |
| 2009-03-10 | $0.23 | $0.23 | 12,240 | — | — |
| 2009-03-09 | $0.25 | $0.25 | 33,600 | — | — |
| 2009-03-06 | $0.35 | $0.35 | 0 | — | — |
| 2009-03-05 | $0.35 | $0.35 | 800 | — | — |
| 2009-03-04 | $0.35 | $0.35 | 5,200 | — | — |
| 2009-03-03 | $0.31 | $0.31 | 2,080 | — | — |
| 2009-03-02 | $0.31 | $0.31 | 440 | — | — |
| 2009-02-27 | $0.33 | $0.33 | 6,160 | — | — |
| 2009-02-26 | $0.33 | $0.33 | 20,040 | — | — |
| 2009-02-25 | $0.30 | $0.30 | 4,080 | — | — |
| 2009-02-24 | $0.30 | $0.30 | 12,520 | — | — |
| 2009-02-23 | $0.33 | $0.33 | 5,120 | — | — |
| 2009-02-20 | $0.30 | $0.30 | 1,240 | — | — |
| 2009-02-19 | $0.33 | $0.33 | 5,200 | — | — |
| 2009-02-18 | $0.33 | $0.33 | 2,400 | — | — |
| 2009-02-17 | $0.33 | $0.33 | 640 | — | — |
| 2009-02-13 | $0.29 | $0.29 | 3,440 | — | — |
| 2009-02-12 | $0.35 | $0.35 | 6,320 | — | — |
| 2009-02-11 | $0.36 | $0.36 | 6,400 | — | — |
| 2009-02-10 | $0.43 | $0.43 | 22,120 | — | — |
| 2009-02-09 | $0.43 | $0.43 | 14,480 | — | — |
| 2009-02-06 | $0.43 | $0.43 | 2,040 | — | — |
| 2009-02-05 | $0.45 | $0.45 | 14,160 | — | — |
| 2009-02-04 | $0.50 | $0.50 | 7,640 | — | — |
| 2009-02-03 | $0.55 | $0.55 | 4,200 | — | — |
| 2009-02-02 | $0.50 | $0.50 | 7,000 | — | — |
| 2009-01-30 | $0.50 | $0.50 | 2,400 | — | — |
| 2009-01-29 | $0.63 | $0.63 | 18,000 | — | — |
| 2009-01-28 | $0.50 | $0.50 | 0 | — | — |
| 2009-01-27 | $0.50 | $0.50 | 12,040 | — | — |
| 2009-01-26 | $0.63 | $0.63 | 23,720 | — | — |
| 2009-01-23 | $0.58 | $0.58 | 80 | — | — |
| 2009-01-22 | $0.65 | $0.65 | 800 | — | — |
| 2009-01-21 | $0.65 | $0.65 | 5,240 | — | — |
| 2009-01-20 | $0.65 | $0.65 | 13,880 | — | — |
| 2009-01-16 | $0.68 | $0.68 | 320 | — | — |
| 2009-01-15 | $0.55 | $0.55 | 21,000 | — | — |
| 2009-01-14 | $0.53 | $0.53 | 42,480 | — | — |
| 2009-01-13 | $0.75 | $0.75 | 7,080 | — | — |
| 2009-01-12 | $0.58 | $0.58 | 40,280 | — | — |
| 2009-01-09 | $0.60 | $0.60 | 86,000 | — | — |
| 2009-01-08 | $1.00 | $1.00 | 2,280 | — | — |
| 2009-01-07 | $1.05 | $1.05 | 10,000 | — | — |
| 2009-01-06 | $1.20 | $1.20 | 44,600 | — | — |
| 2009-01-05 | $1.03 | $1.03 | 15,080 | — | — |
| 2009-01-02 | $1.20 | $1.20 | 200 | — | — |