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
- 1998-03-19 to 2026-08-27
- 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 | $0.15 | $0.15 | 205,907 |
| 2009-12-30 | $0.17 | $0.17 | 10,240 |
| 2009-12-29 | $0.17 | $0.17 | 16,000 |
| 2009-12-28 | $0.15 | $0.15 | 17,733 |
| 2009-12-24 | $0.15 | $0.15 | 34,747 |
| 2009-12-23 | $0.17 | $0.17 | 5,947 |
| 2009-12-22 | $0.17 | $0.17 | 10,933 |
| 2009-12-21 | $0.17 | $0.17 | 2,200 |
| 2009-12-18 | $0.18 | $0.18 | 5,627 |
| 2009-12-17 | $0.17 | $0.17 | 17,253 |
| 2009-12-16 | $0.15 | $0.15 | 31,747 |
| 2009-12-15 | $0.17 | $0.17 | 5,540 |
| 2009-12-14 | $0.17 | $0.17 | 18,633 |
| 2009-12-11 | $0.17 | $0.17 | 7,220 |
| 2009-12-10 | $0.17 | $0.17 | 233 |
| 2009-12-09 | $0.15 | $0.15 | 3,593 |
| 2009-12-08 | $0.17 | $0.17 | 14,687 |
| 2009-12-07 | $0.17 | $0.17 | 20,467 |
| 2009-12-04 | $0.17 | $0.17 | 10,653 |
| 2009-12-03 | $0.15 | $0.15 | 40,373 |
| 2009-12-02 | $0.15 | $0.15 | 19,613 |
| 2009-12-01 | $0.17 | $0.17 | 7,587 |
| 2009-11-30 | $0.15 | $0.15 | 667 |
| 2009-11-27 | $0.17 | $0.17 | 24,973 |
| 2009-11-25 | $0.17 | $0.17 | 77,587 |
| 2009-11-24 | $0.15 | $0.15 | 44,867 |
| 2009-11-23 | $0.17 | $0.17 | 14,960 |
| 2009-11-20 | $0.15 | $0.15 | 41,527 |
| 2009-11-19 | $0.15 | $0.15 | 85,267 |
| 2009-11-18 | $0.17 | $0.17 | 58,680 |
| 2009-11-17 | $0.18 | $0.18 | 78,333 |
| 2009-11-16 | $0.20 | $0.20 | 193,393 |
| 2009-11-13 | $0.17 | $0.17 | 27,860 |
| 2009-11-12 | $0.15 | $0.15 | 24,733 |
| 2009-11-11 | $0.17 | $0.17 | 7,127 |
| 2009-11-10 | $0.18 | $0.18 | 35,000 |
| 2009-11-09 | $0.18 | $0.18 | 157,433 |
| 2009-11-06 | $0.17 | $0.17 | 12,200 |
| 2009-11-05 | $0.18 | $0.18 | 7,020 |
| 2009-11-04 | $0.18 | $0.18 | 29,533 |
| 2009-11-03 | $0.15 | $0.15 | 138,487 |
| 2009-11-02 | $0.17 | $0.17 | 2,200 |
| 2009-10-30 | $0.18 | $0.18 | 10,413 |
| 2009-10-29 | $0.17 | $0.17 | 16,000 |
| 2009-10-28 | $0.18 | $0.18 | 1,973 |
| 2009-10-27 | $0.17 | $0.17 | 28,353 |
| 2009-10-26 | $0.18 | $0.18 | 13,560 |
| 2009-10-23 | $0.15 | $0.15 | 17,080 |
| 2009-10-22 | $0.17 | $0.17 | 133 |
| 2009-10-21 | $0.15 | $0.15 | 6,153 |
| 2009-10-20 | $0.17 | $0.17 | 9,400 |
| 2009-10-19 | $0.17 | $0.17 | 8,800 |
| 2009-10-16 | $0.18 | $0.18 | 21,980 |
| 2009-10-15 | $0.18 | $0.18 | 20,960 |
| 2009-10-14 | $0.20 | $0.20 | 1,433 |
| 2009-10-13 | $0.17 | $0.17 | 1,347 |
| 2009-10-12 | $0.20 | $0.20 | 3,813 |
| 2009-10-09 | $0.18 | $0.18 | 1,487 |
| 2009-10-08 | $0.18 | $0.18 | 1,867 |
| 2009-10-07 | $0.17 | $0.17 | 233 |
| 2009-10-06 | $0.18 | $0.18 | 2,733 |
| 2009-10-05 | $0.17 | $0.17 | 1,667 |
| 2009-10-02 | $0.20 | $0.20 | 0 |
| 2009-10-01 | $0.20 | $0.20 | 467 |
| 2009-09-30 | $0.20 | $0.20 | 12,607 |
| 2009-09-29 | $0.18 | $0.18 | 3,567 |
| 2009-09-28 | $0.17 | $0.17 | 11,067 |
| 2009-09-25 | $0.18 | $0.18 | 21,033 |
| 2009-09-24 | $0.18 | $0.18 | 3,333 |
| 2009-09-23 | $0.18 | $0.18 | 2,200 |
| 2009-09-22 | $0.18 | $0.18 | 34,800 |
| 2009-09-21 | $0.17 | $0.17 | 3,467 |
| 2009-09-18 | $0.18 | $0.18 | 16,587 |
| 2009-09-17 | $0.17 | $0.17 | 2,987 |
| 2009-09-16 | $0.18 | $0.18 | 11,100 |
| 2009-09-15 | $0.20 | $0.20 | 200 |
| 2009-09-14 | $0.20 | $0.20 | 37,940 |
| 2009-09-11 | $0.17 | $0.17 | 16,620 |
| 2009-09-10 | $0.17 | $0.17 | 3,787 |
| 2009-09-09 | $0.18 | $0.18 | 11,787 |
| 2009-09-08 | $0.18 | $0.18 | 1,400 |
| 2009-09-04 | $0.18 | $0.18 | 10,633 |
| 2009-09-03 | $0.18 | $0.18 | 7,687 |
| 2009-09-02 | $0.17 | $0.17 | 18,360 |
| 2009-09-01 | $0.18 | $0.18 | 23,267 |
| 2009-08-31 | $0.20 | $0.20 | 5,000 |
| 2009-08-28 | $0.21 | $0.21 | 26,207 |
| 2009-08-27 | $0.20 | $0.20 | 11,320 |
| 2009-08-26 | $0.18 | $0.18 | 14,533 |
| 2009-08-25 | $0.17 | $0.17 | 17,767 |
| 2009-08-24 | $0.18 | $0.18 | 8,333 |
| 2009-08-21 | $0.17 | $0.17 | 14,727 |
| 2009-08-20 | $0.18 | $0.18 | 13,667 |
| 2009-08-19 | $0.20 | $0.20 | 5,167 |
| 2009-08-18 | $0.20 | $0.20 | 800 |
| 2009-08-17 | $0.18 | $0.18 | 21,900 |
| 2009-08-14 | $0.21 | $0.21 | 4,133 |
| 2009-08-13 | $0.21 | $0.21 | 5,267 |
| 2009-08-12 | $0.20 | $0.20 | 29,133 |
| 2009-08-11 | $0.21 | $0.21 | 49,433 |
| 2009-08-10 | $0.20 | $0.20 | 13,820 |
| 2009-08-07 | $0.20 | $0.20 | 133 |
| 2009-08-06 | $0.20 | $0.20 | 133 |
| 2009-08-05 | $0.20 | $0.20 | 4,040 |
| 2009-08-04 | $0.18 | $0.18 | 22,207 |
| 2009-08-03 | $0.20 | $0.20 | 10,153 |
| 2009-07-31 | $0.18 | $0.18 | 3,533 |
| 2009-07-30 | $0.18 | $0.18 | 29,213 |
| 2009-07-29 | $0.18 | $0.18 | 11,507 |
| 2009-07-28 | $0.18 | $0.18 | 26,673 |
| 2009-07-27 | $0.17 | $0.17 | 17,307 |
| 2009-07-24 | $0.20 | $0.20 | 10,367 |
| 2009-07-23 | $0.20 | $0.20 | 5,333 |
| 2009-07-22 | $0.20 | $0.20 | 21,933 |
| 2009-07-21 | $0.20 | $0.20 | 11,820 |
| 2009-07-20 | $0.18 | $0.18 | 18,687 |
| 2009-07-17 | $0.18 | $0.18 | 10,600 |
| 2009-07-16 | $0.17 | $0.17 | 39,213 |
| 2009-07-15 | $0.18 | $0.18 | 86,000 |
| 2009-07-14 | $0.20 | $0.20 | 66,507 |
| 2009-07-13 | $0.18 | $0.18 | 20,680 |
| 2009-07-10 | $0.18 | $0.18 | 27,867 |
| 2009-07-09 | $0.20 | $0.20 | 84,847 |
| 2009-07-08 | $0.23 | $0.23 | 1,000 |
| 2009-07-07 | $0.23 | $0.23 | 6,773 |
| 2009-07-06 | $0.21 | $0.21 | 19,367 |
| 2009-07-02 | $0.21 | $0.21 | 24,833 |
| 2009-07-01 | $0.24 | $0.24 | 35,560 |
| 2009-06-30 | $0.26 | $0.26 | 252,040 |
| 2009-06-29 | $0.30 | $0.30 | 151,127 |
| 2009-06-26 | $0.32 | $0.32 | 421,733 |
| 2009-06-25 | $0.32 | $0.32 | 759,800 |
| 2009-06-24 | $0.23 | $0.23 | 53,020 |
| 2009-06-23 | $0.18 | $0.18 | 9,600 |
| 2009-06-22 | $0.21 | $0.21 | 20,867 |
| 2009-06-19 | $0.20 | $0.20 | 8,240 |
| 2009-06-18 | $0.21 | $0.21 | 2,333 |
| 2009-06-17 | $0.20 | $0.20 | 3,753 |
| 2009-06-16 | $0.23 | $0.23 | 12,000 |
| 2009-06-15 | $0.20 | $0.20 | 27,220 |
| 2009-06-12 | $0.21 | $0.21 | 6,020 |
| 2009-06-11 | $0.23 | $0.23 | 2,273 |
| 2009-06-10 | $0.24 | $0.24 | 8,220 |
| 2009-06-09 | $0.23 | $0.23 | 2,667 |
| 2009-06-08 | $0.26 | $0.26 | 12,087 |
| 2009-06-05 | $0.24 | $0.24 | 10,607 |
| 2009-06-04 | $0.26 | $0.26 | 14,220 |
| 2009-06-03 | $0.26 | $0.26 | 9,007 |
| 2009-06-02 | $0.24 | $0.24 | 6,033 |
| 2009-06-01 | $0.24 | $0.24 | 2,220 |
| 2009-05-29 | $0.27 | $0.27 | 42,693 |
| 2009-05-28 | $0.27 | $0.27 | 11,327 |
| 2009-05-27 | $0.27 | $0.27 | 9,887 |
| 2009-05-26 | $0.24 | $0.24 | 8,733 |
| 2009-05-22 | $0.23 | $0.23 | 10,127 |
| 2009-05-21 | $0.27 | $0.27 | 1,293 |
| 2009-05-20 | $0.27 | $0.27 | 18,273 |
| 2009-05-19 | $0.23 | $0.23 | 32,467 |
| 2009-05-18 | $0.27 | $0.27 | 14,927 |
| 2009-05-15 | $0.29 | $0.29 | 17,220 |
| 2009-05-14 | $0.27 | $0.27 | 68,660 |
| 2009-05-13 | $0.23 | $0.23 | 4,053 |
| 2009-05-12 | $0.24 | $0.24 | 12,107 |
| 2009-05-11 | $0.23 | $0.23 | 17,767 |
| 2009-05-08 | $0.23 | $0.23 | 11,607 |
| 2009-05-07 | $0.23 | $0.23 | 11,580 |
| 2009-05-06 | $0.23 | $0.23 | 8,207 |
| 2009-05-05 | $0.23 | $0.23 | 2,940 |
| 2009-05-04 | $0.24 | $0.24 | 16,507 |
| 2009-05-01 | $0.21 | $0.21 | 4,333 |
| 2009-04-30 | $0.20 | $0.20 | 14,740 |
| 2009-04-29 | $0.20 | $0.20 | 1,140 |
| 2009-04-28 | $0.20 | $0.20 | 2,687 |
| 2009-04-27 | $0.18 | $0.18 | 10,667 |
| 2009-04-24 | $0.20 | $0.20 | 19,067 |
| 2009-04-23 | $0.21 | $0.21 | 5,420 |
| 2009-04-22 | $0.20 | $0.20 | 13,573 |
| 2009-04-21 | $0.23 | $0.23 | 960 |
| 2009-04-20 | $0.21 | $0.21 | 10,413 |
| 2009-04-17 | $0.20 | $0.20 | 15,267 |
| 2009-04-16 | $0.23 | $0.23 | 13,407 |
| 2009-04-15 | $0.21 | $0.21 | 11,020 |
| 2009-04-14 | $0.18 | $0.18 | 40,047 |
| 2009-04-13 | $0.23 | $0.23 | 10,647 |
| 2009-04-09 | $0.27 | $0.27 | 46,267 |
| 2009-04-08 | $0.27 | $0.27 | 15,307 |
| 2009-04-07 | $0.21 | $0.21 | 46,213 |
| 2009-04-06 | $0.20 | $0.20 | 43,140 |
| 2009-04-03 | $0.20 | $0.20 | 14,620 |
| 2009-04-02 | $0.20 | $0.20 | 15,620 |
| 2009-04-01 | $0.20 | $0.20 | 20,267 |
| 2009-03-31 | $0.15 | $0.15 | 28,267 |
| 2009-03-30 | $0.18 | $0.18 | 34,847 |
| 2009-03-27 | $0.18 | $0.18 | 1,027 |
| 2009-03-26 | $0.17 | $0.17 | 89,147 |
| 2009-03-25 | $0.17 | $0.17 | 13,133 |
| 2009-03-24 | $0.17 | $0.17 | 7,980 |
| 2009-03-23 | $0.17 | $0.17 | 2,733 |
| 2009-03-20 | $0.17 | $0.17 | 6,353 |
| 2009-03-19 | $0.17 | $0.17 | 22,860 |
| 2009-03-18 | $0.17 | $0.17 | 8,567 |
| 2009-03-17 | $0.17 | $0.17 | 25,827 |
| 2009-03-16 | $0.17 | $0.17 | 33,073 |
| 2009-03-13 | $0.17 | $0.17 | 53,733 |
| 2009-03-12 | $0.15 | $0.15 | 38,733 |
| 2009-03-11 | $0.17 | $0.17 | 32,400 |
| 2009-03-10 | $0.18 | $0.18 | 47,940 |
| 2009-03-09 | $0.17 | $0.17 | 38,867 |
| 2009-03-06 | $0.18 | $0.18 | 25,633 |
| 2009-03-05 | $0.18 | $0.18 | 50,200 |
| 2009-03-04 | $0.18 | $0.18 | 13,200 |
| 2009-03-03 | $0.18 | $0.18 | 20,940 |
| 2009-03-02 | $0.21 | $0.21 | 7,800 |
| 2009-02-27 | $0.21 | $0.21 | 30,013 |
| 2009-02-26 | $0.20 | $0.20 | 15,513 |
| 2009-02-25 | $0.20 | $0.20 | 8,000 |
| 2009-02-24 | $0.23 | $0.23 | 19,420 |
| 2009-02-23 | $0.23 | $0.23 | 7,080 |
| 2009-02-20 | $0.18 | $0.18 | 4,913 |
| 2009-02-19 | $0.18 | $0.18 | 14,680 |
| 2009-02-18 | $0.18 | $0.18 | 11,420 |
| 2009-02-17 | $0.18 | $0.18 | 58,673 |
| 2009-02-13 | $0.18 | $0.18 | 6,140 |
| 2009-02-12 | $0.18 | $0.18 | 9,653 |
| 2009-02-11 | $0.20 | $0.20 | 24,667 |
| 2009-02-10 | $0.18 | $0.18 | 5,907 |
| 2009-02-09 | $0.17 | $0.17 | 16,400 |
| 2009-02-06 | $0.17 | $0.17 | 51,653 |
| 2009-02-05 | $0.17 | $0.17 | 0 |
| 2009-02-04 | $0.17 | $0.17 | 14,607 |
| 2009-02-03 | $0.18 | $0.18 | 0 |
| 2009-02-02 | $0.18 | $0.18 | 8,400 |
| 2009-01-30 | $0.15 | $0.15 | 27,660 |
| 2009-01-29 | $0.17 | $0.17 | 9,533 |
| 2009-01-28 | $0.17 | $0.17 | 75,547 |
| 2009-01-27 | $0.15 | $0.15 | 8,107 |
| 2009-01-26 | $0.18 | $0.18 | 4,727 |
| 2009-01-23 | $0.18 | $0.18 | 9,387 |
| 2009-01-22 | $0.20 | $0.20 | 8,400 |
| 2009-01-21 | $0.21 | $0.21 | 11,233 |
| 2009-01-20 | $0.23 | $0.23 | 3,733 |
| 2009-01-16 | $0.17 | $0.17 | 13,780 |
| 2009-01-15 | $0.17 | $0.17 | 7,333 |
| 2009-01-14 | $0.18 | $0.18 | 13,293 |
| 2009-01-13 | $0.18 | $0.18 | 3,733 |
| 2009-01-12 | $0.21 | $0.21 | 307 |
| 2009-01-09 | $0.21 | $0.21 | 23,460 |
| 2009-01-08 | $0.20 | $0.20 | 28,993 |
| 2009-01-07 | $0.20 | $0.20 | 2,800 |
| 2009-01-06 | $0.20 | $0.20 | 31,133 |
| 2009-01-05 | $0.18 | $0.18 | 1,673 |
| 2009-01-02 | $0.17 | $0.17 | 19,900 |