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
- 2009-09-10 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 | $4.65 | $4.74 | 3,850 |
| 2009-12-30 | $4.90 | $5.00 | 0 |
| 2009-12-29 | $4.90 | $5.00 | 0 |
| 2009-12-28 | $4.90 | $5.00 | 0 |
| 2009-12-24 | $4.90 | $5.00 | 0 |
| 2009-12-23 | $4.90 | $5.00 | 0 |
| 2009-12-22 | $4.90 | $5.00 | 0 |
| 2009-12-21 | $4.90 | $5.00 | 0 |
| 2009-12-18 | $4.90 | $5.00 | 0 |
| 2009-12-17 | $4.90 | $5.00 | 0 |
| 2009-12-16 | $4.90 | $5.00 | 0 |
| 2009-12-15 | $4.90 | $5.00 | 4,300 |
| 2009-12-14 | $4.84 | $4.94 | 600 |
| 2009-12-11 | $5.05 | $5.15 | 0 |
| 2009-12-10 | $5.05 | $5.15 | 0 |
| 2009-12-09 | $5.05 | $5.15 | 0 |
| 2009-12-08 | $5.05 | $5.15 | 0 |
| 2009-12-07 | $5.05 | $5.15 | 0 |
| 2009-12-04 | $5.05 | $5.15 | 0 |
| 2009-12-03 | $5.05 | $5.15 | 0 |
| 2009-12-02 | $5.05 | $5.15 | 0 |
| 2009-12-01 | $5.05 | $5.15 | 0 |
| 2009-11-30 | $5.05 | $5.05 | 0 |
| 2009-11-27 | $5.05 | $5.05 | 0 |
| 2009-11-25 | $5.05 | $5.05 | 0 |
| 2009-11-24 | $5.05 | $5.05 | 0 |
| 2009-11-23 | $5.05 | $5.05 | 0 |
| 2009-11-20 | $5.05 | $5.05 | 0 |
| 2009-11-19 | $5.05 | $5.05 | 0 |
| 2009-11-18 | $5.05 | $5.05 | 0 |
| 2009-11-17 | $5.05 | $5.05 | 0 |
| 2009-11-16 | $5.05 | $5.05 | 0 |
| 2009-11-13 | $5.05 | $5.05 | 0 |
| 2009-11-12 | $5.05 | $5.05 | 0 |
| 2009-11-11 | $5.05 | $5.05 | 0 |
| 2009-11-10 | $5.05 | $5.05 | 0 |
| 2009-11-09 | $5.05 | $5.05 | 0 |
| 2009-11-06 | $5.05 | $5.05 | 0 |
| 2009-11-05 | $5.05 | $5.05 | 0 |
| 2009-11-04 | $5.05 | $5.05 | 0 |
| 2009-11-03 | $5.05 | $5.05 | 0 |
| 2009-11-02 | $5.05 | $5.05 | 0 |
| 2009-10-30 | $5.05 | $5.05 | 0 |
| 2009-10-29 | $5.05 | $5.05 | 0 |
| 2009-10-28 | $5.05 | $5.05 | 0 |
| 2009-10-27 | $5.05 | $5.05 | 0 |
| 2009-10-26 | $5.05 | $5.05 | 0 |
| 2009-10-23 | $5.05 | $5.05 | 0 |
| 2009-10-22 | $5.05 | $5.05 | 0 |
| 2009-10-21 | $5.05 | $5.05 | 0 |
| 2009-10-20 | $5.05 | $5.05 | 0 |
| 2009-10-19 | $5.05 | $5.05 | 0 |
| 2009-10-16 | $5.05 | $5.05 | 0 |
| 2009-10-15 | $5.05 | $5.05 | 0 |
| 2009-10-14 | $5.05 | $5.05 | 0 |
| 2009-10-13 | $5.05 | $5.05 | 0 |
| 2009-10-12 | $5.05 | $5.05 | 0 |
| 2009-10-09 | $5.05 | $5.05 | 0 |
| 2009-10-08 | $5.05 | $5.05 | 600 |
| 2009-10-07 | $4.96 | $4.96 | 900 |
| 2009-10-06 | $5.20 | $5.20 | 0 |
| 2009-10-05 | $5.20 | $5.20 | 0 |
| 2009-10-02 | $5.20 | $5.20 | 0 |
| 2009-10-01 | $5.20 | $5.20 | 0 |
| 2009-09-30 | $5.20 | $5.20 | 2,166 |
| 2009-09-29 | $5.00 | $5.00 | 0 |
| 2009-09-28 | $5.00 | $5.00 | 0 |
| 2009-09-25 | $5.00 | $5.00 | 150 |
| 2009-09-24 | $5.00 | $5.00 | 0 |
| 2009-09-23 | $5.00 | $5.00 | 0 |
| 2009-09-22 | $5.00 | $5.00 | 0 |
| 2009-09-21 | $5.00 | $5.00 | 0 |
| 2009-09-18 | $5.00 | $5.00 | 0 |
| 2009-09-17 | $5.00 | $5.00 | 1,309 |
| 2009-09-16 | $4.90 | $4.90 | 0 |
| 2009-09-15 | $4.90 | $4.90 | 0 |
| 2009-09-14 | $4.90 | $4.90 | 0 |
| 2009-09-11 | $4.90 | $4.90 | 0 |
| 2009-09-10 | $4.90 | $4.90 | 800 |