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
- 2008-02-13 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 | 26,100 |
| 2009-12-30 | $0.05 | $0.05 | 0 |
| 2009-12-29 | $0.05 | $0.05 | 22,200 |
| 2009-12-28 | $0.05 | $0.05 | 13,700 |
| 2009-12-24 | $0.05 | $0.05 | 13,500 |
| 2009-12-23 | $0.04 | $0.04 | 450,650 |
| 2009-12-22 | $0.05 | $0.05 | 230,665 |
| 2009-12-21 | $0.06 | $0.06 | 6,750 |
| 2009-12-18 | $0.07 | $0.07 | 31,524 |
| 2009-12-17 | $0.07 | $0.07 | 2,000 |
| 2009-12-16 | $0.07 | $0.07 | 0 |
| 2009-12-15 | $0.07 | $0.07 | 64,000 |
| 2009-12-14 | $0.08 | $0.08 | 9,500 |
| 2009-12-11 | $0.09 | $0.09 | 23,682 |
| 2009-12-10 | $0.10 | $0.10 | 10,000 |
| 2009-12-09 | $0.10 | $0.10 | 55,500 |
| 2009-12-08 | $0.11 | $0.11 | 10,000 |
| 2009-12-07 | $0.11 | $0.11 | 31,360 |
| 2009-12-04 | $0.11 | $0.11 | 16,275 |
| 2009-12-03 | $0.12 | $0.12 | 42,100 |
| 2009-12-02 | $0.10 | $0.10 | 20,775 |
| 2009-12-01 | $0.10 | $0.10 | 95,650 |
| 2009-11-30 | $0.09 | $0.09 | 500 |
| 2009-11-27 | $0.11 | $0.11 | 0 |
| 2009-11-25 | $0.11 | $0.11 | 105,800 |
| 2009-11-24 | $0.12 | $0.12 | 35,200 |
| 2009-11-23 | $0.11 | $0.11 | 82,839 |
| 2009-11-20 | $0.09 | $0.09 | 40,600 |
| 2009-11-19 | $0.07 | $0.07 | 165,897 |
| 2009-11-18 | $0.11 | $0.11 | 72,950 |
| 2009-11-17 | $0.11 | $0.11 | 113,064 |
| 2009-11-16 | $0.12 | $0.12 | 6,700 |
| 2009-11-13 | $0.13 | $0.13 | 99,100 |
| 2009-11-12 | $0.12 | $0.12 | 20,700 |
| 2009-11-11 | $0.12 | $0.12 | 14,330 |
| 2009-11-10 | $0.12 | $0.12 | 75,830 |
| 2009-11-09 | $0.15 | $0.15 | 6,900 |
| 2009-11-06 | $0.13 | $0.13 | 19,300 |
| 2009-11-05 | $0.13 | $0.13 | 33,800 |
| 2009-11-04 | $0.13 | $0.13 | 10,200 |
| 2009-11-03 | $0.16 | $0.16 | 41,400 |
| 2009-11-02 | $0.19 | $0.19 | 40,425 |
| 2009-10-30 | $0.15 | $0.15 | 130,288 |
| 2009-10-29 | $0.13 | $0.13 | 168,828 |
| 2009-10-28 | $0.10 | $0.10 | 860,444 |
| 2009-10-27 | $0.20 | $0.20 | 250,497 |
| 2009-10-26 | $0.20 | $0.20 | 302,680 |
| 2009-10-23 | $0.25 | $0.25 | 139,200 |
| 2009-10-22 | $0.25 | $0.25 | 269,975 |
| 2009-10-21 | $0.28 | $0.28 | 670,014 |
| 2009-10-20 | $0.33 | $0.33 | 1,272,990 |
| 2009-10-19 | $0.51 | $0.51 | 187,403 |
| 2009-10-16 | $0.52 | $0.52 | 380,807 |
| 2009-10-15 | $0.64 | $0.64 | 119,280 |
| 2009-10-14 | $0.63 | $0.63 | 96,400 |
| 2009-10-13 | $0.63 | $0.63 | 162,350 |
| 2009-10-12 | $0.57 | $0.57 | 169,550 |
| 2009-10-09 | $0.57 | $0.57 | 78,860 |
| 2009-10-08 | $0.57 | $0.57 | 133,099 |
| 2009-10-07 | $0.58 | $0.58 | 552,991 |
| 2009-10-06 | $0.68 | $0.68 | 164,200 |
| 2009-10-05 | $0.71 | $0.71 | 275,509 |
| 2009-10-02 | $0.69 | $0.69 | 154,800 |
| 2009-10-01 | $0.71 | $0.71 | 138,742 |
| 2009-09-30 | $0.69 | $0.69 | 125,867 |
| 2009-09-29 | $0.70 | $0.70 | 144,948 |
| 2009-09-28 | $0.74 | $0.74 | 304,886 |
| 2009-09-25 | $0.71 | $0.71 | 284,876 |
| 2009-09-24 | $0.77 | $0.77 | 310,370 |
| 2009-09-23 | $0.77 | $0.77 | 283,642 |
| 2009-09-22 | $0.67 | $0.67 | 83,823 |
| 2009-09-21 | $0.63 | $0.63 | 185,239 |
| 2009-09-18 | $0.52 | $0.52 | 106,050 |
| 2009-09-17 | $0.51 | $0.51 | 189,000 |
| 2009-09-16 | $0.51 | $0.51 | 97,000 |
| 2009-09-15 | $0.50 | $0.50 | 71,500 |
| 2009-09-14 | $0.48 | $0.48 | 119,819 |
| 2009-09-11 | $0.47 | $0.47 | 194,733 |
| 2009-09-10 | $0.50 | $0.50 | 166,550 |
| 2009-09-09 | $0.50 | $0.50 | 7,630 |
| 2009-09-08 | $0.52 | $0.52 | 134,500 |
| 2009-09-04 | $0.52 | $0.52 | 31,450 |
| 2009-09-03 | $0.51 | $0.51 | 128,500 |
| 2009-09-02 | $0.51 | $0.51 | 230,502 |
| 2009-09-01 | $0.52 | $0.52 | 48,250 |
| 2009-08-31 | $0.56 | $0.56 | 34,550 |
| 2009-08-28 | $0.54 | $0.54 | 210,060 |
| 2009-08-27 | $0.54 | $0.54 | 100,565 |
| 2009-08-26 | $0.58 | $0.58 | 241,600 |
| 2009-08-25 | $0.51 | $0.51 | 426,300 |
| 2009-08-24 | $0.57 | $0.57 | 211,608 |
| 2009-08-21 | $0.42 | $0.42 | 91,800 |
| 2009-08-20 | $0.45 | $0.45 | 21,300 |
| 2009-08-19 | $0.45 | $0.45 | 264,547 |
| 2009-08-18 | $0.45 | $0.45 | 142,600 |
| 2009-08-17 | $0.55 | $0.55 | 152,300 |
| 2009-08-14 | $0.53 | $0.53 | 111,660 |
| 2009-08-13 | $0.57 | $0.57 | 65,100 |
| 2009-08-12 | $0.60 | $0.60 | 26,000 |
| 2009-08-11 | $0.55 | $0.55 | 14,000 |
| 2009-08-10 | $0.56 | $0.56 | 28,600 |
| 2009-08-07 | $0.54 | $0.54 | 51,270 |
| 2009-08-06 | $0.54 | $0.54 | 64,400 |
| 2009-08-05 | $0.60 | $0.60 | 67,675 |
| 2009-08-04 | $0.62 | $0.62 | 85,705 |
| 2009-08-03 | $0.65 | $0.65 | 232,493 |
| 2009-07-31 | $0.55 | $0.55 | 94,300 |
| 2009-07-30 | $0.54 | $0.54 | 100,800 |
| 2009-07-29 | $0.44 | $0.44 | 60,527 |
| 2009-07-28 | $0.44 | $0.44 | 59,000 |
| 2009-07-27 | $0.40 | $0.40 | 36,751 |
| 2009-07-24 | $0.38 | $0.38 | 14,290 |
| 2009-07-23 | $0.38 | $0.38 | 50,950 |
| 2009-07-22 | $0.34 | $0.34 | 73,000 |
| 2009-07-21 | $0.29 | $0.29 | 58,391 |
| 2009-07-20 | $0.30 | $0.30 | 64,800 |
| 2009-07-17 | $0.31 | $0.31 | 34,000 |
| 2009-07-16 | $0.34 | $0.34 | 32,130 |
| 2009-07-15 | $0.34 | $0.34 | 78,508 |
| 2009-07-14 | $0.32 | $0.32 | 36,000 |
| 2009-07-13 | $0.32 | $0.32 | 99,009 |
| 2009-07-10 | $0.34 | $0.34 | 41,393 |
| 2009-07-09 | $0.38 | $0.38 | 22,985 |
| 2009-07-08 | $0.39 | $0.39 | 57,163 |
| 2009-07-07 | $0.42 | $0.42 | 52,870 |
| 2009-07-06 | $0.25 | $0.25 | 15,600 |
| 2009-07-02 | $0.23 | $0.23 | 58,600 |
| 2009-07-01 | $0.22 | $0.22 | 57,900 |
| 2009-06-30 | $0.24 | $0.24 | 94,480 |
| 2009-06-29 | $0.31 | $0.31 | 119,300 |
| 2009-06-26 | $0.33 | $0.33 | 68,070 |
| 2009-06-25 | $0.50 | $0.50 | 45,760 |
| 2009-06-24 | $0.50 | $0.50 | 317,080 |
| 2009-06-23 | $0.57 | $0.57 | 97,190 |
| 2009-06-22 | $0.75 | $0.75 | 30,700 |
| 2009-06-19 | $0.80 | $0.80 | 46,100 |
| 2009-06-18 | $0.90 | $0.90 | 32,500 |
| 2009-06-17 | $0.95 | $0.95 | 10,000 |
| 2009-06-16 | $1.01 | $1.01 | 9,191 |
| 2009-06-15 | $1.02 | $1.02 | 19,000 |
| 2009-06-12 | $1.00 | $1.00 | 5,000 |
| 2009-06-11 | $1.01 | $1.01 | 8,000 |
| 2009-06-10 | $1.01 | $1.01 | 2,000 |
| 2009-06-09 | $1.03 | $1.03 | 19,500 |
| 2009-06-08 | $1.05 | $1.05 | 6,500 |
| 2009-06-05 | $1.04 | $1.04 | 40,100 |
| 2009-06-04 | $1.03 | $1.03 | 140,800 |
| 2009-06-03 | $0.98 | $0.98 | 5,000 |
| 2009-06-02 | $0.97 | $0.97 | 39,000 |
| 2009-06-01 | $0.92 | $0.92 | 5,000 |
| 2009-05-29 | $0.93 | $0.93 | 2,544 |
| 2009-05-28 | $0.97 | $0.97 | 2,500 |
| 2009-05-27 | $1.00 | $1.00 | 0 |
| 2009-05-26 | $1.00 | $1.00 | 37,500 |
| 2009-05-22 | $0.99 | $0.99 | 31,000 |
| 2009-05-21 | $1.03 | $1.03 | 4,200 |
| 2009-05-20 | $0.99 | $0.99 | 0 |
| 2009-05-19 | $0.99 | $0.99 | 0 |
| 2009-05-18 | $0.99 | $0.99 | 42,300 |
| 2009-05-15 | $0.97 | $0.97 | 2,500 |
| 2009-05-14 | $0.96 | $0.96 | 17,600 |
| 2009-05-13 | $1.00 | $1.00 | 8,500 |
| 2009-05-12 | $1.00 | $1.00 | 7,100 |
| 2009-05-11 | $1.01 | $1.01 | 0 |
| 2009-05-08 | $1.01 | $1.01 | 32,000 |
| 2009-05-07 | $1.01 | $1.01 | 34,000 |
| 2009-05-06 | $0.98 | $0.98 | 50,000 |
| 2009-05-05 | $1.03 | $1.03 | 2,000 |
| 2009-05-04 | $1.03 | $1.03 | 2,000 |
| 2009-05-01 | $0.98 | $0.98 | 0 |
| 2009-04-30 | $0.98 | $0.98 | 15,500 |
| 2009-04-29 | $0.98 | $0.98 | 0 |
| 2009-04-28 | $0.98 | $0.98 | 0 |
| 2009-04-27 | $0.98 | $0.98 | 0 |
| 2009-04-24 | $0.98 | $0.98 | 0 |
| 2009-04-23 | $0.98 | $0.98 | 0 |
| 2009-04-22 | $0.98 | $0.98 | 2,500 |
| 2009-04-21 | $1.03 | $1.03 | 0 |
| 2009-04-20 | $1.03 | $1.03 | 6,100 |
| 2009-04-17 | $1.03 | $1.03 | 1,100 |
| 2009-04-16 | $1.03 | $1.03 | 0 |
| 2009-04-15 | $1.03 | $1.03 | 0 |
| 2009-04-14 | $1.03 | $1.03 | 1,250 |
| 2009-04-13 | $0.98 | $0.98 | 1,500 |
| 2009-04-09 | $0.98 | $0.98 | 3,500 |
| 2009-04-08 | $1.04 | $1.04 | 0 |
| 2009-04-07 | $1.04 | $1.04 | 7,000 |
| 2009-04-06 | $1.00 | $1.00 | 1,000 |
| 2009-04-03 | $1.00 | $1.00 | 0 |
| 2009-04-02 | $1.00 | $1.00 | 15,900 |
| 2009-04-01 | $1.00 | $1.00 | 0 |
| 2009-03-31 | $1.00 | $1.00 | 9,750 |
| 2009-03-30 | $0.70 | $0.70 | 2,500 |
| 2009-03-27 | $0.75 | $0.75 | 4,500 |
| 2009-03-26 | $0.76 | $0.76 | 3,500 |
| 2009-03-25 | $0.85 | $0.85 | 16,000 |
| 2009-03-24 | $0.75 | $0.75 | 25,000 |
| 2009-03-23 | $0.20 | $0.20 | 8,000 |
| 2009-03-20 | $0.20 | $0.20 | 0 |
| 2009-03-19 | $0.20 | $0.20 | 0 |
| 2009-03-18 | $0.20 | $0.20 | 0 |
| 2009-03-17 | $0.20 | $0.20 | 0 |
| 2009-03-16 | $0.20 | $0.20 | 1,500 |
| 2009-03-13 | $0.28 | $0.28 | 0 |
| 2009-03-12 | $0.28 | $0.28 | 10,000 |
| 2009-03-11 | $0.51 | $0.51 | 0 |
| 2009-03-10 | $0.51 | $0.51 | 2,500 |
| 2009-03-09 | $0.30 | $0.30 | 1,400 |
| 2009-03-06 | $0.20 | $0.20 | 3,000 |
| 2009-03-05 | $0.35 | $0.35 | 3,000 |
| 2009-03-04 | $0.30 | $0.30 | 0 |
| 2009-03-03 | $0.30 | $0.30 | 5,000 |
| 2009-03-02 | $0.40 | $0.40 | 0 |
| 2009-02-27 | $0.40 | $0.40 | 0 |
| 2009-02-26 | $0.40 | $0.40 | 0 |
| 2009-02-25 | $0.40 | $0.40 | 5,000 |
| 2009-02-24 | $0.50 | $0.50 | 500 |
| 2009-02-23 | $0.50 | $0.50 | 500 |
| 2009-02-20 | $0.50 | $0.50 | 500 |
| 2009-02-19 | $0.55 | $0.55 | 0 |
| 2009-02-18 | $0.55 | $0.55 | 0 |
| 2009-02-17 | $0.55 | $0.55 | 2,000 |
| 2009-02-13 | $1.00 | $1.00 | 0 |
| 2009-02-12 | $1.00 | $1.00 | 0 |
| 2009-02-11 | $1.00 | $1.00 | 0 |
| 2009-02-10 | $1.00 | $1.00 | 11,200 |
| 2009-02-09 | $0.80 | $0.80 | 0 |
| 2009-02-06 | $0.80 | $0.80 | 0 |
| 2009-02-05 | $0.80 | $0.80 | 0 |
| 2009-02-04 | $0.80 | $0.80 | 0 |
| 2009-02-03 | $0.80 | $0.80 | 5,000 |
| 2009-02-02 | $1.01 | $1.01 | 0 |
| 2009-01-30 | $1.01 | $1.01 | 0 |
| 2009-01-29 | $1.01 | $1.01 | 1,000 |
| 2009-01-28 | $1.05 | $1.05 | 0 |
| 2009-01-27 | $1.05 | $1.05 | 12,000 |
| 2009-01-26 | $0.50 | $0.50 | 0 |
| 2009-01-23 | $0.50 | $0.50 | 0 |
| 2009-01-22 | $0.50 | $0.50 | 5,400 |
| 2009-01-21 | $1.05 | $1.05 | 0 |
| 2009-01-20 | $1.05 | $1.05 | 100 |
| 2009-01-16 | $0.55 | $0.55 | 16,200 |
| 2009-01-15 | $1.40 | $1.40 | 0 |
| 2009-01-14 | $1.40 | $1.40 | 0 |
| 2009-01-13 | $1.40 | $1.40 | 0 |
| 2009-01-12 | $1.40 | $1.40 | 0 |
| 2009-01-09 | $1.40 | $1.40 | 500 |
| 2009-01-08 | $1.50 | $1.50 | 0 |
| 2009-01-07 | $1.50 | $1.50 | 0 |
| 2009-01-06 | $1.50 | $1.50 | 0 |
| 2009-01-05 | $1.50 | $1.50 | 0 |
| 2009-01-02 | $1.50 | $1.50 | 0 |