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
- 2000-02-24 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 | $0.11 | $0.11 | 690,700 |
| 2009-12-30 | $0.11 | $0.11 | 214,400 |
| 2009-12-29 | $0.11 | $0.11 | 168,100 |
| 2009-12-28 | $0.11 | $0.11 | 228,300 |
| 2009-12-24 | $0.11 | $0.11 | 201,200 |
| 2009-12-23 | $0.11 | $0.11 | 232,300 |
| 2009-12-22 | $0.11 | $0.11 | 371,900 |
| 2009-12-21 | $0.11 | $0.11 | 323,200 |
| 2009-12-18 | $0.11 | $0.11 | 73,200 |
| 2009-12-17 | $0.11 | $0.11 | 94,100 |
| 2009-12-16 | $0.10 | $0.10 | 240,800 |
| 2009-12-15 | $0.11 | $0.11 | 417,200 |
| 2009-12-14 | $0.12 | $0.12 | 217,700 |
| 2009-12-11 | $0.11 | $0.11 | 459,600 |
| 2009-12-10 | $0.11 | $0.11 | 565,400 |
| 2009-12-09 | $0.11 | $0.11 | 174,000 |
| 2009-12-08 | $0.11 | $0.11 | 628,000 |
| 2009-12-07 | $0.11 | $0.11 | 462,400 |
| 2009-12-04 | $0.11 | $0.11 | 630,000 |
| 2009-12-03 | $0.12 | $0.12 | 1,188,300 |
| 2009-12-02 | $0.14 | $0.14 | 7,041,800 |
| 2009-12-01 | $0.10 | $0.10 | 206,500 |
| 2009-11-30 | $0.10 | $0.10 | 397,000 |
| 2009-11-27 | $0.09 | $0.09 | 6,800 |
| 2009-11-25 | $0.10 | $0.10 | 43,600 |
| 2009-11-24 | $0.10 | $0.10 | 77,500 |
| 2009-11-23 | $0.10 | $0.10 | 215,500 |
| 2009-11-20 | $0.10 | $0.10 | 118,100 |
| 2009-11-19 | $0.10 | $0.10 | 597,100 |
| 2009-11-18 | $0.11 | $0.11 | 303,800 |
| 2009-11-17 | $0.12 | $0.12 | 91,100 |
| 2009-11-16 | $0.11 | $0.11 | 1,003,600 |
| 2009-11-13 | $0.11 | $0.11 | 304,100 |
| 2009-11-12 | $0.11 | $0.11 | 298,800 |
| 2009-11-11 | $0.11 | $0.11 | 500,400 |
| 2009-11-10 | $0.10 | $0.10 | 83,700 |
| 2009-11-09 | $0.10 | $0.10 | 509,900 |
| 2009-11-06 | $0.10 | $0.10 | 236,600 |
| 2009-11-05 | $0.09 | $0.09 | 72,300 |
| 2009-11-04 | $0.09 | $0.09 | 214,500 |
| 2009-11-03 | $0.10 | $0.10 | 322,800 |
| 2009-11-02 | $0.09 | $0.09 | 324,400 |
| 2009-10-30 | $0.09 | $0.09 | 381,900 |
| 2009-10-29 | $0.09 | $0.09 | 462,200 |
| 2009-10-28 | $0.09 | $0.09 | 867,100 |
| 2009-10-27 | $0.10 | $0.10 | 1,097,800 |
| 2009-10-26 | $0.12 | $0.12 | 1,773,700 |
| 2009-10-23 | $0.14 | $0.14 | 1,577,000 |
| 2009-10-22 | $0.15 | $0.15 | 2,071,200 |
| 2009-10-21 | $0.19 | $0.19 | 5,265,500 |
| 2009-10-20 | $0.20 | $0.20 | 4,312,400 |
| 2009-10-19 | $0.09 | $0.09 | 591,300 |
| 2009-10-16 | $0.09 | $0.09 | 308,600 |
| 2009-10-15 | $0.08 | $0.08 | 333,400 |
| 2009-10-14 | $0.08 | $0.08 | 99,200 |
| 2009-10-13 | $0.09 | $0.09 | 267,800 |
| 2009-10-12 | $0.09 | $0.09 | 177,600 |
| 2009-10-09 | $0.08 | $0.08 | 95,000 |
| 2009-10-08 | $0.08 | $0.08 | 274,400 |
| 2009-10-07 | $0.08 | $0.08 | 124,600 |
| 2009-10-06 | $0.08 | $0.08 | 209,000 |
| 2009-10-05 | $0.08 | $0.08 | 141,300 |
| 2009-10-02 | $0.08 | $0.08 | 156,200 |
| 2009-10-01 | $0.08 | $0.08 | 132,400 |
| 2009-09-30 | $0.09 | $0.09 | 57,200 |
| 2009-09-29 | $0.09 | $0.09 | 190,900 |
| 2009-09-28 | $0.08 | $0.08 | 70,400 |
| 2009-09-25 | $0.08 | $0.08 | 43,800 |
| 2009-09-24 | $0.08 | $0.08 | 164,000 |
| 2009-09-23 | $0.08 | $0.08 | 183,400 |
| 2009-09-22 | $0.08 | $0.08 | 971,800 |
| 2009-09-21 | $0.07 | $0.07 | 51,200 |
| 2009-09-18 | $0.07 | $0.07 | 154,800 |
| 2009-09-17 | $0.07 | $0.07 | 75,000 |
| 2009-09-16 | $0.07 | $0.07 | 93,200 |
| 2009-09-15 | $0.07 | $0.07 | 116,500 |
| 2009-09-14 | $0.07 | $0.07 | 139,700 |
| 2009-09-11 | $0.07 | $0.07 | 80,800 |
| 2009-09-10 | $0.07 | $0.07 | 67,000 |
| 2009-09-09 | $0.07 | $0.07 | 49,000 |
| 2009-09-08 | $0.07 | $0.07 | 91,300 |
| 2009-09-04 | $0.07 | $0.07 | 77,400 |
| 2009-09-03 | $0.07 | $0.07 | 134,600 |
| 2009-09-02 | $0.07 | $0.07 | 81,800 |
| 2009-09-01 | $0.08 | $0.08 | 202,600 |
| 2009-08-31 | $0.07 | $0.07 | 78,400 |
| 2009-08-28 | $0.07 | $0.07 | 168,500 |
| 2009-08-27 | $0.07 | $0.07 | 75,100 |
| 2009-08-26 | $0.08 | $0.08 | 187,100 |
| 2009-08-25 | $0.09 | $0.09 | 742,200 |
| 2009-08-24 | $0.06 | $0.06 | 78,200 |
| 2009-08-21 | $0.06 | $0.06 | 126,400 |
| 2009-08-20 | $0.07 | $0.07 | 167,200 |
| 2009-08-19 | $0.07 | $0.07 | 64,100 |
| 2009-08-18 | $0.07 | $0.07 | 273,000 |
| 2009-08-17 | $0.06 | $0.06 | 190,300 |
| 2009-08-14 | $0.06 | $0.06 | 94,100 |
| 2009-08-13 | $0.07 | $0.07 | 93,200 |
| 2009-08-12 | $0.07 | $0.07 | 149,500 |
| 2009-08-11 | $0.07 | $0.07 | 206,800 |
| 2009-08-10 | $0.06 | $0.06 | 208,500 |
| 2009-08-07 | $0.06 | $0.06 | 338,900 |
| 2009-08-06 | $0.06 | $0.06 | 305,900 |
| 2009-08-05 | $0.07 | $0.07 | 482,200 |
| 2009-08-04 | $0.07 | $0.07 | 241,700 |
| 2009-08-03 | $0.07 | $0.07 | 639,500 |
| 2009-07-31 | $0.07 | $0.07 | 201,000 |
| 2009-07-30 | $0.07 | $0.07 | 305,000 |
| 2009-07-29 | $0.07 | $0.07 | 42,900 |
| 2009-07-28 | $0.07 | $0.07 | 98,400 |
| 2009-07-27 | $0.06 | $0.06 | 80,300 |
| 2009-07-24 | $0.07 | $0.07 | 63,800 |
| 2009-07-23 | $0.06 | $0.06 | 110,400 |
| 2009-07-22 | $0.06 | $0.06 | 396,900 |
| 2009-07-21 | $0.06 | $0.06 | 285,100 |
| 2009-07-20 | $0.07 | $0.07 | 76,500 |
| 2009-07-17 | $0.07 | $0.07 | 46,400 |
| 2009-07-16 | $0.07 | $0.07 | 126,200 |
| 2009-07-15 | $0.07 | $0.07 | 637,400 |
| 2009-07-14 | $0.08 | $0.08 | 275,300 |
| 2009-07-13 | $0.08 | $0.08 | 123,600 |
| 2009-07-10 | $0.08 | $0.08 | 253,300 |
| 2009-07-09 | $0.08 | $0.08 | 92,600 |
| 2009-07-08 | $0.07 | $0.07 | 86,200 |
| 2009-07-07 | $0.07 | $0.07 | 92,600 |
| 2009-07-06 | $0.07 | $0.07 | 176,600 |
| 2009-07-02 | $0.08 | $0.08 | 81,100 |
| 2009-07-01 | $0.06 | $0.06 | 309,400 |
| 2009-06-30 | $0.07 | $0.07 | 245,200 |
| 2009-06-29 | $0.07 | $0.07 | 114,100 |
| 2009-06-26 | $0.06 | $0.06 | 27,700 |
| 2009-06-25 | $0.06 | $0.06 | 42,900 |
| 2009-06-24 | $0.07 | $0.07 | 69,000 |
| 2009-06-23 | $0.07 | $0.07 | 242,900 |
| 2009-06-22 | $0.06 | $0.06 | 373,600 |
| 2009-06-19 | $0.07 | $0.07 | 47,900 |
| 2009-06-18 | $0.07 | $0.07 | 201,500 |
| 2009-06-17 | $0.07 | $0.07 | 415,200 |
| 2009-06-16 | $0.08 | $0.08 | 197,900 |
| 2009-06-15 | $0.08 | $0.08 | 149,400 |
| 2009-06-12 | $0.08 | $0.08 | 250,200 |
| 2009-06-11 | $0.08 | $0.08 | 283,100 |
| 2009-06-10 | $0.08 | $0.08 | 925,900 |
| 2009-06-09 | $0.09 | $0.09 | 169,400 |
| 2009-06-08 | $0.10 | $0.10 | 356,900 |
| 2009-06-05 | $0.08 | $0.08 | 1,228,500 |
| 2009-06-04 | $0.08 | $0.08 | 135,100 |
| 2009-06-03 | $0.09 | $0.09 | 471,200 |
| 2009-06-02 | $0.07 | $0.07 | 1,316,400 |
| 2009-06-01 | $0.07 | $0.07 | 747,700 |
| 2009-05-29 | $0.07 | $0.07 | 885,000 |
| 2009-05-28 | $0.07 | $0.07 | 431,800 |
| 2009-05-27 | $0.08 | $0.08 | 1,067,200 |
| 2009-05-26 | $0.08 | $0.08 | 166,300 |
| 2009-05-22 | $0.09 | $0.09 | 178,900 |
| 2009-05-21 | $0.10 | $0.10 | 633,400 |
| 2009-05-20 | $0.11 | $0.11 | 615,600 |
| 2009-05-19 | $0.11 | $0.11 | 585,300 |
| 2009-05-18 | $0.11 | $0.11 | 507,300 |
| 2009-05-15 | $0.12 | $0.12 | 404,900 |
| 2009-05-14 | $0.11 | $0.11 | 689,900 |
| 2009-05-13 | $0.11 | $0.11 | 981,000 |
| 2009-05-12 | $0.12 | $0.12 | 1,475,100 |
| 2009-05-11 | $0.12 | $0.12 | 1,457,700 |
| 2009-05-08 | $0.12 | $0.12 | 3,146,000 |
| 2009-05-07 | $0.13 | $0.13 | 6,788,200 |
| 2009-05-06 | $0.07 | $0.07 | 1,490,400 |
| 2009-05-05 | $0.07 | $0.07 | 843,300 |
| 2009-05-04 | $0.06 | $0.06 | 1,305,400 |
| 2009-05-01 | $0.07 | $0.07 | 2,410,000 |
| 2009-04-30 | $0.07 | $0.07 | 3,351,900 |
| 2009-04-29 | $0.10 | $0.10 | 1,075,300 |
| 2009-04-28 | $0.10 | $0.10 | 1,112,700 |
| 2009-04-27 | $0.11 | $0.11 | 517,100 |
| 2009-04-24 | $0.12 | $0.12 | 622,400 |
| 2009-04-23 | $0.12 | $0.12 | 631,900 |
| 2009-04-22 | $0.12 | $0.12 | 533,700 |
| 2009-04-21 | $0.10 | $0.10 | 209,700 |
| 2009-04-20 | $0.10 | $0.10 | 1,762,300 |
| 2009-04-17 | $0.12 | $0.12 | 676,600 |
| 2009-04-16 | $0.13 | $0.13 | 1,143,200 |
| 2009-04-15 | $0.13 | $0.13 | 299,500 |
| 2009-04-14 | $0.14 | $0.14 | 404,700 |
| 2009-04-13 | $0.13 | $0.13 | 688,100 |
| 2009-04-09 | $0.13 | $0.13 | 744,600 |
| 2009-04-08 | $0.13 | $0.13 | 1,004,600 |
| 2009-04-07 | $0.13 | $0.13 | 456,600 |
| 2009-04-06 | $0.13 | $0.13 | 722,700 |
| 2009-04-03 | $0.16 | $0.16 | 615,600 |
| 2009-04-02 | $0.17 | $0.17 | 931,000 |
| 2009-04-01 | $0.17 | $0.17 | 988,100 |
| 2009-03-31 | $0.13 | $0.13 | 584,000 |
| 2009-03-30 | $0.12 | $0.12 | 501,900 |
| 2009-03-27 | $0.13 | $0.13 | 1,108,700 |
| 2009-03-26 | $0.14 | $0.14 | 1,261,900 |
| 2009-03-25 | $0.17 | $0.17 | 3,514,800 |
| 2009-03-24 | $0.24 | $0.24 | 6,111,300 |
| 2009-03-23 | $0.13 | $0.13 | 1,545,200 |
| 2009-03-20 | $0.10 | $0.10 | 1,556,200 |
| 2009-03-19 | $0.08 | $0.08 | 329,800 |
| 2009-03-18 | $0.06 | $0.06 | 113,900 |
| 2009-03-17 | $0.07 | $0.07 | 336,500 |
| 2009-03-16 | $0.07 | $0.07 | 1,390,100 |
| 2009-03-13 | $0.05 | $0.05 | 933,400 |
| 2009-03-12 | $0.05 | $0.05 | 89,100 |
| 2009-03-11 | $0.04 | $0.04 | 86,800 |
| 2009-03-10 | $0.03 | $0.03 | 98,800 |
| 2009-03-09 | $0.04 | $0.04 | 23,800 |
| 2009-03-06 | $0.05 | $0.05 | 198,900 |
| 2009-03-05 | $0.04 | $0.04 | 52,000 |
| 2009-03-04 | $0.04 | $0.04 | 115,200 |
| 2009-03-03 | $0.04 | $0.04 | 175,600 |
| 2009-03-02 | $0.04 | $0.04 | 178,300 |
| 2009-02-27 | $0.04 | $0.04 | 309,300 |
| 2009-02-26 | $0.05 | $0.05 | 108,000 |
| 2009-02-25 | $0.05 | $0.05 | 462,300 |
| 2009-02-24 | $0.05 | $0.05 | 201,700 |
| 2009-02-23 | $0.05 | $0.05 | 57,700 |
| 2009-02-20 | $0.04 | $0.04 | 141,300 |
| 2009-02-19 | $0.06 | $0.06 | 174,300 |
| 2009-02-18 | $0.05 | $0.05 | 241,200 |
| 2009-02-17 | $0.06 | $0.06 | 125,300 |
| 2009-02-13 | $0.06 | $0.06 | 258,800 |
| 2009-02-12 | $0.05 | $0.05 | 264,900 |
| 2009-02-11 | $0.04 | $0.04 | 343,200 |
| 2009-02-10 | $0.05 | $0.05 | 898,100 |
| 2009-02-09 | $0.05 | $0.05 | 52,400 |
| 2009-02-06 | $0.06 | $0.06 | 91,300 |
| 2009-02-05 | $0.06 | $0.06 | 65,500 |
| 2009-02-04 | $0.05 | $0.05 | 184,400 |
| 2009-02-03 | $0.06 | $0.06 | 215,500 |
| 2009-02-02 | $0.07 | $0.07 | 67,900 |
| 2009-01-30 | $0.07 | $0.07 | 83,700 |
| 2009-01-29 | $0.06 | $0.06 | 223,900 |
| 2009-01-28 | $0.06 | $0.06 | 487,800 |
| 2009-01-27 | $0.07 | $0.07 | 199,000 |
| 2009-01-26 | $0.06 | $0.06 | 155,200 |
| 2009-01-23 | $0.06 | $0.06 | 138,100 |
| 2009-01-22 | $0.06 | $0.06 | 107,600 |
| 2009-01-21 | $0.06 | $0.06 | 184,500 |
| 2009-01-20 | $0.06 | $0.06 | 404,000 |
| 2009-01-16 | $0.07 | $0.07 | 396,800 |
| 2009-01-15 | $0.07 | $0.07 | 283,100 |
| 2009-01-14 | $0.08 | $0.08 | 334,600 |
| 2009-01-13 | $0.08 | $0.08 | 539,100 |
| 2009-01-12 | $0.07 | $0.07 | 590,900 |
| 2009-01-09 | $0.08 | $0.08 | 408,500 |
| 2009-01-08 | $0.08 | $0.08 | 292,900 |
| 2009-01-07 | $0.08 | $0.08 | 317,700 |
| 2009-01-06 | $0.09 | $0.09 | 159,700 |
| 2009-01-05 | $0.08 | $0.08 | 108,700 |
| 2009-01-02 | $0.08 | $0.08 | 173,400 |