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
- 2001-08-10 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 | $0.57 | $0.57 | 2,717 |
| 2009-12-30 | $0.49 | $0.49 | 1,150 |
| 2009-12-29 | $0.54 | $0.54 | 7,667 |
| 2009-12-28 | $0.53 | $0.53 | 0 |
| 2009-12-24 | $0.53 | $0.53 | 0 |
| 2009-12-23 | $0.53 | $0.53 | 6,433 |
| 2009-12-22 | $0.52 | $0.52 | 0 |
| 2009-12-21 | $0.52 | $0.52 | 7,083 |
| 2009-12-18 | $0.58 | $0.58 | 1,917 |
| 2009-12-17 | $0.59 | $0.59 | 7,750 |
| 2009-12-16 | $0.56 | $0.56 | 25,467 |
| 2009-12-15 | $0.57 | $0.57 | 13,000 |
| 2009-12-14 | $0.53 | $0.53 | 17,867 |
| 2009-12-11 | $0.56 | $0.56 | 27,500 |
| 2009-12-10 | $0.59 | $0.59 | 800 |
| 2009-12-09 | $0.59 | $0.59 | 1,833 |
| 2009-12-08 | $0.58 | $0.58 | 0 |
| 2009-12-07 | $0.58 | $0.58 | 4,333 |
| 2009-12-04 | $0.54 | $0.54 | 16,617 |
| 2009-12-03 | $0.65 | $0.65 | 1,333 |
| 2009-12-02 | $0.64 | $0.64 | 667 |
| 2009-12-01 | $0.70 | $0.70 | 5,183 |
| 2009-11-30 | $0.66 | $0.66 | 9,333 |
| 2009-11-27 | $0.71 | $0.71 | 0 |
| 2009-11-25 | $0.71 | $0.71 | 0 |
| 2009-11-24 | $0.71 | $0.71 | 167 |
| 2009-11-23 | $0.63 | $0.63 | 9,367 |
| 2009-11-20 | $0.57 | $0.57 | 667 |
| 2009-11-19 | $0.65 | $0.65 | 0 |
| 2009-11-18 | $0.65 | $0.65 | 667 |
| 2009-11-17 | $0.68 | $0.68 | 13,750 |
| 2009-11-16 | $0.64 | $0.64 | 2,033 |
| 2009-11-13 | $0.59 | $0.59 | 0 |
| 2009-11-12 | $0.59 | $0.59 | 2,750 |
| 2009-11-11 | $0.63 | $0.63 | 0 |
| 2009-11-10 | $0.63 | $0.63 | 4,400 |
| 2009-11-09 | $0.66 | $0.66 | 4,167 |
| 2009-11-06 | $0.63 | $0.63 | 167 |
| 2009-11-05 | $0.64 | $0.64 | 1,667 |
| 2009-11-04 | $0.64 | $0.64 | 26,367 |
| 2009-11-03 | $0.68 | $0.68 | 30,917 |
| 2009-11-02 | $0.72 | $0.72 | 0 |
| 2009-10-30 | $0.72 | $0.72 | 0 |
| 2009-10-29 | $0.72 | $0.72 | 0 |
| 2009-10-28 | $0.72 | $0.72 | 10,333 |
| 2009-10-27 | $0.64 | $0.64 | 667 |
| 2009-10-26 | $0.78 | $0.78 | 1,067 |
| 2009-10-23 | $0.79 | $0.79 | 4,183 |
| 2009-10-22 | $0.89 | $0.89 | 633 |
| 2009-10-21 | $0.83 | $0.83 | 13,900 |
| 2009-10-20 | $0.67 | $0.67 | 700 |
| 2009-10-19 | $0.67 | $0.67 | 0 |
| 2009-10-16 | $0.67 | $0.67 | 2,133 |
| 2009-10-15 | $0.67 | $0.67 | 30,917 |
| 2009-10-14 | $0.83 | $0.83 | 2,667 |
| 2009-10-13 | $0.83 | $0.83 | 2,833 |
| 2009-10-12 | $0.69 | $0.69 | 333 |
| 2009-10-09 | $0.70 | $0.70 | 0 |
| 2009-10-08 | $0.70 | $0.70 | 4,250 |
| 2009-10-07 | $0.69 | $0.69 | 80,333 |
| 2009-10-06 | $0.61 | $0.61 | 7,500 |
| 2009-10-05 | $0.64 | $0.64 | 1,250 |
| 2009-10-02 | $0.64 | $0.64 | 3,833 |
| 2009-10-01 | $0.78 | $0.78 | 0 |
| 2009-09-30 | $0.78 | $0.78 | 0 |
| 2009-09-29 | $0.78 | $0.78 | 1,717 |
| 2009-09-28 | $0.75 | $0.75 | 1,167 |
| 2009-09-25 | $0.66 | $0.66 | 667 |
| 2009-09-24 | $0.78 | $0.78 | 3,167 |
| 2009-09-23 | $0.83 | $0.83 | 0 |
| 2009-09-22 | $0.83 | $0.83 | 5,000 |
| 2009-09-21 | $0.83 | $0.83 | 7,333 |
| 2009-09-18 | $0.69 | $0.69 | 833 |
| 2009-09-17 | $0.72 | $0.72 | 10,667 |
| 2009-09-16 | $0.72 | $0.72 | 4,583 |
| 2009-09-15 | $0.89 | $0.89 | 4,017 |
| 2009-09-14 | $0.67 | $0.67 | 3,067 |
| 2009-09-11 | $0.84 | $0.84 | 0 |
| 2009-09-10 | $0.84 | $0.84 | 1,667 |
| 2009-09-09 | $0.82 | $0.82 | 0 |
| 2009-09-08 | $0.82 | $0.82 | 7,950 |
| 2009-09-04 | $0.75 | $0.75 | 883 |
| 2009-09-03 | $0.75 | $0.75 | 1,200 |
| 2009-09-02 | $0.74 | $0.74 | 667 |
| 2009-09-01 | $0.61 | $0.61 | 0 |
| 2009-08-31 | $0.61 | $0.61 | 5,133 |
| 2009-08-28 | $0.72 | $0.72 | 167 |
| 2009-08-27 | $0.69 | $0.69 | 0 |
| 2009-08-26 | $0.69 | $0.69 | 2,167 |
| 2009-08-25 | $0.69 | $0.69 | 833 |
| 2009-08-24 | $0.69 | $0.69 | 667 |
| 2009-08-21 | $0.70 | $0.70 | 2,033 |
| 2009-08-20 | $0.84 | $0.84 | 1,667 |
| 2009-08-19 | $0.82 | $0.82 | 0 |
| 2009-08-18 | $0.82 | $0.82 | 0 |
| 2009-08-17 | $0.82 | $0.82 | 6,667 |
| 2009-08-14 | $0.82 | $0.82 | 833 |
| 2009-08-13 | $0.81 | $0.81 | 4,417 |
| 2009-08-12 | $0.61 | $0.61 | 983 |
| 2009-08-11 | $0.55 | $0.55 | 6,333 |
| 2009-08-10 | $0.49 | $0.49 | 667 |
| 2009-08-07 | $0.66 | $0.66 | 0 |
| 2009-08-06 | $0.66 | $0.66 | 6,417 |
| 2009-08-05 | $0.66 | $0.66 | 1,333 |
| 2009-08-04 | $0.59 | $0.59 | 417 |
| 2009-08-03 | $0.58 | $0.58 | 0 |
| 2009-07-31 | $0.58 | $0.58 | 0 |
| 2009-07-30 | $0.58 | $0.58 | 3,867 |
| 2009-07-29 | $0.61 | $0.61 | 2,667 |
| 2009-07-28 | $0.54 | $0.54 | 3,500 |
| 2009-07-27 | $0.54 | $0.54 | 5,000 |
| 2009-07-24 | $0.48 | $0.48 | 0 |
| 2009-07-23 | $0.48 | $0.48 | 3,433 |
| 2009-07-22 | $0.54 | $0.54 | 1,000 |
| 2009-07-21 | $0.51 | $0.51 | 3,333 |
| 2009-07-20 | $0.56 | $0.56 | 3,167 |
| 2009-07-17 | $0.46 | $0.46 | 16,167 |
| 2009-07-16 | $0.48 | $0.48 | 3,933 |
| 2009-07-15 | $0.42 | $0.42 | 667 |
| 2009-07-14 | $0.47 | $0.47 | 0 |
| 2009-07-13 | $0.47 | $0.47 | 5,333 |
| 2009-07-10 | $0.54 | $0.54 | 3,417 |
| 2009-07-09 | $0.52 | $0.52 | 3,433 |
| 2009-07-08 | $0.57 | $0.57 | 0 |
| 2009-07-07 | $0.57 | $0.57 | 0 |
| 2009-07-06 | $0.57 | $0.57 | 46,583 |
| 2009-07-02 | $0.63 | $0.63 | 7,583 |
| 2009-07-01 | $0.69 | $0.69 | 0 |
| 2009-06-30 | $0.69 | $0.69 | 617 |
| 2009-06-29 | $0.54 | $0.54 | 2,167 |
| 2009-06-26 | $0.60 | $0.60 | 1,333 |
| 2009-06-25 | $0.65 | $0.65 | 3,350 |
| 2009-06-24 | $0.63 | $0.63 | 4,167 |
| 2009-06-23 | $0.61 | $0.61 | 0 |
| 2009-06-22 | $0.61 | $0.61 | 0 |
| 2009-06-19 | $0.61 | $0.61 | 5,600 |
| 2009-06-18 | $0.56 | $0.56 | 0 |
| 2009-06-17 | $0.56 | $0.56 | 167 |
| 2009-06-16 | $0.72 | $0.72 | 2,933 |
| 2009-06-15 | $0.66 | $0.66 | 1,400 |
| 2009-06-12 | $0.66 | $0.66 | 5,167 |
| 2009-06-11 | $0.68 | $0.68 | 4,500 |
| 2009-06-10 | $0.75 | $0.75 | 4,250 |
| 2009-06-09 | $0.66 | $0.66 | 883 |
| 2009-06-08 | $0.70 | $0.70 | 5,000 |
| 2009-06-05 | $0.69 | $0.69 | 3,383 |
| 2009-06-04 | $0.68 | $0.68 | 2,500 |
| 2009-06-03 | $0.76 | $0.76 | 2,667 |
| 2009-06-02 | $0.77 | $0.77 | 2,917 |
| 2009-06-01 | $0.74 | $0.74 | 1,667 |
| 2009-05-29 | $0.72 | $0.72 | 0 |
| 2009-05-28 | $0.72 | $0.72 | 1,433 |
| 2009-05-27 | $0.89 | $0.89 | 0 |
| 2009-05-26 | $0.89 | $0.89 | 2,500 |
| 2009-05-22 | $0.73 | $0.73 | 17,583 |
| 2009-05-21 | $0.71 | $0.71 | 583 |
| 2009-05-20 | $0.68 | $0.68 | 0 |
| 2009-05-19 | $0.68 | $0.68 | 1,667 |
| 2009-05-18 | $0.68 | $0.68 | 0 |
| 2009-05-15 | $0.68 | $0.68 | 3,333 |
| 2009-05-14 | $0.68 | $0.68 | 4,333 |
| 2009-05-13 | $0.89 | $0.89 | 13,800 |
| 2009-05-12 | $0.72 | $0.72 | 2,750 |
| 2009-05-11 | $0.83 | $0.83 | 2,667 |
| 2009-05-08 | $0.90 | $0.90 | 150 |
| 2009-05-07 | $0.96 | $0.96 | 7,833 |
| 2009-05-06 | $1.06 | $1.06 | 5,967 |
| 2009-05-05 | $0.76 | $0.76 | 817 |
| 2009-05-04 | $0.71 | $0.71 | 0 |
| 2009-05-01 | $0.71 | $0.71 | 333 |
| 2009-04-30 | $0.70 | $0.70 | 167 |
| 2009-04-29 | $0.90 | $0.90 | 917 |
| 2009-04-28 | $0.73 | $0.73 | 833 |
| 2009-04-27 | $0.90 | $0.90 | 667 |
| 2009-04-24 | $0.99 | $0.99 | 2,633 |
| 2009-04-23 | $0.90 | $0.90 | 60,183 |
| 2009-04-22 | $0.68 | $0.68 | 1,667 |
| 2009-04-21 | $0.63 | $0.63 | 4,500 |
| 2009-04-20 | $0.65 | $0.65 | 7,250 |
| 2009-04-17 | $0.61 | $0.61 | 0 |
| 2009-04-16 | $0.61 | $0.61 | 1,000 |
| 2009-04-15 | $0.66 | $0.66 | 8,650 |
| 2009-04-14 | $0.49 | $0.49 | 333 |
| 2009-04-13 | $0.58 | $0.58 | 583 |
| 2009-04-09 | $0.54 | $0.54 | 8,333 |
| 2009-04-08 | $0.59 | $0.59 | 0 |
| 2009-04-07 | $0.59 | $0.59 | 0 |
| 2009-04-06 | $0.59 | $0.59 | 0 |
| 2009-04-03 | $0.59 | $0.59 | 1,250 |
| 2009-04-02 | $0.48 | $0.48 | 3,717 |
| 2009-04-01 | $0.70 | $0.70 | 3,333 |
| 2009-03-31 | $0.62 | $0.62 | 0 |
| 2009-03-30 | $0.62 | $0.62 | 0 |
| 2009-03-27 | $0.62 | $0.62 | 0 |
| 2009-03-26 | $0.62 | $0.62 | 7,367 |
| 2009-03-25 | $0.68 | $0.68 | 0 |
| 2009-03-24 | $0.68 | $0.68 | 1,667 |
| 2009-03-23 | $0.80 | $0.80 | 4,167 |
| 2009-03-20 | $0.78 | $0.78 | 833 |
| 2009-03-19 | $0.82 | $0.82 | 917 |
| 2009-03-18 | $0.66 | $0.66 | 1,417 |
| 2009-03-17 | $0.67 | $0.67 | 0 |
| 2009-03-16 | $0.67 | $0.67 | 83 |
| 2009-03-13 | $0.66 | $0.66 | 333 |
| 2009-03-12 | $0.72 | $0.72 | 5,000 |
| 2009-03-11 | $0.66 | $0.66 | 3,667 |
| 2009-03-10 | $0.66 | $0.66 | 833 |
| 2009-03-09 | $0.76 | $0.76 | 0 |
| 2009-03-06 | $0.76 | $0.76 | 2,583 |
| 2009-03-05 | $0.78 | $0.78 | 5,833 |
| 2009-03-04 | $0.89 | $0.89 | 1,667 |
| 2009-03-03 | $0.85 | $0.85 | 16,333 |
| 2009-03-02 | $0.84 | $0.84 | 333 |
| 2009-02-27 | $0.90 | $0.90 | 0 |
| 2009-02-26 | $0.90 | $0.90 | 0 |
| 2009-02-25 | $0.90 | $0.90 | 0 |
| 2009-02-24 | $0.90 | $0.90 | 833 |
| 2009-02-23 | $0.96 | $0.96 | 3,017 |
| 2009-02-20 | $1.04 | $1.04 | 1,917 |
| 2009-02-19 | $1.06 | $1.06 | 0 |
| 2009-02-18 | $1.06 | $1.06 | 9,017 |
| 2009-02-17 | $0.98 | $0.98 | 3,400 |
| 2009-02-13 | $1.21 | $1.21 | 0 |
| 2009-02-12 | $1.21 | $1.21 | 0 |
| 2009-02-11 | $1.21 | $1.21 | 1,300 |
| 2009-02-10 | $1.14 | $1.14 | 19,050 |
| 2009-02-09 | $1.62 | $1.62 | 3,800 |
| 2009-02-06 | $1.68 | $1.68 | 367 |
| 2009-02-05 | $1.55 | $1.55 | 1,667 |
| 2009-02-04 | $1.55 | $1.55 | 2,000 |
| 2009-02-03 | $1.63 | $1.63 | 283 |
| 2009-02-02 | $1.44 | $1.44 | 2,500 |
| 2009-01-30 | $1.33 | $1.33 | 2,050 |
| 2009-01-29 | $1.20 | $1.20 | 0 |
| 2009-01-28 | $1.20 | $1.20 | 3,333 |
| 2009-01-27 | $1.04 | $1.04 | 14,000 |
| 2009-01-26 | $1.04 | $1.04 | 51,917 |
| 2009-01-23 | $1.08 | $1.08 | 5,750 |
| 2009-01-22 | $1.05 | $1.05 | 333 |
| 2009-01-21 | $1.05 | $1.05 | 1,000 |
| 2009-01-20 | $1.35 | $1.35 | 0 |
| 2009-01-16 | $1.35 | $1.35 | 167 |
| 2009-01-15 | $1.21 | $1.21 | 0 |
| 2009-01-14 | $1.21 | $1.21 | 0 |
| 2009-01-13 | $1.21 | $1.21 | 1,133 |
| 2009-01-12 | $1.32 | $1.32 | 900 |
| 2009-01-09 | $1.38 | $1.38 | 0 |
| 2009-01-08 | $1.38 | $1.38 | 983 |
| 2009-01-07 | $1.38 | $1.38 | 1,250 |
| 2009-01-06 | $1.30 | $1.30 | 183 |
| 2009-01-05 | $1.09 | $1.09 | 0 |
| 2009-01-02 | $1.09 | $1.09 | 3,333 |