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
- 2007-01-03 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 | $0.55 | $0.55 | 626,700 |
| 2009-12-30 | $0.55 | $0.55 | 568,400 |
| 2009-12-29 | $0.54 | $0.54 | 535,500 |
| 2009-12-28 | $0.55 | $0.55 | 1,187,700 |
| 2009-12-24 | $0.56 | $0.56 | 2,323,700 |
| 2009-12-23 | $0.57 | $0.57 | 6,856,100 |
| 2009-12-22 | $0.49 | $0.49 | 1,730,100 |
| 2009-12-21 | $0.45 | $0.45 | 5,682,000 |
| 2009-12-18 | $0.50 | $0.50 | 2,274,500 |
| 2009-12-17 | $0.53 | $0.53 | 1,412,800 |
| 2009-12-16 | $0.57 | $0.57 | 477,200 |
| 2009-12-15 | $0.57 | $0.57 | 1,589,200 |
| 2009-12-14 | $0.57 | $0.57 | 806,800 |
| 2009-12-11 | $0.54 | $0.54 | 1,034,200 |
| 2009-12-10 | $0.57 | $0.57 | 2,477,800 |
| 2009-12-09 | $0.60 | $0.60 | 1,523,700 |
| 2009-12-08 | $0.59 | $0.59 | 2,121,100 |
| 2009-12-07 | $0.56 | $0.56 | 1,500,300 |
| 2009-12-04 | $0.53 | $0.53 | 923,900 |
| 2009-12-03 | $0.54 | $0.54 | 1,466,600 |
| 2009-12-02 | $0.55 | $0.55 | 2,524,500 |
| 2009-12-01 | $0.51 | $0.51 | 1,187,500 |
| 2009-11-30 | $0.51 | $0.51 | 1,081,500 |
| 2009-11-27 | $0.46 | $0.46 | 962,900 |
| 2009-11-25 | $0.49 | $0.49 | 359,200 |
| 2009-11-24 | $0.49 | $0.49 | 860,100 |
| 2009-11-23 | $0.50 | $0.50 | 1,535,000 |
| 2009-11-20 | $0.49 | $0.49 | 722,800 |
| 2009-11-19 | $0.47 | $0.47 | 2,477,200 |
| 2009-11-18 | $0.51 | $0.51 | 2,371,600 |
| 2009-11-17 | $0.47 | $0.47 | 1,132,500 |
| 2009-11-16 | $0.46 | $0.46 | 936,700 |
| 2009-11-13 | $0.47 | $0.47 | 3,170,300 |
| 2009-11-12 | $0.47 | $0.47 | 2,763,400 |
| 2009-11-11 | $0.44 | $0.44 | 2,400,900 |
| 2009-11-10 | $0.41 | $0.41 | 1,138,700 |
| 2009-11-09 | $0.39 | $0.39 | 609,900 |
| 2009-11-06 | $0.38 | $0.38 | 309,300 |
| 2009-11-05 | $0.39 | $0.39 | 433,900 |
| 2009-11-04 | $0.37 | $0.37 | 554,800 |
| 2009-11-03 | $0.36 | $0.36 | 347,600 |
| 2009-11-02 | $0.36 | $0.36 | 1,072,000 |
| 2009-10-30 | $0.37 | $0.37 | 1,262,400 |
| 2009-10-29 | $0.40 | $0.40 | 2,176,300 |
| 2009-10-28 | $0.38 | $0.38 | 911,100 |
| 2009-10-27 | $0.37 | $0.37 | 354,200 |
| 2009-10-26 | $0.35 | $0.35 | 358,900 |
| 2009-10-23 | $0.36 | $0.36 | 360,500 |
| 2009-10-22 | $0.35 | $0.35 | 699,900 |
| 2009-10-21 | $0.36 | $0.36 | 2,633,200 |
| 2009-10-20 | $0.38 | $0.38 | 2,724,800 |
| 2009-10-19 | $0.39 | $0.39 | 2,147,200 |
| 2009-10-16 | $0.36 | $0.36 | 762,400 |
| 2009-10-15 | $0.36 | $0.36 | 1,438,200 |
| 2009-10-14 | $0.34 | $0.34 | 866,800 |
| 2009-10-13 | $0.33 | $0.33 | 615,800 |
| 2009-10-12 | $0.31 | $0.31 | 382,000 |
| 2009-10-09 | $0.31 | $0.31 | 266,800 |
| 2009-10-08 | $0.31 | $0.31 | 361,100 |
| 2009-10-07 | $0.32 | $0.32 | 467,100 |
| 2009-10-06 | $0.33 | $0.33 | 817,900 |
| 2009-10-05 | $0.27 | $0.27 | 482,900 |
| 2009-10-02 | $0.28 | $0.28 | 436,300 |
| 2009-10-01 | $0.28 | $0.28 | 395,700 |
| 2009-09-30 | $0.29 | $0.29 | 1,086,800 |
| 2009-09-29 | $0.29 | $0.29 | 1,533,800 |
| 2009-09-28 | $0.28 | $0.28 | 2,163,000 |
| 2009-09-25 | $0.31 | $0.31 | 1,757,100 |
| 2009-09-24 | $0.33 | $0.33 | 6,878,400 |
| 2009-09-23 | $0.30 | $0.30 | 8,618,700 |
| 2009-09-22 | $0.37 | $0.37 | 2,130,900 |
| 2009-09-21 | $0.27 | $0.27 | 584,100 |
| 2009-09-18 | $0.25 | $0.25 | 5,000 |
| 2009-09-17 | $0.25 | $0.25 | 0 |
| 2009-09-16 | $0.25 | $0.25 | 7,000 |
| 2009-09-15 | $0.25 | $0.25 | 465,700 |
| 2009-09-14 | $0.25 | $0.25 | 196,700 |
| 2009-09-11 | $0.26 | $0.26 | 511,500 |
| 2009-09-10 | $0.28 | $0.28 | 259,600 |
| 2009-09-09 | $0.29 | $0.29 | 369,900 |
| 2009-09-08 | $0.28 | $0.28 | 491,000 |
| 2009-09-04 | $0.23 | $0.23 | 80,000 |
| 2009-09-03 | $0.24 | $0.24 | 27,400 |
| 2009-09-02 | $0.24 | $0.24 | 85,600 |
| 2009-09-01 | $0.25 | $0.25 | 142,300 |
| 2009-08-31 | $0.25 | $0.25 | 43,100 |
| 2009-08-28 | $0.24 | $0.24 | 143,800 |
| 2009-08-27 | $0.24 | $0.24 | 94,500 |
| 2009-08-26 | $0.24 | $0.24 | 170,000 |
| 2009-08-25 | $0.24 | $0.24 | 220,900 |
| 2009-08-24 | $0.25 | $0.25 | 37,100 |
| 2009-08-21 | $0.25 | $0.25 | 46,000 |
| 2009-08-20 | $0.25 | $0.25 | 133,000 |
| 2009-08-19 | $0.25 | $0.25 | 81,700 |
| 2009-08-18 | $0.24 | $0.24 | 53,500 |
| 2009-08-17 | $0.23 | $0.23 | 319,200 |
| 2009-08-14 | $0.27 | $0.27 | 113,000 |
| 2009-08-13 | $0.26 | $0.26 | 61,000 |
| 2009-08-12 | $0.24 | $0.24 | 121,400 |
| 2009-08-11 | $0.26 | $0.26 | 111,900 |
| 2009-08-10 | $0.24 | $0.24 | 212,200 |
| 2009-08-07 | $0.24 | $0.24 | 103,000 |
| 2009-08-06 | $0.24 | $0.24 | 284,400 |
| 2009-08-05 | $0.25 | $0.25 | 196,000 |
| 2009-08-04 | $0.25 | $0.25 | 95,200 |
| 2009-08-03 | $0.24 | $0.24 | 233,100 |
| 2009-07-31 | $0.24 | $0.24 | 97,900 |
| 2009-07-30 | $0.25 | $0.25 | 244,300 |
| 2009-07-29 | $0.26 | $0.26 | 54,900 |
| 2009-07-28 | $0.27 | $0.27 | 461,800 |
| 2009-07-27 | $0.27 | $0.27 | 157,200 |
| 2009-07-24 | $0.26 | $0.26 | 107,600 |
| 2009-07-23 | $0.27 | $0.27 | 54,300 |
| 2009-07-22 | $0.25 | $0.25 | 231,700 |
| 2009-07-21 | $0.24 | $0.24 | 392,800 |
| 2009-07-20 | $0.27 | $0.27 | 482,200 |
| 2009-07-17 | $0.26 | $0.26 | 331,800 |
| 2009-07-16 | $0.25 | $0.25 | 325,200 |
| 2009-07-15 | $0.24 | $0.24 | 1,161,700 |
| 2009-07-14 | $0.19 | $0.19 | 156,300 |
| 2009-07-13 | $0.20 | $0.20 | 80,000 |
| 2009-07-10 | $0.19 | $0.19 | 153,300 |
| 2009-07-09 | $0.20 | $0.20 | 460,000 |
| 2009-07-08 | $0.18 | $0.18 | 120,900 |
| 2009-07-07 | $0.17 | $0.17 | 143,600 |
| 2009-07-06 | $0.19 | $0.19 | 0 |
| 2009-07-02 | $0.19 | $0.19 | 61,300 |
| 2009-07-01 | $0.17 | $0.17 | 0 |
| 2009-06-30 | $0.17 | $0.17 | 20,000 |
| 2009-06-29 | $0.19 | $0.19 | 47,700 |
| 2009-06-26 | $0.19 | $0.19 | 34,800 |
| 2009-06-25 | $0.16 | $0.16 | 146,500 |
| 2009-06-24 | $0.18 | $0.18 | 25,500 |
| 2009-06-23 | $0.18 | $0.18 | 121,900 |
| 2009-06-22 | $0.20 | $0.20 | 230,600 |
| 2009-06-19 | $0.18 | $0.18 | 52,300 |
| 2009-06-18 | $0.18 | $0.18 | 55,700 |
| 2009-06-17 | $0.19 | $0.19 | 152,600 |
| 2009-06-16 | $0.19 | $0.19 | 18,700 |
| 2009-06-15 | $0.19 | $0.19 | 21,000 |
| 2009-06-12 | $0.19 | $0.19 | 214,800 |
| 2009-06-11 | $0.20 | $0.20 | 281,500 |
| 2009-06-10 | $0.20 | $0.20 | 258,500 |
| 2009-06-09 | $0.20 | $0.20 | 62,300 |
| 2009-06-08 | $0.19 | $0.19 | 204,900 |
| 2009-06-05 | $0.18 | $0.18 | 184,500 |
| 2009-06-04 | $0.20 | $0.20 | 184,700 |
| 2009-06-03 | $0.20 | $0.20 | 101,500 |
| 2009-06-02 | $0.20 | $0.20 | 119,500 |
| 2009-06-01 | $0.19 | $0.19 | 131,400 |
| 2009-05-29 | $0.20 | $0.20 | 139,400 |
| 2009-05-28 | $0.20 | $0.20 | 245,800 |
| 2009-05-27 | $0.20 | $0.20 | 240,300 |
| 2009-05-26 | $0.20 | $0.20 | 112,400 |
| 2009-05-22 | $0.17 | $0.17 | 426,600 |
| 2009-05-21 | $0.18 | $0.18 | 95,000 |
| 2009-05-20 | $0.18 | $0.18 | 646,000 |
| 2009-05-19 | $0.19 | $0.19 | 202,600 |
| 2009-05-18 | $0.18 | $0.18 | 98,700 |
| 2009-05-15 | $0.18 | $0.18 | 214,900 |
| 2009-05-14 | $0.16 | $0.16 | 52,000 |
| 2009-05-13 | $0.17 | $0.17 | 118,500 |
| 2009-05-12 | $0.17 | $0.17 | 177,700 |
| 2009-05-11 | $0.16 | $0.16 | 373,600 |
| 2009-05-08 | $0.18 | $0.18 | 562,800 |
| 2009-05-07 | $0.18 | $0.18 | 851,700 |
| 2009-05-06 | $0.15 | $0.15 | 299,500 |
| 2009-05-05 | $0.15 | $0.15 | 130,100 |
| 2009-05-04 | $0.16 | $0.16 | 357,500 |
| 2009-05-01 | $0.13 | $0.13 | 104,600 |
| 2009-04-30 | $0.14 | $0.14 | 239,400 |
| 2009-04-29 | $0.11 | $0.11 | 64,000 |
| 2009-04-28 | $0.11 | $0.11 | 61,900 |
| 2009-04-27 | $0.13 | $0.13 | 49,500 |
| 2009-04-24 | $0.12 | $0.12 | 193,000 |
| 2009-04-23 | $0.13 | $0.13 | 16,300 |
| 2009-04-22 | $0.13 | $0.13 | 73,300 |
| 2009-04-21 | $0.13 | $0.13 | 222,300 |
| 2009-04-20 | $0.12 | $0.12 | 101,500 |
| 2009-04-17 | $0.14 | $0.14 | 287,400 |
| 2009-04-16 | $0.13 | $0.13 | 386,200 |
| 2009-04-15 | $0.12 | $0.12 | 623,800 |
| 2009-04-14 | $0.11 | $0.11 | 48,000 |
| 2009-04-13 | $0.10 | $0.10 | 39,500 |
| 2009-04-09 | $0.10 | $0.10 | 93,700 |
| 2009-04-08 | $0.09 | $0.09 | 120,000 |
| 2009-04-07 | $0.10 | $0.10 | 80,600 |
| 2009-04-06 | $0.10 | $0.10 | 79,500 |
| 2009-04-03 | $0.10 | $0.10 | 25,400 |
| 2009-04-02 | $0.09 | $0.09 | 73,900 |
| 2009-04-01 | $0.09 | $0.09 | 68,500 |
| 2009-03-31 | $0.10 | $0.10 | 27,000 |
| 2009-03-30 | $0.08 | $0.08 | 77,000 |
| 2009-03-27 | $0.08 | $0.08 | 0 |
| 2009-03-26 | $0.08 | $0.08 | 106,500 |
| 2009-03-25 | $0.09 | $0.09 | 63,000 |
| 2009-03-24 | $0.09 | $0.09 | 43,000 |
| 2009-03-23 | $0.08 | $0.08 | 76,500 |
| 2009-03-20 | $0.10 | $0.10 | 32,500 |
| 2009-03-19 | $0.08 | $0.08 | 50,000 |
| 2009-03-18 | $0.08 | $0.08 | 44,000 |
| 2009-03-17 | $0.09 | $0.09 | 35,000 |
| 2009-03-16 | $0.10 | $0.10 | 118,100 |
| 2009-03-13 | $0.09 | $0.09 | 8,000 |
| 2009-03-12 | $0.07 | $0.07 | 20,000 |
| 2009-03-11 | $0.09 | $0.09 | 49,700 |
| 2009-03-10 | $0.08 | $0.08 | 22,500 |
| 2009-03-09 | $0.07 | $0.07 | 55,000 |
| 2009-03-06 | $0.07 | $0.07 | 60,000 |
| 2009-03-05 | $0.07 | $0.07 | 57,900 |
| 2009-03-04 | $0.08 | $0.08 | 36,700 |
| 2009-03-03 | $0.05 | $0.05 | 130,600 |
| 2009-03-02 | $0.06 | $0.06 | 55,000 |
| 2009-02-27 | $0.07 | $0.07 | 10,000 |
| 2009-02-26 | $0.07 | $0.07 | 28,000 |
| 2009-02-25 | $0.07 | $0.07 | 17,800 |
| 2009-02-24 | $0.08 | $0.08 | 21,500 |
| 2009-02-23 | $0.09 | $0.09 | 72,700 |
| 2009-02-20 | $0.07 | $0.07 | 126,500 |
| 2009-02-19 | $0.08 | $0.08 | 10,000 |
| 2009-02-18 | $0.08 | $0.08 | 80,000 |
| 2009-02-17 | $0.08 | $0.08 | 81,300 |
| 2009-02-13 | $0.10 | $0.10 | 30,000 |
| 2009-02-12 | $0.09 | $0.09 | 22,400 |
| 2009-02-11 | $0.07 | $0.07 | 25,000 |
| 2009-02-10 | $0.08 | $0.08 | 0 |
| 2009-02-09 | $0.08 | $0.08 | 17,800 |
| 2009-02-06 | $0.08 | $0.08 | 22,700 |
| 2009-02-05 | $0.08 | $0.08 | 274,200 |
| 2009-02-04 | $0.09 | $0.09 | 58,000 |
| 2009-02-03 | $0.07 | $0.07 | 2,500 |
| 2009-02-02 | $0.06 | $0.06 | 9,200 |
| 2009-01-30 | $0.07 | $0.07 | 0 |
| 2009-01-29 | $0.07 | $0.07 | 31,000 |
| 2009-01-28 | $0.08 | $0.08 | 143,800 |
| 2009-01-27 | $0.07 | $0.07 | 21,200 |
| 2009-01-26 | $0.06 | $0.06 | 0 |
| 2009-01-23 | $0.06 | $0.06 | 45,000 |
| 2009-01-22 | $0.07 | $0.07 | 0 |
| 2009-01-21 | $0.07 | $0.07 | 195,000 |
| 2009-01-20 | $0.07 | $0.07 | 18,000 |
| 2009-01-16 | $0.07 | $0.07 | 100 |
| 2009-01-15 | $0.07 | $0.07 | 177,600 |
| 2009-01-14 | $0.07 | $0.07 | 17,500 |
| 2009-01-13 | $0.06 | $0.06 | 10,000 |
| 2009-01-12 | $0.08 | $0.08 | 0 |
| 2009-01-09 | $0.08 | $0.08 | 0 |
| 2009-01-08 | $0.08 | $0.08 | 5,000 |
| 2009-01-07 | $0.08 | $0.08 | 0 |
| 2009-01-06 | $0.08 | $0.08 | 0 |
| 2009-01-05 | $0.08 | $0.08 | 692,400 |
| 2009-01-02 | $0.07 | $0.07 | 6,000 |