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
- 2004-10-28 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 | $0.13 | $0.13 | 563,735 |
| 2009-12-30 | $0.12 | $0.12 | 789,000 |
| 2009-12-29 | $0.11 | $0.11 | 341,800 |
| 2009-12-28 | $0.11 | $0.11 | 517,578 |
| 2009-12-24 | $0.11 | $0.11 | 124,175 |
| 2009-12-23 | $0.12 | $0.12 | 469,274 |
| 2009-12-22 | $0.12 | $0.12 | 378,867 |
| 2009-12-21 | $0.12 | $0.12 | 490,826 |
| 2009-12-18 | $0.11 | $0.11 | 528,562 |
| 2009-12-17 | $0.12 | $0.12 | 255,043 |
| 2009-12-16 | $0.12 | $0.12 | 135,700 |
| 2009-12-15 | $0.11 | $0.11 | 176,495 |
| 2009-12-14 | $0.11 | $0.11 | 101,416 |
| 2009-12-11 | $0.11 | $0.11 | 22,100 |
| 2009-12-10 | $0.12 | $0.12 | 28,200 |
| 2009-12-09 | $0.12 | $0.12 | 13,750 |
| 2009-12-08 | $0.12 | $0.12 | 249,832 |
| 2009-12-07 | $0.12 | $0.12 | 120,000 |
| 2009-12-04 | $0.12 | $0.12 | 107,700 |
| 2009-12-03 | $0.12 | $0.12 | 586,100 |
| 2009-12-02 | $0.12 | $0.12 | 370,473 |
| 2009-12-01 | $0.12 | $0.12 | 82,533 |
| 2009-11-30 | $0.12 | $0.12 | 16,050 |
| 2009-11-27 | $0.12 | $0.12 | 34,700 |
| 2009-11-25 | $0.13 | $0.13 | 621,175 |
| 2009-11-24 | $0.13 | $0.13 | 264,805 |
| 2009-11-23 | $0.13 | $0.13 | 344,465 |
| 2009-11-20 | $0.12 | $0.12 | 30,750 |
| 2009-11-19 | $0.12 | $0.12 | 283,910 |
| 2009-11-18 | $0.12 | $0.12 | 362,000 |
| 2009-11-17 | $0.12 | $0.12 | 112,400 |
| 2009-11-16 | $0.12 | $0.12 | 7,850 |
| 2009-11-13 | $0.12 | $0.12 | 10,100 |
| 2009-11-12 | $0.12 | $0.12 | 102,200 |
| 2009-11-11 | $0.11 | $0.11 | 226,500 |
| 2009-11-10 | $0.13 | $0.13 | 218,800 |
| 2009-11-09 | $0.13 | $0.13 | 113,300 |
| 2009-11-06 | $0.13 | $0.13 | 56,350 |
| 2009-11-05 | $0.13 | $0.13 | 9,800 |
| 2009-11-04 | $0.13 | $0.13 | 83,742 |
| 2009-11-03 | $0.13 | $0.13 | 215,225 |
| 2009-11-02 | $0.13 | $0.13 | 90,833 |
| 2009-10-30 | $0.14 | $0.14 | 158,600 |
| 2009-10-29 | $0.13 | $0.13 | 211,424 |
| 2009-10-28 | $0.13 | $0.13 | 199,700 |
| 2009-10-27 | $0.13 | $0.13 | 59,700 |
| 2009-10-26 | $0.13 | $0.13 | 110,885 |
| 2009-10-23 | $0.12 | $0.12 | 253,897 |
| 2009-10-22 | $0.13 | $0.13 | 402,185 |
| 2009-10-21 | $0.13 | $0.13 | 728,281 |
| 2009-10-20 | $0.13 | $0.13 | 111,200 |
| 2009-10-19 | $0.14 | $0.14 | 423,050 |
| 2009-10-16 | $0.14 | $0.14 | 214,181 |
| 2009-10-15 | $0.13 | $0.13 | 681,700 |
| 2009-10-14 | $0.14 | $0.14 | 606,185 |
| 2009-10-13 | $0.17 | $0.17 | 296,270 |
| 2009-10-12 | $0.17 | $0.17 | 248,500 |
| 2009-10-09 | $0.17 | $0.17 | 467,707 |
| 2009-10-08 | $0.18 | $0.18 | 255,700 |
| 2009-10-07 | $0.18 | $0.18 | 228,512 |
| 2009-10-06 | $0.18 | $0.18 | 33,300 |
| 2009-10-05 | $0.18 | $0.17 | 131,800 |
| 2009-10-02 | $0.18 | $0.17 | 129,740 |
| 2009-10-01 | $0.18 | $0.18 | 160,622 |
| 2009-09-30 | $0.18 | $0.18 | 623,420 |
| 2009-09-29 | $0.17 | $0.17 | 382,041 |
| 2009-09-28 | $0.18 | $0.18 | 484,866 |
| 2009-09-25 | $0.20 | $0.20 | 565,145 |
| 2009-09-24 | $0.20 | $0.20 | 597,755 |
| 2009-09-23 | $0.24 | $0.24 | 713,383 |
| 2009-09-22 | $0.24 | $0.24 | 1,293,140 |
| 2009-09-21 | $0.16 | $0.16 | 1,170,864 |
| 2009-09-18 | $0.13 | $0.13 | 238,200 |
| 2009-09-17 | $0.12 | $0.12 | 285,956 |
| 2009-09-16 | $0.12 | $0.12 | 196,074 |
| 2009-09-15 | $0.12 | $0.12 | 95,200 |
| 2009-09-14 | $0.11 | $0.11 | 81,800 |
| 2009-09-11 | $0.13 | $0.13 | 88,100 |
| 2009-09-10 | $0.13 | $0.13 | 119,600 |
| 2009-09-09 | $0.12 | $0.12 | 69,493 |
| 2009-09-08 | $0.12 | $0.12 | 30,785 |
| 2009-09-04 | $0.11 | $0.11 | 39,700 |
| 2009-09-03 | $0.11 | $0.11 | 305,118 |
| 2009-09-02 | $0.11 | $0.11 | 168,809 |
| 2009-09-01 | $0.11 | $0.11 | 16,000 |
| 2009-08-31 | $0.11 | $0.11 | 49,700 |
| 2009-08-28 | $0.12 | $0.12 | 6,000 |
| 2009-08-27 | $0.13 | $0.13 | 7,100 |
| 2009-08-26 | $0.13 | $0.13 | 149,700 |
| 2009-08-25 | $0.13 | $0.13 | 57,652 |
| 2009-08-24 | $0.13 | $0.13 | 269,806 |
| 2009-08-21 | $0.14 | $0.14 | 120,200 |
| 2009-08-20 | $0.13 | $0.13 | 338,924 |
| 2009-08-19 | $0.14 | $0.14 | 18,816 |
| 2009-08-18 | $0.13 | $0.13 | 3,100 |
| 2009-08-17 | $0.14 | $0.14 | 12,700 |
| 2009-08-14 | $0.14 | $0.14 | 30,700 |
| 2009-08-13 | $0.14 | $0.14 | 113,800 |
| 2009-08-12 | $0.11 | $0.11 | 250,200 |
| 2009-08-11 | $0.12 | $0.12 | 66,559 |
| 2009-08-10 | $0.12 | $0.12 | 2,100 |
| 2009-08-07 | $0.12 | $0.12 | 200 |
| 2009-08-06 | $0.12 | $0.12 | 27,600 |
| 2009-08-05 | $0.12 | $0.12 | 30,200 |
| 2009-08-04 | $0.12 | $0.12 | 157,816 |
| 2009-08-03 | $0.12 | $0.12 | 36,166 |
| 2009-07-31 | $0.12 | $0.12 | 33,550 |
| 2009-07-30 | $0.12 | $0.12 | 71,000 |
| 2009-07-29 | $0.12 | $0.12 | 10,100 |
| 2009-07-28 | $0.12 | $0.12 | 48,298 |
| 2009-07-27 | $0.11 | $0.11 | 160,300 |
| 2009-07-24 | $0.12 | $0.12 | 15,600 |
| 2009-07-23 | $0.12 | $0.12 | 200 |
| 2009-07-22 | $0.12 | $0.12 | 35,700 |
| 2009-07-21 | $0.12 | $0.12 | 20,000 |
| 2009-07-20 | $0.12 | $0.12 | 26,960 |
| 2009-07-17 | $0.12 | $0.12 | 26,100 |
| 2009-07-16 | $0.12 | $0.12 | 88,430 |
| 2009-07-15 | $0.13 | $0.13 | 8,774 |
| 2009-07-14 | $0.13 | $0.13 | 9,466 |
| 2009-07-13 | $0.13 | $0.13 | 47,726 |
| 2009-07-10 | $0.13 | $0.13 | 860 |
| 2009-07-09 | $0.13 | $0.13 | 0 |
| 2009-07-08 | $0.13 | $0.13 | 5,100 |
| 2009-07-07 | $0.13 | $0.13 | 5,300 |
| 2009-07-06 | $0.13 | $0.13 | 92,075 |
| 2009-07-02 | $0.13 | $0.13 | 20,910 |
| 2009-07-01 | $0.13 | $0.13 | 70,420 |
| 2009-06-30 | $0.13 | $0.13 | 53,400 |
| 2009-06-29 | $0.14 | $0.14 | 169,864 |
| 2009-06-26 | $0.13 | $0.13 | 17,500 |
| 2009-06-25 | $0.13 | $0.13 | 171,824 |
| 2009-06-24 | $0.13 | $0.13 | 181,700 |
| 2009-06-23 | $0.14 | $0.14 | 238,764 |
| 2009-06-22 | $0.12 | $0.12 | 5,100 |
| 2009-06-19 | $0.12 | $0.12 | 28,600 |
| 2009-06-18 | $0.12 | $0.12 | 88,200 |
| 2009-06-17 | $0.13 | $0.13 | 397,600 |
| 2009-06-16 | $0.13 | $0.13 | 123,749 |
| 2009-06-15 | $0.13 | $0.13 | 92,300 |
| 2009-06-12 | $0.13 | $0.13 | 96,632 |
| 2009-06-11 | $0.13 | $0.13 | 24,371 |
| 2009-06-10 | $0.14 | $0.14 | 6,100 |
| 2009-06-09 | $0.14 | $0.14 | 110,200 |
| 2009-06-08 | $0.14 | $0.14 | 116,200 |
| 2009-06-05 | $0.14 | $0.14 | 89,635 |
| 2009-06-04 | $0.14 | $0.14 | 354,300 |
| 2009-06-03 | $0.13 | $0.13 | 253,400 |
| 2009-06-02 | $0.14 | $0.14 | 15,600 |
| 2009-06-01 | $0.14 | $0.14 | 83,896 |
| 2009-05-29 | $0.14 | $0.14 | 191,181 |
| 2009-05-28 | $0.14 | $0.14 | 82,200 |
| 2009-05-27 | $0.14 | $0.14 | 24,000 |
| 2009-05-26 | $0.14 | $0.14 | 118,502 |
| 2009-05-22 | $0.15 | $0.15 | 28,700 |
| 2009-05-21 | $0.14 | $0.14 | 57,700 |
| 2009-05-20 | $0.15 | $0.15 | 87,828 |
| 2009-05-19 | $0.14 | $0.14 | 68,808 |
| 2009-05-18 | $0.14 | $0.14 | 5,100 |
| 2009-05-15 | $0.15 | $0.15 | 119,379 |
| 2009-05-14 | $0.14 | $0.14 | 33,070 |
| 2009-05-13 | $0.14 | $0.14 | 63,600 |
| 2009-05-12 | $0.13 | $0.13 | 128,200 |
| 2009-05-11 | $0.13 | $0.13 | 137,400 |
| 2009-05-08 | $0.14 | $0.14 | 244,700 |
| 2009-05-07 | $0.14 | $0.14 | 45,750 |
| 2009-05-06 | $0.14 | $0.14 | 158,800 |
| 2009-05-05 | $0.12 | $0.12 | 92,668 |
| 2009-05-04 | $0.14 | $0.14 | 282,912 |
| 2009-05-01 | $0.15 | $0.15 | 4,600 |
| 2009-04-30 | $0.15 | $0.15 | 237,039 |
| 2009-04-29 | $0.15 | $0.15 | 38,050 |
| 2009-04-28 | $0.15 | $0.15 | 542,810 |
| 2009-04-27 | $0.15 | $0.15 | 51,434 |
| 2009-04-24 | $0.15 | $0.15 | 459,300 |
| 2009-04-23 | $0.15 | $0.15 | 115,200 |
| 2009-04-22 | $0.14 | $0.14 | 92,616 |
| 2009-04-21 | $0.14 | $0.14 | 59,994 |
| 2009-04-20 | $0.15 | $0.15 | 183,250 |
| 2009-04-17 | $0.15 | $0.15 | 149,500 |
| 2009-04-16 | $0.15 | $0.15 | 158,200 |
| 2009-04-15 | $0.15 | $0.15 | 0 |
| 2009-04-14 | $0.15 | $0.15 | 135,378 |
| 2009-04-13 | $0.15 | $0.15 | 428,000 |
| 2009-04-09 | $0.15 | $0.15 | 2,700 |
| 2009-04-08 | $0.15 | $0.15 | 4,000 |
| 2009-04-07 | $0.15 | $0.15 | 300,600 |
| 2009-04-06 | $0.15 | $0.15 | 107,825 |
| 2009-04-03 | $0.15 | $0.15 | 554,881 |
| 2009-04-02 | $0.17 | $0.17 | 27,700 |
| 2009-04-01 | $0.15 | $0.15 | 59,400 |
| 2009-03-31 | $0.15 | $0.15 | 40,665 |
| 2009-03-30 | $0.15 | $0.15 | 15,000 |
| 2009-03-27 | $0.15 | $0.15 | 44,100 |
| 2009-03-26 | $0.15 | $0.15 | 64,158 |
| 2009-03-25 | $0.16 | $0.16 | 90,300 |
| 2009-03-24 | $0.15 | $0.15 | 64,300 |
| 2009-03-23 | $0.15 | $0.15 | 33,200 |
| 2009-03-20 | $0.15 | $0.15 | 26,000 |
| 2009-03-19 | $0.15 | $0.15 | 7,000 |
| 2009-03-18 | $0.15 | $0.15 | 1,718,933 |
| 2009-03-17 | $0.14 | $0.14 | 17,507 |
| 2009-03-16 | $0.14 | $0.14 | 108,742 |
| 2009-03-13 | $0.16 | $0.16 | 288,240 |
| 2009-03-12 | $0.15 | $0.15 | 180,200 |
| 2009-03-11 | $0.15 | $0.15 | 164,900 |
| 2009-03-10 | $0.15 | $0.15 | 272,225 |
| 2009-03-09 | $0.14 | $0.14 | 655,613 |
| 2009-03-06 | $0.16 | $0.16 | 853,880 |
| 2009-03-05 | $0.17 | $0.17 | 218,344 |
| 2009-03-04 | $0.17 | $0.17 | 45,200 |
| 2009-03-03 | $0.16 | $0.16 | 342,667 |
| 2009-03-02 | $0.18 | $0.18 | 69,228 |
| 2009-02-27 | $0.18 | $0.18 | 232,600 |
| 2009-02-26 | $0.17 | $0.17 | 63,702 |
| 2009-02-25 | $0.18 | $0.17 | 56,700 |
| 2009-02-24 | $0.17 | $0.17 | 99,100 |
| 2009-02-23 | $0.18 | $0.18 | 48,900 |
| 2009-02-20 | $0.18 | $0.18 | 217,600 |
| 2009-02-19 | $0.19 | $0.19 | 1,380 |
| 2009-02-18 | $0.18 | $0.18 | 77,400 |
| 2009-02-17 | $0.18 | $0.18 | 419,050 |
| 2009-02-13 | $0.20 | $0.20 | 1,464,000 |
| 2009-02-12 | $0.20 | $0.20 | 20,275 |
| 2009-02-11 | $0.20 | $0.20 | 38,200 |
| 2009-02-10 | $0.21 | $0.21 | 141,500 |
| 2009-02-09 | $0.21 | $0.21 | 430,932 |
| 2009-02-06 | $0.20 | $0.19 | 410,161 |
| 2009-02-05 | $0.24 | $0.24 | 109,500 |
| 2009-02-04 | $0.20 | $0.19 | 623,600 |
| 2009-02-03 | $0.19 | $0.19 | 254,400 |
| 2009-02-02 | $0.18 | $0.18 | 111,253 |
| 2009-01-30 | $0.19 | $0.18 | 167,528 |
| 2009-01-29 | $0.19 | $0.18 | 11,500 |
| 2009-01-28 | $0.18 | $0.18 | 114,860 |
| 2009-01-27 | $0.19 | $0.19 | 48,400 |
| 2009-01-26 | $0.19 | $0.19 | 9,294 |
| 2009-01-23 | $0.18 | $0.18 | 64,600 |
| 2009-01-22 | $0.18 | $0.18 | 74,500 |
| 2009-01-21 | $0.19 | $0.19 | 45,600 |
| 2009-01-20 | $0.18 | $0.18 | 61,300 |
| 2009-01-16 | $0.21 | $0.21 | 424,000 |
| 2009-01-15 | $0.19 | $0.19 | 641,410 |
| 2009-01-14 | $0.18 | $0.18 | 62,750 |
| 2009-01-13 | $0.18 | $0.18 | 18,550 |
| 2009-01-12 | $0.19 | $0.19 | 39,000 |
| 2009-01-09 | $0.17 | $0.17 | 137,310 |
| 2009-01-08 | $0.19 | $0.19 | 116,924 |
| 2009-01-07 | $0.19 | $0.19 | 45,840 |
| 2009-01-06 | $0.19 | $0.19 | 182,717 |
| 2009-01-05 | $0.18 | $0.18 | 67,900 |
| 2009-01-02 | $0.18 | $0.18 | 322,927 |