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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $0.76 | $1.95 | 17,408 | — | — |
| 2009-12-30 | $0.74 | $1.90 | 11,750 | — | — |
| 2009-12-29 | $0.76 | $1.96 | 32,204 | — | — |
| 2009-12-28 | $0.84 | $2.17 | 26,982 | — | — |
| 2009-12-24 | $0.74 | $1.92 | 0 | — | — |
| 2009-12-23 | $0.74 | $1.92 | 0 | — | — |
| 2009-12-22 | $0.74 | $1.92 | 0 | — | — |
| 2009-12-21 | $0.74 | $1.92 | 870 | — | — |
| 2009-12-18 | $0.75 | $1.93 | 2,611 | — | — |
| 2009-12-17 | $0.74 | $1.90 | 10,009 | — | — |
| 2009-12-16 | $0.68 | $1.75 | 3,917 | — | — |
| 2009-12-15 | $0.73 | $1.88 | 10,009 | — | — |
| 2009-12-14 | $0.64 | $1.66 | 6,528 | — | — |
| 2009-12-11 | $0.69 | $1.78 | 18,713 | — | — |
| 2009-12-10 | $0.76 | $1.96 | 870 | — | — |
| 2009-12-09 | $0.79 | $2.05 | 6,093 | — | — |
| 2009-12-08 | $0.76 | $1.96 | 2,176 | — | — |
| 2009-12-07 | $0.72 | $1.87 | 1,741 | — | — |
| 2009-12-04 | $0.69 | $1.78 | 0 | — | — |
| 2009-12-03 | $0.69 | $1.78 | 2,176 | — | — |
| 2009-12-02 | $0.67 | $1.72 | 0 | — | — |
| 2009-12-01 | $0.67 | $1.72 | 0 | — | — |
| 2009-11-30 | $0.67 | $1.72 | 0 | — | — |
| 2009-11-27 | $0.67 | $1.72 | 0 | — | — |
| 2009-11-25 | $0.67 | $1.72 | 0 | — | — |
| 2009-11-24 | $0.67 | $1.72 | 3,046 | — | — |
| 2009-11-23 | $0.60 | $1.56 | 0 | — | — |
| 2009-11-20 | $0.60 | $1.56 | 0 | — | — |
| 2009-11-19 | $0.60 | $1.56 | 0 | — | — |
| 2009-11-18 | $0.60 | $1.56 | 3,046 | — | — |
| 2009-11-17 | $0.67 | $1.72 | 0 | — | — |
| 2009-11-16 | $0.67 | $1.72 | 4,352 | — | — |
| 2009-11-13 | $0.65 | $1.69 | 0 | — | — |
| 2009-11-12 | $0.65 | $1.69 | 1,306 | — | — |
| 2009-11-11 | $0.67 | $1.73 | 8,704 | — | — |
| 2009-11-10 | $0.66 | $1.72 | 870 | — | — |
| 2009-11-09 | $0.61 | $1.57 | 9,139 | — | — |
| 2009-11-06 | $0.63 | $1.63 | 0 | — | — |
| 2009-11-05 | $0.63 | $1.63 | 0 | — | — |
| 2009-11-04 | $0.63 | $1.63 | 10,009 | — | — |
| 2009-11-03 | $0.63 | $1.61 | 0 | — | — |
| 2009-11-02 | $0.63 | $1.61 | 870 | — | — |
| 2009-10-30 | $0.66 | $1.70 | 3,046 | — | — |
| 2009-10-29 | $0.69 | $1.79 | 3,482 | — | — |
| 2009-10-28 | $0.67 | $1.72 | 0 | — | — |
| 2009-10-27 | $0.67 | $1.72 | 0 | — | — |
| 2009-10-26 | $0.67 | $1.72 | 0 | — | — |
| 2009-10-23 | $0.67 | $1.72 | 0 | — | — |
| 2009-10-22 | $0.67 | $1.72 | 435 | — | — |
| 2009-10-21 | $0.69 | $1.78 | 0 | — | — |
| 2009-10-20 | $0.69 | $1.78 | 0 | — | — |
| 2009-10-19 | $0.69 | $1.78 | 3,046 | — | — |
| 2009-10-16 | $0.74 | $1.90 | 0 | — | — |
| 2009-10-15 | $0.74 | $1.90 | 0 | — | — |
| 2009-10-14 | $0.74 | $1.90 | 870 | — | — |
| 2009-10-13 | $0.78 | $2.01 | 0 | — | — |
| 2009-10-12 | $0.78 | $2.01 | 0 | — | — |
| 2009-10-09 | $0.78 | $2.01 | 0 | — | — |
| 2009-10-08 | $0.78 | $2.01 | 0 | — | — |
| 2009-10-07 | $0.78 | $2.01 | 4,352 | — | — |
| 2009-10-06 | $0.74 | $1.90 | 22,630 | — | — |
| 2009-10-05 | $0.78 | $2.02 | 29,158 | — | — |
| 2009-10-02 | $0.77 | $1.99 | 0 | — | — |
| 2009-10-01 | $0.77 | $1.99 | 1,741 | — | — |
| 2009-09-30 | $0.78 | $2.01 | 8,704 | — | — |
| 2009-09-29 | $0.76 | $1.96 | 2,611 | — | — |
| 2009-09-28 | $0.67 | $1.73 | 0 | — | — |
| 2009-09-25 | $0.67 | $1.73 | 435 | — | — |
| 2009-09-24 | $0.69 | $1.78 | 0 | — | — |
| 2009-09-23 | $0.69 | $1.78 | 8,704 | — | — |
| 2009-09-22 | $0.64 | $1.66 | 0 | — | — |
| 2009-09-21 | $0.64 | $1.66 | 0 | — | — |
| 2009-09-18 | $0.64 | $1.66 | 10,445 | — | — |
| 2009-09-17 | $0.70 | $1.81 | 5,658 | — | — |
| 2009-09-16 | $0.75 | $1.94 | 4,787 | — | — |
| 2009-09-15 | $0.74 | $1.90 | 0 | — | — |
| 2009-09-14 | $0.74 | $1.90 | 4,352 | — | — |
| 2009-09-11 | $0.80 | $2.05 | 5,658 | — | — |
| 2009-09-10 | $0.78 | $2.02 | 5,222 | — | — |
| 2009-09-09 | $0.77 | $1.98 | 29,158 | — | — |
| 2009-09-08 | $0.74 | $1.90 | 24,371 | — | — |
| 2009-09-04 | $0.83 | $2.14 | 9,139 | — | — |
| 2009-09-03 | $0.85 | $2.19 | 870 | — | — |
| 2009-09-02 | $0.91 | $2.34 | 14,361 | — | — |
| 2009-09-01 | $0.83 | $2.14 | 1,306 | — | — |
| 2009-08-31 | $0.83 | $2.14 | 0 | — | — |
| 2009-08-28 | $0.83 | $2.14 | 28,288 | — | — |
| 2009-08-27 | $0.80 | $2.08 | 67,020 | — | — |
| 2009-08-26 | $0.63 | $1.63 | 0 | — | — |
| 2009-08-25 | $0.63 | $1.63 | 1,306 | — | — |
| 2009-08-24 | $0.63 | $1.63 | 0 | — | — |
| 2009-08-21 | $0.63 | $1.63 | 1,741 | — | — |
| 2009-08-20 | $0.63 | $1.64 | 3,917 | — | — |
| 2009-08-19 | $0.63 | $1.63 | 0 | — | — |
| 2009-08-18 | $0.63 | $1.63 | 20,454 | — | — |
| 2009-08-17 | $0.61 | $1.57 | 0 | — | — |
| 2009-08-14 | $0.61 | $1.57 | 0 | — | — |
| 2009-08-13 | $0.61 | $1.57 | 0 | — | — |
| 2009-08-12 | $0.61 | $1.57 | 6,528 | — | — |
| 2009-08-11 | $0.67 | $1.73 | 0 | — | — |
| 2009-08-10 | $0.67 | $1.73 | 1,741 | — | — |
| 2009-08-07 | $0.70 | $1.81 | 0 | — | — |
| 2009-08-06 | $0.70 | $1.81 | 0 | — | — |
| 2009-08-05 | $0.70 | $1.81 | 0 | — | — |
| 2009-08-04 | $0.70 | $1.81 | 435 | — | — |
| 2009-08-03 | $0.66 | $1.72 | 0 | — | — |
| 2009-07-31 | $0.66 | $1.72 | 0 | — | — |
| 2009-07-30 | $0.66 | $1.72 | 435 | — | — |
| 2009-07-29 | $0.66 | $1.70 | 4,352 | — | — |
| 2009-07-28 | $0.69 | $1.78 | 7,398 | — | — |
| 2009-07-27 | $0.76 | $1.97 | 0 | — | — |
| 2009-07-24 | $0.76 | $1.97 | 13,056 | — | — |
| 2009-07-23 | $0.77 | $1.99 | 21,760 | — | — |
| 2009-07-22 | $0.77 | $1.99 | 0 | — | — |
| 2009-07-21 | $0.77 | $1.99 | 22,630 | — | — |
| 2009-07-20 | $0.74 | $1.90 | 0 | — | — |
| 2009-07-17 | $0.74 | $1.90 | 0 | — | — |
| 2009-07-16 | $0.74 | $1.90 | 9,139 | — | — |
| 2009-07-15 | $0.74 | $1.91 | 0 | — | — |
| 2009-07-14 | $0.74 | $1.91 | 870 | — | — |
| 2009-07-13 | $0.81 | $2.10 | 0 | — | — |
| 2009-07-10 | $0.81 | $2.10 | 0 | — | — |
| 2009-07-09 | $0.81 | $2.10 | 0 | — | — |
| 2009-07-08 | $0.81 | $2.10 | 0 | — | — |
| 2009-07-07 | $0.81 | $2.10 | 10,880 | — | — |
| 2009-07-06 | $0.81 | $2.10 | 435 | — | — |
| 2009-07-02 | $0.80 | $2.07 | 0 | — | — |
| 2009-07-01 | $0.80 | $2.07 | 10,445 | — | — |
| 2009-06-30 | $0.80 | $2.08 | 9,574 | — | — |
| 2009-06-29 | $0.74 | $1.91 | 0 | — | — |
| 2009-06-26 | $0.74 | $1.91 | 4,787 | — | — |
| 2009-06-25 | $0.80 | $2.08 | 22,630 | — | — |
| 2009-06-24 | $0.75 | $1.93 | 0 | — | — |
| 2009-06-23 | $0.75 | $1.93 | 0 | — | — |
| 2009-06-22 | $0.75 | $1.93 | 4,787 | — | — |
| 2009-06-19 | $0.78 | $2.01 | 10,445 | — | — |
| 2009-06-18 | $0.76 | $1.97 | 13,056 | — | — |
| 2009-06-17 | $0.74 | $1.90 | 870 | — | — |
| 2009-06-16 | $0.75 | $1.95 | 0 | — | — |
| 2009-06-15 | $0.75 | $1.95 | 0 | — | — |
| 2009-06-12 | $0.75 | $1.95 | 11,315 | — | — |
| 2009-06-11 | $0.75 | $1.95 | 0 | — | — |
| 2009-06-10 | $0.75 | $1.95 | 8,704 | — | — |
| 2009-06-09 | $0.70 | $1.81 | 2,176 | — | — |
| 2009-06-08 | $0.78 | $2.02 | 12,621 | — | — |
| 2009-06-05 | $0.77 | $2.00 | 0 | — | — |
| 2009-06-04 | $0.77 | $2.00 | 2,176 | — | — |
| 2009-06-03 | $0.75 | $1.95 | 0 | — | — |
| 2009-06-02 | $0.75 | $1.95 | 4,787 | — | — |
| 2009-06-01 | $0.75 | $1.95 | 2,176 | — | — |
| 2009-05-29 | $0.75 | $1.95 | 0 | — | — |
| 2009-05-28 | $0.75 | $1.95 | 0 | — | — |
| 2009-05-27 | $0.75 | $1.95 | 0 | — | — |
| 2009-05-26 | $0.75 | $1.95 | 0 | — | — |
| 2009-05-22 | $0.75 | $1.95 | 0 | — | — |
| 2009-05-21 | $0.75 | $1.95 | 4,352 | — | — |
| 2009-05-20 | $0.77 | $1.98 | 3,482 | — | — |
| 2009-05-19 | $0.84 | $2.18 | 0 | — | — |
| 2009-05-18 | $0.84 | $2.18 | 8,704 | — | — |
| 2009-05-15 | $0.85 | $2.20 | 0 | — | — |
| 2009-05-14 | $0.85 | $2.20 | 8,704 | — | — |
| 2009-05-13 | $0.72 | $1.86 | 4,352 | — | — |
| 2009-05-12 | $0.71 | $1.85 | 12,621 | — | — |
| 2009-05-11 | $0.82 | $2.13 | 3,917 | — | — |
| 2009-05-08 | $0.82 | $2.13 | 2,611 | — | — |
| 2009-05-07 | $0.82 | $2.13 | 34,380 | — | — |
| 2009-05-06 | $0.77 | $1.99 | 0 | — | — |
| 2009-05-05 | $0.77 | $1.99 | 9,139 | — | — |
| 2009-05-04 | $0.78 | $2.02 | 13,491 | — | — |
| 2009-05-01 | $0.88 | $2.27 | 0 | — | — |
| 2009-04-30 | $0.88 | $2.27 | 0 | — | — |
| 2009-04-29 | $0.88 | $2.27 | 0 | — | — |
| 2009-04-28 | $0.88 | $2.27 | 16,537 | — | — |
| 2009-04-27 | $0.83 | $2.14 | 10,445 | — | — |
| 2009-04-24 | $0.82 | $2.11 | 14,797 | — | — |
| 2009-04-23 | $0.83 | $2.15 | 28,288 | — | — |
| 2009-04-22 | $0.92 | $2.37 | 36,991 | — | — |
| 2009-04-21 | $0.90 | $2.33 | 30,899 | — | — |
| 2009-04-20 | $0.86 | $2.23 | 81,816 | — | — |
| 2009-04-17 | $0.66 | $1.71 | 81,381 | — | — |
| 2009-04-16 | $0.45 | $1.18 | 0 | — | — |
| 2009-04-15 | $0.45 | $1.18 | 0 | — | — |
| 2009-04-14 | $0.45 | $1.18 | 22,630 | — | — |
| 2009-04-13 | $0.45 | $1.18 | 870 | — | — |
| 2009-04-09 | $0.47 | $1.22 | 0 | — | — |
| 2009-04-08 | $0.47 | $1.22 | 0 | — | — |
| 2009-04-07 | $0.47 | $1.22 | 0 | — | — |
| 2009-04-06 | $0.47 | $1.22 | 435 | — | — |
| 2009-04-03 | $0.50 | $1.29 | 2,611 | — | — |
| 2009-04-02 | $0.43 | $1.10 | 435 | — | — |
| 2009-04-01 | $0.42 | $1.09 | 435 | — | — |
| 2009-03-31 | $0.42 | $1.08 | 1,741 | — | — |
| 2009-03-30 | $0.40 | $1.04 | 9,139 | — | — |
| 2009-03-27 | $0.40 | $1.04 | 435 | — | — |
| 2009-03-26 | $0.40 | $1.03 | 5,658 | — | — |
| 2009-03-25 | $0.38 | $0.98 | 870 | — | — |
| 2009-03-24 | $0.36 | $0.94 | 870 | — | — |
| 2009-03-23 | $0.34 | $0.89 | 2,176 | — | — |
| 2009-03-20 | $0.34 | $0.89 | 435 | — | — |
| 2009-03-19 | $0.37 | $0.96 | 2,176 | — | — |
| 2009-03-18 | $0.34 | $0.88 | 2,176 | — | — |
| 2009-03-17 | $0.39 | $1.00 | 2,176 | — | — |
| 2009-03-16 | $0.37 | $0.96 | 1,306 | — | — |
| 2009-03-13 | $0.36 | $0.94 | 16,102 | — | — |
| 2009-03-12 | $0.30 | $0.77 | 29,593 | — | — |
| 2009-03-11 | $0.36 | $0.93 | 11,750 | — | — |
| 2009-03-10 | $0.41 | $1.07 | 0 | — | — |
| 2009-03-09 | $0.41 | $1.07 | 870 | — | — |
| 2009-03-06 | $0.41 | $1.05 | 0 | — | — |
| 2009-03-05 | $0.41 | $1.05 | 435 | — | — |
| 2009-03-04 | $0.41 | $1.07 | 0 | — | — |
| 2009-03-03 | $0.41 | $1.07 | 870 | — | — |
| 2009-03-02 | $0.43 | $1.10 | 0 | — | — |
| 2009-02-27 | $0.43 | $1.10 | 1,741 | — | — |
| 2009-02-26 | $0.41 | $1.05 | 0 | — | — |
| 2009-02-25 | $0.41 | $1.05 | 435 | — | — |
| 2009-02-24 | $0.42 | $1.09 | 0 | — | — |
| 2009-02-23 | $0.42 | $1.09 | 4,787 | — | — |
| 2009-02-20 | $0.39 | $1.00 | 1,741 | — | — |
| 2009-02-19 | $0.37 | $0.95 | 0 | — | — |
| 2009-02-18 | $0.37 | $0.95 | 870 | — | — |
| 2009-02-17 | $0.36 | $0.92 | 870 | — | — |
| 2009-02-13 | $0.36 | $0.92 | 870 | — | — |
| 2009-02-12 | $0.36 | $0.92 | 0 | — | — |
| 2009-02-11 | $0.36 | $0.92 | 0 | — | — |
| 2009-02-10 | $0.36 | $0.92 | 1,306 | — | — |
| 2009-02-09 | $0.35 | $0.90 | 0 | — | — |
| 2009-02-06 | $0.35 | $0.90 | 870 | — | — |
| 2009-02-05 | $0.34 | $0.89 | 0 | — | — |
| 2009-02-04 | $0.34 | $0.89 | 0 | — | — |
| 2009-02-03 | $0.34 | $0.89 | 0 | — | — |
| 2009-02-02 | $0.34 | $0.89 | 0 | — | — |
| 2009-01-30 | $0.34 | $0.89 | 0 | — | — |
| 2009-01-29 | $0.34 | $0.89 | 0 | — | — |
| 2009-01-28 | $0.34 | $0.89 | 435 | — | — |
| 2009-01-27 | $0.36 | $0.92 | 3,917 | — | — |
| 2009-01-26 | $0.34 | $0.89 | 0 | — | — |
| 2009-01-23 | $0.34 | $0.89 | 0 | — | — |
| 2009-01-22 | $0.34 | $0.89 | 3,482 | — | — |
| 2009-01-21 | $0.34 | $0.89 | 0 | — | — |
| 2009-01-20 | $0.34 | $0.89 | 435 | — | — |
| 2009-01-16 | $0.35 | $0.90 | 0 | — | — |
| 2009-01-15 | $0.35 | $0.90 | 0 | — | — |
| 2009-01-14 | $0.35 | $0.90 | 4,787 | — | — |
| 2009-01-13 | $0.39 | $1.01 | 0 | — | — |
| 2009-01-12 | $0.39 | $1.01 | 18,278 | — | — |
| 2009-01-09 | $0.38 | $0.99 | 0 | — | — |
| 2009-01-08 | $0.38 | $0.99 | 2,176 | — | — |
| 2009-01-07 | $0.43 | $1.10 | 0 | — | — |
| 2009-01-06 | $0.43 | $1.10 | 3,482 | — | — |
| 2009-01-05 | $0.48 | $1.23 | 0 | — | — |
| 2009-01-02 | $0.48 | $1.23 | 18,278 | — | — |