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
- 2004-06-16 to 2026-06-10
- 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 | $0.39 | $0.39 | 89,680 |
| 2009-12-30 | $0.42 | $0.42 | 133,570 |
| 2009-12-29 | $0.43 | $0.43 | 149,654 |
| 2009-12-28 | $0.40 | $0.40 | 53,040 |
| 2009-12-24 | $0.43 | $0.43 | 36,750 |
| 2009-12-23 | $0.43 | $0.43 | 105,000 |
| 2009-12-22 | $0.42 | $0.42 | 237,599 |
| 2009-12-21 | $0.40 | $0.40 | 62,200 |
| 2009-12-18 | $0.40 | $0.40 | 88,704 |
| 2009-12-17 | $0.40 | $0.40 | 67,310 |
| 2009-12-16 | $0.39 | $0.39 | 115,220 |
| 2009-12-15 | $0.40 | $0.40 | 319,527 |
| 2009-12-14 | $0.39 | $0.39 | 244,854 |
| 2009-12-11 | $0.36 | $0.36 | 90,214 |
| 2009-12-10 | $0.37 | $0.37 | 167,840 |
| 2009-12-09 | $0.38 | $0.38 | 74,589 |
| 2009-12-08 | $0.39 | $0.39 | 146,768 |
| 2009-12-07 | $0.39 | $0.39 | 51,570 |
| 2009-12-04 | $0.39 | $0.39 | 178,008 |
| 2009-12-03 | $0.39 | $0.39 | 55,900 |
| 2009-12-02 | $0.37 | $0.37 | 186,339 |
| 2009-12-01 | $0.41 | $0.41 | 117,540 |
| 2009-11-30 | $0.38 | $0.38 | 243,976 |
| 2009-11-27 | $0.41 | $0.41 | 34,364 |
| 2009-11-25 | $0.41 | $0.41 | 177,575 |
| 2009-11-24 | $0.39 | $0.39 | 1,427,051 |
| 2009-11-23 | $0.38 | $0.38 | 84,035 |
| 2009-11-20 | $0.40 | $0.40 | 248,192 |
| 2009-11-19 | $0.40 | $0.40 | 404,324 |
| 2009-11-18 | $0.39 | $0.39 | 449,101 |
| 2009-11-17 | $0.41 | $0.41 | 152,666 |
| 2009-11-16 | $0.40 | $0.40 | 84,695 |
| 2009-11-13 | $0.42 | $0.42 | 162,424 |
| 2009-11-12 | $0.43 | $0.43 | 52,068 |
| 2009-11-11 | $0.41 | $0.41 | 608,950 |
| 2009-11-10 | $0.45 | $0.45 | 151,269 |
| 2009-11-09 | $0.44 | $0.44 | 282,152 |
| 2009-11-06 | $0.48 | $0.48 | 240,083 |
| 2009-11-05 | $0.43 | $0.42 | 515,730 |
| 2009-11-04 | $0.37 | $0.37 | 282,205 |
| 2009-11-03 | $0.37 | $0.37 | 335,990 |
| 2009-11-02 | $0.38 | $0.38 | 372,569 |
| 2009-10-30 | $0.39 | $0.39 | 512,909 |
| 2009-10-29 | $0.41 | $0.41 | 289,173 |
| 2009-10-28 | $0.40 | $0.40 | 1,430,672 |
| 2009-10-27 | $0.38 | $0.38 | 8,573,012 |
| 2009-10-26 | $0.91 | $0.91 | 2,310,515 |
| 2009-10-23 | $0.74 | $0.74 | 821,949 |
| 2009-10-22 | $0.63 | $0.63 | 195,323 |
| 2009-10-21 | $0.62 | $0.62 | 173,722 |
| 2009-10-20 | $0.58 | $0.58 | 87,574 |
| 2009-10-19 | $0.58 | $0.58 | 121,776 |
| 2009-10-16 | $0.55 | $0.55 | 362,776 |
| 2009-10-15 | $0.57 | $0.57 | 307,674 |
| 2009-10-14 | $0.62 | $0.62 | 523,401 |
| 2009-10-13 | $0.66 | $0.66 | 244,349 |
| 2009-10-12 | $0.68 | $0.68 | 1,453,268 |
| 2009-10-09 | $0.70 | $0.70 | 6,394,400 |
| 2009-10-08 | $0.52 | $0.52 | 250,947 |
| 2009-10-07 | $0.48 | $0.48 | 532,165 |
| 2009-10-06 | $0.47 | $0.47 | 894,608 |
| 2009-10-05 | $0.58 | $0.58 | 2,516,031 |
| 2009-10-02 | $0.45 | $0.45 | 425,034 |
| 2009-10-01 | $0.43 | $0.43 | 146,314 |
| 2009-09-30 | $0.43 | $0.43 | 72,130 |
| 2009-09-29 | $0.41 | $0.41 | 81,969 |
| 2009-09-28 | $0.39 | $0.39 | 187,353 |
| 2009-09-25 | $0.40 | $0.40 | 327,719 |
| 2009-09-24 | $0.41 | $0.41 | 126,168 |
| 2009-09-23 | $0.42 | $0.42 | 243,642 |
| 2009-09-22 | $0.45 | $0.45 | 143,356 |
| 2009-09-21 | $0.45 | $0.45 | 350,763 |
| 2009-09-18 | $0.43 | $0.42 | 194,792 |
| 2009-09-17 | $0.48 | $0.48 | 594,153 |
| 2009-09-16 | $0.48 | $0.48 | 342,987 |
| 2009-09-15 | $0.41 | $0.41 | 128,078 |
| 2009-09-14 | $0.40 | $0.40 | 220,841 |
| 2009-09-11 | $0.41 | $0.41 | 131,796 |
| 2009-09-10 | $0.40 | $0.40 | 496,373 |
| 2009-09-09 | $0.43 | $0.43 | 206,411 |
| 2009-09-08 | $0.41 | $0.41 | 132,698 |
| 2009-09-04 | $0.43 | $0.43 | 97,835 |
| 2009-09-03 | $0.44 | $0.44 | 151,611 |
| 2009-09-02 | $0.43 | $0.43 | 185,499 |
| 2009-09-01 | $0.42 | $0.42 | 350,374 |
| 2009-08-31 | $0.47 | $0.47 | 163,362 |
| 2009-08-28 | $0.47 | $0.47 | 109,462 |
| 2009-08-27 | $0.45 | $0.45 | 114,605 |
| 2009-08-26 | $0.44 | $0.44 | 76,618 |
| 2009-08-25 | $0.45 | $0.45 | 93,850 |
| 2009-08-24 | $0.44 | $0.44 | 18,607 |
| 2009-08-21 | $0.47 | $0.47 | 74,270 |
| 2009-08-20 | $0.45 | $0.45 | 69,633 |
| 2009-08-19 | $0.46 | $0.46 | 52,970 |
| 2009-08-18 | $0.45 | $0.45 | 102,989 |
| 2009-08-17 | $0.45 | $0.45 | 76,910 |
| 2009-08-14 | $0.47 | $0.47 | 208,690 |
| 2009-08-13 | $0.50 | $0.50 | 74,073 |
| 2009-08-12 | $0.49 | $0.49 | 121,959 |
| 2009-08-11 | $0.50 | $0.50 | 268,966 |
| 2009-08-10 | $0.48 | $0.48 | 168,563 |
| 2009-08-07 | $0.54 | $0.54 | 519,843 |
| 2009-08-06 | $0.47 | $0.47 | 162,076 |
| 2009-08-05 | $0.50 | $0.50 | 95,877 |
| 2009-08-04 | $0.50 | $0.50 | 61,819 |
| 2009-08-03 | $0.48 | $0.48 | 308,723 |
| 2009-07-31 | $0.48 | $0.48 | 286,898 |
| 2009-07-30 | $0.57 | $0.57 | 114,095 |
| 2009-07-29 | $0.58 | $0.58 | 120,088 |
| 2009-07-28 | $0.56 | $0.56 | 291,933 |
| 2009-07-27 | $0.54 | $0.54 | 269,103 |
| 2009-07-24 | $0.57 | $0.57 | 464,297 |
| 2009-07-23 | $0.44 | $0.44 | 88,335 |
| 2009-07-22 | $0.40 | $0.40 | 91,077 |
| 2009-07-21 | $0.38 | $0.38 | 116,059 |
| 2009-07-20 | $0.41 | $0.41 | 37,198 |
| 2009-07-17 | $0.40 | $0.40 | 38,438 |
| 2009-07-16 | $0.42 | $0.42 | 297,044 |
| 2009-07-15 | $0.37 | $0.37 | 79,320 |
| 2009-07-14 | $0.35 | $0.35 | 178,293 |
| 2009-07-13 | $0.39 | $0.39 | 42,825 |
| 2009-07-10 | $0.38 | $0.38 | 63,178 |
| 2009-07-09 | $0.40 | $0.40 | 100,075 |
| 2009-07-08 | $0.37 | $0.37 | 330,737 |
| 2009-07-07 | $0.42 | $0.42 | 116,674 |
| 2009-07-06 | $0.43 | $0.43 | 188,612 |
| 2009-07-02 | $0.48 | $0.48 | 112,600 |
| 2009-07-01 | $0.55 | $0.55 | 182,761 |
| 2009-06-30 | $0.56 | $0.56 | 258,623 |
| 2009-06-29 | $0.48 | $0.48 | 201,966 |
| 2009-06-26 | $0.44 | $0.44 | 105,145 |
| 2009-06-25 | $0.46 | $0.46 | 108,275 |
| 2009-06-24 | $0.44 | $0.44 | 251,076 |
| 2009-06-23 | $0.41 | $0.41 | 75,026 |
| 2009-06-22 | $0.44 | $0.44 | 125,459 |
| 2009-06-19 | $0.48 | $0.48 | 192,580 |
| 2009-06-18 | $0.49 | $0.49 | 189,216 |
| 2009-06-17 | $0.54 | $0.54 | 105,451 |
| 2009-06-16 | $0.55 | $0.55 | 297,293 |
| 2009-06-15 | $0.63 | $0.63 | 551,550 |
| 2009-06-12 | $0.62 | $0.62 | 300,287 |
| 2009-06-11 | $0.68 | $0.68 | 1,560,787 |
| 2009-06-10 | $0.66 | $0.66 | 1,235,822 |
| 2009-06-09 | $0.57 | $0.57 | 2,335,295 |
| 2009-06-08 | $0.79 | $0.79 | 7,716,598 |
| 2009-06-05 | $0.36 | $0.36 | 680,367 |
| 2009-06-04 | $0.32 | $0.32 | 481,146 |
| 2009-06-03 | $0.28 | $0.28 | 106,890 |
| 2009-06-02 | $0.27 | $0.27 | 206,484 |
| 2009-06-01 | $0.23 | $0.23 | 282,349 |
| 2009-05-29 | $0.28 | $0.28 | 558,533 |
| 2009-05-28 | $0.28 | $0.28 | 93,461 |
| 2009-05-27 | $0.28 | $0.28 | 597,500 |
| 2009-05-26 | $0.34 | $0.34 | 117,724 |
| 2009-05-22 | $0.36 | $0.36 | 35,678 |
| 2009-05-21 | $0.35 | $0.35 | 76,200 |
| 2009-05-20 | $0.35 | $0.35 | 43,550 |
| 2009-05-19 | $0.35 | $0.35 | 58,542 |
| 2009-05-18 | $0.35 | $0.35 | 78,688 |
| 2009-05-15 | $0.39 | $0.39 | 32,000 |
| 2009-05-14 | $0.42 | $0.42 | 26,975 |
| 2009-05-13 | $0.41 | $0.41 | 32,330 |
| 2009-05-12 | $0.41 | $0.41 | 47,580 |
| 2009-05-11 | $0.41 | $0.41 | 241,977 |
| 2009-05-08 | $0.38 | $0.38 | 53,025 |
| 2009-05-07 | $0.34 | $0.34 | 375,777 |
| 2009-05-06 | $0.34 | $0.34 | 239,754 |
| 2009-05-05 | $0.38 | $0.38 | 20,117 |
| 2009-05-04 | $0.38 | $0.38 | 18,815 |
| 2009-05-01 | $0.38 | $0.38 | 102,278 |
| 2009-04-30 | $0.34 | $0.34 | 84,167 |
| 2009-04-29 | $0.35 | $0.35 | 63,217 |
| 2009-04-28 | $0.43 | $0.43 | 143,100 |
| 2009-04-27 | $0.42 | $0.42 | 24,489 |
| 2009-04-24 | $0.40 | $0.40 | 182,184 |
| 2009-04-23 | $0.43 | $0.43 | 218,754 |
| 2009-04-22 | $0.44 | $0.44 | 9,450 |
| 2009-04-21 | $0.42 | $0.42 | 1,900 |
| 2009-04-20 | $0.42 | $0.42 | 6,000 |
| 2009-04-17 | $0.46 | $0.46 | 5,400 |
| 2009-04-16 | $0.44 | $0.44 | 17,292 |
| 2009-04-15 | $0.45 | $0.45 | 14,416 |
| 2009-04-14 | $0.49 | $0.49 | 74,124 |
| 2009-04-13 | $0.48 | $0.48 | 6,905 |
| 2009-04-09 | $0.48 | $0.48 | 142,906 |
| 2009-04-08 | $0.53 | $0.53 | 16,891 |
| 2009-04-07 | $0.55 | $0.55 | 5,698 |
| 2009-04-06 | $0.59 | $0.59 | 5,246 |
| 2009-04-03 | $0.55 | $0.55 | 26,350 |
| 2009-04-02 | $0.58 | $0.58 | 10,400 |
| 2009-04-01 | $0.53 | $0.53 | 48,368 |
| 2009-03-31 | $0.71 | $0.71 | 96,951 |
| 2009-03-30 | $0.43 | $0.43 | 8,650 |
| 2009-03-27 | $0.48 | $0.48 | 85,297 |
| 2009-03-26 | $0.65 | $0.65 | 5,200 |
| 2009-03-25 | $0.77 | $0.77 | 17,950 |
| 2009-03-24 | $0.64 | $0.64 | 2,400 |
| 2009-03-23 | $0.50 | $0.50 | 12,542 |
| 2009-03-20 | $0.46 | $0.46 | 12,382 |
| 2009-03-19 | $0.48 | $0.48 | 5,800 |
| 2009-03-18 | $0.45 | $0.45 | 15,879 |
| 2009-03-17 | $0.46 | $0.46 | 101,067 |
| 2009-03-16 | $0.39 | $0.39 | 3,800 |
| 2009-03-13 | $0.36 | $0.36 | 6,670 |
| 2009-03-12 | $0.41 | $0.41 | 6,096 |
| 2009-03-11 | $0.38 | $0.38 | 7,400 |
| 2009-03-10 | $0.41 | $0.41 | 8,200 |
| 2009-03-09 | $0.42 | $0.42 | 11,900 |
| 2009-03-06 | $0.40 | $0.40 | 4,000 |
| 2009-03-05 | $0.40 | $0.40 | 24,893 |
| 2009-03-04 | $0.32 | $0.32 | 0 |
| 2009-03-03 | $0.32 | $0.32 | 8,862 |
| 2009-03-02 | $0.35 | $0.35 | 8,315 |
| 2009-02-27 | $0.45 | $0.45 | 14,631 |
| 2009-02-26 | $0.45 | $0.45 | 800 |
| 2009-02-25 | $0.45 | $0.45 | 18,400 |
| 2009-02-24 | $0.46 | $0.46 | 3,409 |
| 2009-02-23 | $0.46 | $0.46 | 11,461 |
| 2009-02-20 | $0.50 | $0.50 | 3,182 |
| 2009-02-19 | $0.56 | $0.56 | 600 |
| 2009-02-18 | $0.52 | $0.52 | 17,250 |
| 2009-02-17 | $0.58 | $0.58 | 2,800 |
| 2009-02-13 | $0.50 | $0.50 | 1,550 |
| 2009-02-12 | $0.45 | $0.45 | 20,956 |
| 2009-02-11 | $0.51 | $0.51 | 0 |
| 2009-02-10 | $0.51 | $0.51 | 17,343 |
| 2009-02-09 | $0.53 | $0.53 | 500 |
| 2009-02-06 | $0.48 | $0.48 | 4,800 |
| 2009-02-05 | $0.54 | $0.54 | 2,100 |
| 2009-02-04 | $0.45 | $0.45 | 0 |
| 2009-02-03 | $0.45 | $0.45 | 3,768 |
| 2009-02-02 | $0.47 | $0.47 | 0 |
| 2009-01-30 | $0.47 | $0.47 | 0 |
| 2009-01-29 | $0.47 | $0.47 | 5,970 |
| 2009-01-28 | $0.47 | $0.47 | 18,052 |
| 2009-01-27 | $0.45 | $0.45 | 33,450 |
| 2009-01-26 | $0.36 | $0.36 | 81,297 |
| 2009-01-23 | $0.37 | $0.37 | 11,140 |
| 2009-01-22 | $0.37 | $0.37 | 9,800 |
| 2009-01-21 | $0.37 | $0.37 | 20,241 |
| 2009-01-20 | $0.37 | $0.37 | 18,541 |
| 2009-01-16 | $0.35 | $0.35 | 5,586 |
| 2009-01-15 | $0.36 | $0.36 | 425 |
| 2009-01-14 | $0.35 | $0.35 | 8,756 |
| 2009-01-13 | $0.40 | $0.40 | 11,362 |
| 2009-01-12 | $0.40 | $0.40 | 20,950 |
| 2009-01-09 | $0.42 | $0.42 | 3,267 |
| 2009-01-08 | $0.39 | $0.39 | 2,800 |
| 2009-01-07 | $0.39 | $0.39 | 0 |
| 2009-01-06 | $0.39 | $0.39 | 16,131 |
| 2009-01-05 | $0.38 | $0.38 | 7,923 |
| 2009-01-02 | $0.36 | $0.36 | 9,843 |