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
- 2002-01-02 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 | $0.32 | $0.32 | 900 | — | — |
| 2009-12-30 | $0.32 | $0.32 | 338 | — | — |
| 2009-12-29 | $0.35 | $0.35 | 6,750 | — | — |
| 2009-12-28 | $0.36 | $0.36 | 59,850 | — | — |
| 2009-12-24 | $0.32 | $0.32 | 0 | — | — |
| 2009-12-23 | $0.32 | $0.32 | 68,850 | — | — |
| 2009-12-22 | $0.36 | $0.36 | 5,625 | — | — |
| 2009-12-21 | $0.31 | $0.31 | 5,738 | — | — |
| 2009-12-18 | $0.36 | $0.36 | 0 | — | — |
| 2009-12-17 | $0.36 | $0.36 | 39,938 | — | — |
| 2009-12-16 | $0.31 | $0.31 | 19,125 | — | — |
| 2009-12-15 | $0.31 | $0.31 | 576,113 | — | — |
| 2009-12-14 | $0.31 | $0.31 | 5,625 | — | — |
| 2009-12-11 | $0.31 | $0.31 | 0 | — | — |
| 2009-12-10 | $0.31 | $0.31 | 23,963 | — | — |
| 2009-12-09 | $0.31 | $0.31 | 6,863 | — | — |
| 2009-12-08 | $0.31 | $0.31 | 16,875 | — | — |
| 2009-12-07 | $0.31 | $0.31 | 168,075 | — | — |
| 2009-12-04 | $0.35 | $0.35 | 14,625 | — | — |
| 2009-12-03 | $0.35 | $0.35 | 6,750 | — | — |
| 2009-12-02 | $0.35 | $0.35 | 1,688 | — | — |
| 2009-12-01 | $0.35 | $0.35 | 0 | — | — |
| 2009-11-30 | $0.35 | $0.35 | 20,813 | — | — |
| 2009-11-27 | $0.35 | $0.35 | 0 | — | — |
| 2009-11-25 | $0.35 | $0.35 | 0 | — | — |
| 2009-11-24 | $0.35 | $0.35 | 65,700 | — | — |
| 2009-11-23 | $0.35 | $0.35 | 1,800 | — | — |
| 2009-11-20 | $0.35 | $0.35 | 0 | — | — |
| 2009-11-19 | $0.35 | $0.35 | 25,875 | — | — |
| 2009-11-18 | $0.34 | $0.34 | 27,000 | — | — |
| 2009-11-17 | $0.34 | $0.34 | 14,625 | — | — |
| 2009-11-16 | $0.34 | $0.34 | 788 | — | — |
| 2009-11-13 | $0.34 | $0.34 | 13,050 | — | — |
| 2009-11-12 | $0.36 | $0.36 | 16,313 | — | — |
| 2009-11-11 | $0.36 | $0.36 | 788 | — | — |
| 2009-11-10 | $0.36 | $0.36 | 4,050 | — | — |
| 2009-11-09 | $0.36 | $0.36 | 0 | — | — |
| 2009-11-06 | $0.36 | $0.36 | 38,813 | — | — |
| 2009-11-05 | $0.36 | $0.36 | 0 | — | — |
| 2009-11-04 | $0.36 | $0.36 | 70,088 | — | — |
| 2009-11-03 | $0.32 | $0.32 | 0 | — | — |
| 2009-11-02 | $0.32 | $0.32 | 338 | — | — |
| 2009-10-30 | $0.35 | $0.35 | 0 | — | — |
| 2009-10-29 | $0.35 | $0.35 | 0 | — | — |
| 2009-10-28 | $0.35 | $0.35 | 34,088 | — | — |
| 2009-10-27 | $0.36 | $0.36 | 38,250 | — | — |
| 2009-10-26 | $0.38 | $0.38 | 38,475 | — | — |
| 2009-10-23 | $0.38 | $0.38 | 8,438 | — | — |
| 2009-10-22 | $0.38 | $0.38 | 113 | — | — |
| 2009-10-21 | $0.38 | $0.38 | 0 | — | — |
| 2009-10-20 | $0.38 | $0.38 | 900 | — | — |
| 2009-10-19 | $0.38 | $0.38 | 1,125 | — | — |
| 2009-10-16 | $0.38 | $0.38 | 788 | — | — |
| 2009-10-15 | $0.38 | $0.38 | 1,463 | — | — |
| 2009-10-14 | $0.38 | $0.38 | 7,875 | — | — |
| 2009-10-13 | $0.38 | $0.38 | 2,250 | — | — |
| 2009-10-12 | $0.38 | $0.38 | 29,813 | — | — |
| 2009-10-09 | $0.38 | $0.38 | 4,613 | — | — |
| 2009-10-08 | $0.44 | $0.44 | 223,988 | — | — |
| 2009-10-07 | $0.40 | $0.40 | 21,263 | — | — |
| 2009-10-06 | $0.40 | $0.40 | 0 | — | — |
| 2009-10-05 | $0.40 | $0.40 | 9,675 | — | — |
| 2009-10-02 | $0.40 | $0.40 | 4,500 | — | — |
| 2009-10-01 | $0.45 | $0.45 | 18,225 | — | — |
| 2009-09-30 | $0.45 | $0.45 | 8,550 | — | — |
| 2009-09-29 | $0.45 | $0.45 | 2,475 | — | — |
| 2009-09-28 | $0.46 | $0.46 | 0 | — | — |
| 2009-09-25 | $0.46 | $0.46 | 8,438 | — | — |
| 2009-09-24 | $0.44 | $0.44 | 112,500 | — | — |
| 2009-09-23 | $0.46 | $0.46 | 12,150 | — | — |
| 2009-09-22 | $0.46 | $0.46 | 2,813 | — | — |
| 2009-09-21 | $0.46 | $0.46 | 1,125 | — | — |
| 2009-09-18 | $0.46 | $0.46 | 338 | — | — |
| 2009-09-17 | $0.46 | $0.46 | 0 | — | — |
| 2009-09-16 | $0.46 | $0.46 | 15,413 | — | — |
| 2009-09-15 | $0.46 | $0.46 | 0 | — | — |
| 2009-09-14 | $0.46 | $0.46 | 563 | — | — |
| 2009-09-11 | $0.46 | $0.46 | 41,625 | — | — |
| 2009-09-10 | $0.46 | $0.46 | 0 | — | — |
| 2009-09-09 | $0.46 | $0.46 | 0 | — | — |
| 2009-09-08 | $0.46 | $0.46 | 0 | — | — |
| 2009-09-04 | $0.46 | $0.46 | 7,875 | — | — |
| 2009-09-03 | $0.49 | $0.49 | 0 | — | — |
| 2009-09-02 | $0.49 | $0.49 | 0 | — | — |
| 2009-09-01 | $0.49 | $0.49 | 0 | — | — |
| 2009-08-31 | $0.49 | $0.49 | 0 | — | — |
| 2009-08-28 | $0.49 | $0.49 | 1,013 | — | — |
| 2009-08-27 | $0.46 | $0.46 | 0 | — | — |
| 2009-08-26 | $0.46 | $0.46 | 0 | — | — |
| 2009-08-25 | $0.46 | $0.46 | 0 | — | — |
| 2009-08-24 | $0.46 | $0.46 | 12,600 | — | — |
| 2009-08-21 | $0.46 | $0.46 | 563 | — | — |
| 2009-08-20 | $0.47 | $0.47 | 1,125 | — | — |
| 2009-08-19 | $0.46 | $0.46 | 0 | — | — |
| 2009-08-18 | $0.46 | $0.46 | 1,800 | — | — |
| 2009-08-17 | $0.46 | $0.46 | 0 | — | — |
| 2009-08-14 | $0.46 | $0.46 | 45,000 | — | — |
| 2009-08-13 | $0.45 | $0.45 | 25,988 | — | — |
| 2009-08-12 | $0.38 | $0.38 | 1,125 | — | — |
| 2009-08-11 | $0.36 | $0.36 | 42,188 | — | — |
| 2009-08-10 | $0.36 | $0.36 | 3,600 | — | — |
| 2009-08-07 | $0.36 | $0.36 | 1,013 | — | — |
| 2009-08-06 | $0.36 | $0.36 | 5,288 | — | — |
| 2009-08-05 | $0.40 | $0.40 | 0 | — | — |
| 2009-08-04 | $0.40 | $0.40 | 484,988 | — | — |
| 2009-08-03 | $0.40 | $0.40 | 112,500 | — | — |
| 2009-07-31 | $0.40 | $0.40 | 3,938 | — | — |
| 2009-07-30 | $0.36 | $0.36 | 0 | — | — |
| 2009-07-29 | $0.36 | $0.36 | 9,225 | — | — |
| 2009-07-28 | $0.31 | $0.31 | 22,613 | — | — |
| 2009-07-27 | $0.31 | $0.31 | 8,775 | — | — |
| 2009-07-24 | $0.31 | $0.31 | 5,625 | — | — |
| 2009-07-23 | $0.31 | $0.31 | 5,625 | — | — |
| 2009-07-22 | $0.31 | $0.31 | 0 | — | — |
| 2009-07-21 | $0.31 | $0.31 | 5,963 | — | — |
| 2009-07-20 | $0.28 | $0.28 | 1,350 | — | — |
| 2009-07-17 | $0.28 | $0.28 | 563 | — | — |
| 2009-07-16 | $0.28 | $0.28 | 225 | — | — |
| 2009-07-15 | $0.27 | $0.27 | 0 | — | — |
| 2009-07-14 | $0.27 | $0.27 | 0 | — | — |
| 2009-07-13 | $0.27 | $0.27 | 0 | — | — |
| 2009-07-10 | $0.27 | $0.27 | 0 | — | — |
| 2009-07-09 | $0.27 | $0.27 | 0 | — | — |
| 2009-07-08 | $0.27 | $0.27 | 0 | — | — |
| 2009-07-07 | $0.27 | $0.27 | 1,688 | — | — |
| 2009-07-06 | $0.27 | $0.27 | 0 | — | — |
| 2009-07-02 | $0.27 | $0.27 | 3,488 | — | — |
| 2009-07-01 | $0.27 | $0.27 | 0 | — | — |
| 2009-06-30 | $0.27 | $0.27 | 8,550 | — | — |
| 2009-06-29 | $0.27 | $0.27 | 11,250 | — | — |
| 2009-06-26 | $0.31 | $0.31 | 0 | — | — |
| 2009-06-25 | $0.31 | $0.31 | 0 | — | — |
| 2009-06-24 | $0.31 | $0.31 | 0 | — | — |
| 2009-06-23 | $0.31 | $0.31 | 17,213 | — | — |
| 2009-06-22 | $0.27 | $0.27 | 8,213 | — | — |
| 2009-06-19 | $0.25 | $0.25 | 788 | — | — |
| 2009-06-18 | $0.24 | $0.24 | 0 | — | — |
| 2009-06-17 | $0.24 | $0.24 | 4,950 | — | — |
| 2009-06-16 | $0.24 | $0.24 | 0 | — | — |
| 2009-06-15 | $0.24 | $0.24 | 9,225 | — | — |
| 2009-06-12 | $0.24 | $0.24 | 81,113 | — | — |
| 2009-06-11 | $0.29 | $0.29 | 0 | — | — |
| 2009-06-10 | $0.29 | $0.29 | 450 | — | — |
| 2009-06-09 | $0.36 | $0.36 | 225,000 | — | — |
| 2009-06-08 | $0.36 | $0.36 | 0 | — | — |
| 2009-06-05 | $0.36 | $0.36 | 0 | — | — |
| 2009-06-04 | $0.36 | $0.36 | 177,075 | — | — |
| 2009-06-03 | $0.29 | $0.29 | 35,550 | — | — |
| 2009-06-02 | $0.30 | $0.30 | 5,625 | — | — |
| 2009-06-01 | $0.29 | $0.29 | 2,250 | — | — |
| 2009-05-29 | $0.29 | $0.29 | 0 | — | — |
| 2009-05-28 | $0.29 | $0.29 | 0 | — | — |
| 2009-05-27 | $0.29 | $0.29 | 5,625 | — | — |
| 2009-05-26 | $0.28 | $0.28 | 0 | — | — |
| 2009-05-22 | $0.28 | $0.28 | 0 | — | — |
| 2009-05-21 | $0.28 | $0.28 | 0 | — | — |
| 2009-05-20 | $0.28 | $0.28 | 6,975 | — | — |
| 2009-05-19 | $0.28 | $0.28 | 0 | — | — |
| 2009-05-18 | $0.28 | $0.28 | 2,250 | — | — |
| 2009-05-15 | $0.28 | $0.28 | 113 | — | — |
| 2009-05-14 | $0.28 | $0.28 | 46,238 | — | — |
| 2009-05-13 | $0.28 | $0.28 | 113 | — | — |
| 2009-05-12 | $0.27 | $0.27 | 0 | — | — |
| 2009-05-11 | $0.27 | $0.27 | 162,225 | — | — |
| 2009-05-08 | $0.28 | $0.28 | 8,438 | — | — |
| 2009-05-07 | $0.32 | $0.32 | 12,375 | — | — |
| 2009-05-06 | $0.35 | $0.35 | 0 | — | — |
| 2009-05-05 | $0.35 | $0.35 | 563 | — | — |
| 2009-05-04 | $0.31 | $0.31 | 6,750 | — | — |
| 2009-05-01 | $0.39 | $0.39 | 23,963 | — | — |
| 2009-04-30 | $0.36 | $0.36 | 6,300 | — | — |
| 2009-04-29 | $0.36 | $0.36 | 7,313 | — | — |
| 2009-04-28 | $0.32 | $0.32 | 617,850 | — | — |
| 2009-04-27 | $0.28 | $0.28 | 0 | — | — |
| 2009-04-24 | $0.28 | $0.28 | 24,075 | — | — |
| 2009-04-23 | $0.27 | $0.27 | 0 | — | — |
| 2009-04-22 | $0.27 | $0.27 | 675 | — | — |
| 2009-04-21 | $0.28 | $0.28 | 584,888 | — | — |
| 2009-04-20 | $0.27 | $0.27 | 16,875 | — | — |
| 2009-04-17 | $0.27 | $0.27 | 141,525 | — | — |
| 2009-04-16 | $0.32 | $0.32 | 0 | — | — |
| 2009-04-15 | $0.32 | $0.32 | 0 | — | — |
| 2009-04-14 | $0.32 | $0.32 | 225,563 | — | — |
| 2009-04-13 | $0.31 | $0.31 | 6,075 | — | — |
| 2009-04-09 | $0.27 | $0.27 | 33,750 | — | — |
| 2009-04-08 | $0.31 | $0.31 | 50,625 | — | — |
| 2009-04-07 | $0.33 | $0.33 | 0 | — | — |
| 2009-04-06 | $0.33 | $0.33 | 0 | — | — |
| 2009-04-03 | $0.33 | $0.33 | 26,213 | — | — |
| 2009-04-02 | $0.31 | $0.31 | 86,400 | — | — |
| 2009-04-01 | $0.22 | $0.22 | 338 | — | — |
| 2009-03-31 | $0.34 | $0.34 | 2,250 | — | — |
| 2009-03-30 | $0.34 | $0.34 | 2,475 | — | — |
| 2009-03-27 | $0.36 | $0.36 | 112,500 | — | — |
| 2009-03-26 | $0.36 | $0.36 | 0 | — | — |
| 2009-03-25 | $0.36 | $0.36 | 0 | — | — |
| 2009-03-24 | $0.36 | $0.36 | 450 | — | — |
| 2009-03-23 | $0.31 | $0.31 | 0 | — | — |
| 2009-03-20 | $0.31 | $0.31 | 0 | — | — |
| 2009-03-19 | $0.31 | $0.31 | 11,250 | — | — |
| 2009-03-18 | $0.19 | $0.19 | 1,125 | — | — |
| 2009-03-17 | $0.31 | $0.31 | 12,375 | — | — |
| 2009-03-16 | $0.22 | $0.22 | 0 | — | — |
| 2009-03-13 | $0.22 | $0.22 | 0 | — | — |
| 2009-03-12 | $0.22 | $0.22 | 450 | — | — |
| 2009-03-11 | $0.22 | $0.22 | 0 | — | — |
| 2009-03-10 | $0.22 | $0.22 | 900 | — | — |
| 2009-03-09 | $0.22 | $0.22 | 0 | — | — |
| 2009-03-06 | $0.22 | $0.22 | 0 | — | — |
| 2009-03-05 | $0.22 | $0.22 | 563 | — | — |
| 2009-03-04 | $0.27 | $0.27 | 0 | — | — |
| 2009-03-03 | $0.27 | $0.27 | 0 | — | — |
| 2009-03-02 | $0.27 | $0.27 | 0 | — | — |
| 2009-02-27 | $0.27 | $0.27 | 33,750 | — | — |
| 2009-02-26 | $0.27 | $0.27 | 0 | — | — |
| 2009-02-25 | $0.27 | $0.27 | 0 | — | — |
| 2009-02-24 | $0.27 | $0.27 | 0 | — | — |
| 2009-02-23 | $0.27 | $0.27 | 0 | — | — |
| 2009-02-20 | $0.27 | $0.27 | 788 | — | — |
| 2009-02-19 | $0.27 | $0.27 | 7,650 | — | — |
| 2009-02-18 | $0.22 | $0.22 | 0 | — | — |
| 2009-02-17 | $0.22 | $0.22 | 1,238 | — | — |
| 2009-02-13 | $0.40 | $0.40 | 2,250 | — | — |
| 2009-02-12 | $0.32 | $0.32 | 253,125 | — | — |
| 2009-02-11 | $0.22 | $0.22 | 0 | — | — |
| 2009-02-10 | $0.22 | $0.22 | 0 | — | — |
| 2009-02-09 | $0.22 | $0.22 | 563 | — | — |
| 2009-02-06 | $0.22 | $0.22 | 5,625 | — | — |
| 2009-02-05 | $0.18 | $0.18 | 0 | — | — |
| 2009-02-04 | $0.18 | $0.18 | 0 | — | — |
| 2009-02-03 | $0.18 | $0.18 | 0 | — | — |
| 2009-02-02 | $0.18 | $0.18 | 0 | — | — |
| 2009-01-30 | $0.18 | $0.18 | 49,613 | — | — |
| 2009-01-29 | $0.18 | $0.18 | 0 | — | — |
| 2009-01-28 | $0.18 | $0.18 | 338 | — | — |
| 2009-01-27 | $0.18 | $0.18 | 0 | — | — |
| 2009-01-26 | $0.18 | $0.18 | 225 | — | — |
| 2009-01-23 | $0.18 | $0.18 | 0 | — | — |
| 2009-01-22 | $0.18 | $0.18 | 0 | — | — |
| 2009-01-21 | $0.18 | $0.18 | 6,525 | — | — |
| 2009-01-20 | $0.18 | $0.18 | 1,913 | — | — |
| 2009-01-16 | $0.18 | $0.18 | 0 | — | — |
| 2009-01-15 | $0.18 | $0.18 | 0 | — | — |
| 2009-01-14 | $0.18 | $0.18 | 1,013 | — | — |
| 2009-01-13 | $0.18 | $0.18 | 52,875 | — | — |
| 2009-01-12 | $0.13 | $0.13 | 0 | — | — |
| 2009-01-09 | $0.13 | $0.13 | 6,863 | — | — |
| 2009-01-08 | $0.15 | $0.15 | 0 | — | — |
| 2009-01-07 | $0.15 | $0.15 | 11,363 | — | — |
| 2009-01-06 | $0.17 | $0.17 | 338 | — | — |
| 2009-01-05 | $0.16 | $0.16 | 0 | — | — |
| 2009-01-02 | $0.16 | $0.16 | 40,388 | — | — |