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
- 1995-02-01 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 | $0.00 | $0.00 | 559,500 |
| 2009-12-30 | $0.00 | $0.00 | 190,000 |
| 2009-12-29 | $0.00 | $0.00 | 236,000 |
| 2009-12-28 | $0.00 | $0.00 | 563,500 |
| 2009-12-24 | $0.00 | $0.00 | 234,850 |
| 2009-12-23 | $0.00 | $0.00 | 570,428 |
| 2009-12-22 | $0.00 | $0.00 | 164,265 |
| 2009-12-21 | $0.00 | $0.00 | 602,564 |
| 2009-12-18 | $0.00 | $0.00 | 326,500 |
| 2009-12-17 | $0.00 | $0.00 | 297,704 |
| 2009-12-16 | $0.00 | $0.00 | 95,000 |
| 2009-12-15 | $0.00 | $0.00 | 16,900 |
| 2009-12-14 | $0.00 | $0.00 | 190,000 |
| 2009-12-11 | $0.01 | $0.01 | 0 |
| 2009-12-10 | $0.01 | $0.01 | 23,250 |
| 2009-12-09 | $0.01 | $0.01 | 21,000 |
| 2009-12-08 | $0.00 | $0.00 | 1,238,578 |
| 2009-12-07 | $0.01 | $0.01 | 130,000 |
| 2009-12-04 | $0.01 | $0.01 | 263,000 |
| 2009-12-03 | $0.01 | $0.01 | 50,500 |
| 2009-12-02 | $0.01 | $0.01 | 123,600 |
| 2009-12-01 | $0.01 | $0.01 | 15,000 |
| 2009-11-30 | $0.01 | $0.01 | 106,016 |
| 2009-11-27 | $0.01 | $0.01 | 50,000 |
| 2009-11-25 | $0.01 | $0.01 | 14,000 |
| 2009-11-24 | $0.01 | $0.01 | 185,333 |
| 2009-11-23 | $0.01 | $0.01 | 40,300 |
| 2009-11-20 | $0.01 | $0.01 | 55,000 |
| 2009-11-19 | $0.01 | $0.01 | 89,000 |
| 2009-11-18 | $0.01 | $0.01 | 121,500 |
| 2009-11-17 | $0.01 | $0.01 | 71,900 |
| 2009-11-16 | $0.01 | $0.01 | 20,000 |
| 2009-11-13 | $0.01 | $0.01 | 147,850 |
| 2009-11-12 | $0.01 | $0.01 | 48,000 |
| 2009-11-11 | $0.01 | $0.01 | 491,019 |
| 2009-11-10 | $0.01 | $0.01 | 265,950 |
| 2009-11-09 | $0.01 | $0.01 | 537,000 |
| 2009-11-06 | $0.01 | $0.01 | 1,109,971 |
| 2009-11-05 | $0.00 | $0.00 | 70,000 |
| 2009-11-04 | $0.00 | $0.00 | 500 |
| 2009-11-03 | $0.00 | $0.00 | 60,000 |
| 2009-11-02 | $0.01 | $0.01 | 541,000 |
| 2009-10-30 | $0.00 | $0.00 | 213,300 |
| 2009-10-29 | $0.00 | $0.00 | 657,000 |
| 2009-10-28 | $0.01 | $0.01 | 865,000 |
| 2009-10-27 | $0.01 | $0.01 | 30,000 |
| 2009-10-26 | $0.01 | $0.01 | 162,000 |
| 2009-10-23 | $0.01 | $0.01 | 284,000 |
| 2009-10-22 | $0.01 | $0.01 | 217,000 |
| 2009-10-21 | $0.00 | $0.00 | 179,500 |
| 2009-10-20 | $0.00 | $0.00 | 0 |
| 2009-10-19 | $0.00 | $0.00 | 25,000 |
| 2009-10-16 | $0.00 | $0.00 | 104,000 |
| 2009-10-15 | $0.00 | $0.00 | 3,500 |
| 2009-10-14 | $0.00 | $0.00 | 173,000 |
| 2009-10-13 | $0.00 | $0.00 | 20,000 |
| 2009-10-12 | $0.00 | $0.00 | 309,945 |
| 2009-10-09 | $0.00 | $0.00 | 236,200 |
| 2009-10-08 | $0.00 | $0.00 | 45,350 |
| 2009-10-07 | $0.00 | $0.00 | 129,250 |
| 2009-10-06 | $0.00 | $0.00 | 409,000 |
| 2009-10-05 | $0.00 | $0.00 | 250,000 |
| 2009-10-02 | $0.00 | $0.00 | 0 |
| 2009-10-01 | $0.00 | $0.00 | 341,250 |
| 2009-09-30 | $0.00 | $0.00 | 219,500 |
| 2009-09-29 | $0.00 | $0.00 | 1,638,250 |
| 2009-09-28 | $0.00 | $0.00 | 20,000 |
| 2009-09-25 | $0.00 | $0.00 | 300,500 |
| 2009-09-24 | $0.00 | $0.00 | 70,000 |
| 2009-09-23 | $0.00 | $0.00 | 410,000 |
| 2009-09-22 | $0.01 | $0.01 | 80,000 |
| 2009-09-21 | $0.01 | $0.01 | 582,800 |
| 2009-09-18 | $0.01 | $0.01 | 94,500 |
| 2009-09-17 | $0.01 | $0.01 | 133,000 |
| 2009-09-16 | $0.01 | $0.01 | 343,418 |
| 2009-09-15 | $0.01 | $0.01 | 107,000 |
| 2009-09-14 | $0.01 | $0.01 | 71,200 |
| 2009-09-11 | $0.01 | $0.01 | 333,582 |
| 2009-09-10 | $0.01 | $0.01 | 129,500 |
| 2009-09-09 | $0.01 | $0.01 | 110,700 |
| 2009-09-08 | $0.00 | $0.00 | 491,400 |
| 2009-09-04 | $0.00 | $0.00 | 273,629 |
| 2009-09-03 | $0.01 | $0.01 | 215,318 |
| 2009-09-02 | $0.01 | $0.01 | 130,600 |
| 2009-09-01 | $0.01 | $0.01 | 1,101,734 |
| 2009-08-31 | $0.00 | $0.00 | 494,954 |
| 2009-08-28 | $0.00 | $0.00 | 488,300 |
| 2009-08-27 | $0.00 | $0.00 | 483,765 |
| 2009-08-26 | $0.01 | $0.01 | 150,000 |
| 2009-08-25 | $0.00 | $0.00 | 341,000 |
| 2009-08-24 | $0.01 | $0.01 | 533,202 |
| 2009-08-21 | $0.00 | $0.00 | 665,646 |
| 2009-08-20 | $0.01 | $0.01 | 1,260,036 |
| 2009-08-19 | $0.01 | $0.01 | 1,822,021 |
| 2009-08-18 | $0.01 | $0.01 | 2,722,130 |
| 2009-08-17 | $0.01 | $0.01 | 9,046,536 |
| 2009-08-14 | $0.02 | $0.02 | 103,000 |
| 2009-08-13 | $0.02 | $0.02 | 83,300 |
| 2009-08-12 | $0.02 | $0.02 | 363,000 |
| 2009-08-11 | $0.02 | $0.02 | 31,600 |
| 2009-08-10 | $0.02 | $0.02 | 307,300 |
| 2009-08-07 | $0.02 | $0.02 | 20,200 |
| 2009-08-06 | $0.02 | $0.02 | 77,005 |
| 2009-08-05 | $0.02 | $0.02 | 28,000 |
| 2009-08-04 | $0.02 | $0.02 | 489,500 |
| 2009-08-03 | $0.02 | $0.02 | 30,000 |
| 2009-07-31 | $0.02 | $0.02 | 170,999 |
| 2009-07-30 | $0.02 | $0.02 | 652,860 |
| 2009-07-29 | $0.02 | $0.02 | 149,600 |
| 2009-07-28 | $0.02 | $0.02 | 135,700 |
| 2009-07-27 | $0.02 | $0.02 | 205,500 |
| 2009-07-24 | $0.02 | $0.02 | 56,150 |
| 2009-07-23 | $0.02 | $0.02 | 188,900 |
| 2009-07-22 | $0.02 | $0.02 | 24,490 |
| 2009-07-21 | $0.02 | $0.02 | 5,000 |
| 2009-07-20 | $0.02 | $0.02 | 244,648 |
| 2009-07-17 | $0.02 | $0.02 | 74,500 |
| 2009-07-16 | $0.02 | $0.02 | 40,900 |
| 2009-07-15 | $0.02 | $0.02 | 63,600 |
| 2009-07-14 | $0.02 | $0.02 | 183,800 |
| 2009-07-13 | $0.02 | $0.02 | 131,000 |
| 2009-07-10 | $0.02 | $0.02 | 0 |
| 2009-07-09 | $0.02 | $0.02 | 30,570 |
| 2009-07-08 | $0.02 | $0.02 | 0 |
| 2009-07-07 | $0.02 | $0.02 | 40,000 |
| 2009-07-06 | $0.02 | $0.02 | 137,900 |
| 2009-07-02 | $0.03 | $0.03 | 75,100 |
| 2009-07-01 | $0.03 | $0.03 | 193,000 |
| 2009-06-30 | $0.02 | $0.02 | 57,500 |
| 2009-06-29 | $0.03 | $0.03 | 218,956 |
| 2009-06-26 | $0.03 | $0.03 | 65,000 |
| 2009-06-25 | $0.03 | $0.03 | 21,250 |
| 2009-06-24 | $0.03 | $0.03 | 27,100 |
| 2009-06-23 | $0.03 | $0.03 | 97,845 |
| 2009-06-22 | $0.03 | $0.03 | 174,000 |
| 2009-06-19 | $0.03 | $0.03 | 75,719 |
| 2009-06-18 | $0.03 | $0.03 | 186,900 |
| 2009-06-17 | $0.03 | $0.03 | 96,700 |
| 2009-06-16 | $0.03 | $0.03 | 159,203 |
| 2009-06-15 | $0.03 | $0.03 | 191,057 |
| 2009-06-12 | $0.03 | $0.03 | 94,969 |
| 2009-06-11 | $0.03 | $0.03 | 209,068 |
| 2009-06-10 | $0.03 | $0.03 | 106,350 |
| 2009-06-09 | $0.03 | $0.03 | 141,176 |
| 2009-06-08 | $0.03 | $0.03 | 228,849 |
| 2009-06-05 | $0.03 | $0.03 | 82,750 |
| 2009-06-04 | $0.03 | $0.03 | 98,200 |
| 2009-06-03 | $0.03 | $0.03 | 98,641 |
| 2009-06-02 | $0.02 | $0.02 | 27,000 |
| 2009-06-01 | $0.02 | $0.02 | 197,500 |
| 2009-05-29 | $0.02 | $0.02 | 53,000 |
| 2009-05-28 | $0.02 | $0.02 | 47,000 |
| 2009-05-27 | $0.02 | $0.02 | 52,000 |
| 2009-05-26 | $0.02 | $0.02 | 131,500 |
| 2009-05-22 | $0.02 | $0.02 | 349,400 |
| 2009-05-21 | $0.02 | $0.02 | 652,500 |
| 2009-05-20 | $0.02 | $0.02 | 581,300 |
| 2009-05-19 | $0.02 | $0.02 | 323,150 |
| 2009-05-18 | $0.02 | $0.02 | 98,500 |
| 2009-05-15 | $0.02 | $0.02 | 52,368 |
| 2009-05-14 | $0.02 | $0.02 | 163,290 |
| 2009-05-13 | $0.02 | $0.02 | 25,200 |
| 2009-05-12 | $0.02 | $0.02 | 45,700 |
| 2009-05-11 | $0.02 | $0.02 | 131,000 |
| 2009-05-08 | $0.02 | $0.02 | 356,175 |
| 2009-05-07 | $0.02 | $0.02 | 141,200 |
| 2009-05-06 | $0.02 | $0.02 | 1,387,850 |
| 2009-05-05 | $0.02 | $0.02 | 144,351 |
| 2009-05-04 | $0.02 | $0.02 | 159,725 |
| 2009-05-01 | $0.02 | $0.02 | 20,000 |
| 2009-04-30 | $0.02 | $0.02 | 178,000 |
| 2009-04-29 | $0.02 | $0.02 | 154,068 |
| 2009-04-28 | $0.02 | $0.02 | 0 |
| 2009-04-27 | $0.02 | $0.02 | 256,430 |
| 2009-04-24 | $0.02 | $0.02 | 344,060 |
| 2009-04-23 | $0.02 | $0.02 | 426,608 |
| 2009-04-22 | $0.02 | $0.02 | 301,600 |
| 2009-04-21 | $0.02 | $0.02 | 56,836 |
| 2009-04-20 | $0.02 | $0.02 | 1,127,700 |
| 2009-04-17 | $0.02 | $0.02 | 548,250 |
| 2009-04-16 | $0.02 | $0.02 | 310,900 |
| 2009-04-15 | $0.02 | $0.02 | 171,800 |
| 2009-04-14 | $0.02 | $0.02 | 59,000 |
| 2009-04-13 | $0.02 | $0.02 | 47,000 |
| 2009-04-09 | $0.02 | $0.02 | 81,400 |
| 2009-04-08 | $0.02 | $0.02 | 7,500 |
| 2009-04-07 | $0.02 | $0.02 | 135,000 |
| 2009-04-06 | $0.02 | $0.02 | 20,000 |
| 2009-04-03 | $0.02 | $0.02 | 28,400 |
| 2009-04-02 | $0.02 | $0.02 | 148,500 |
| 2009-04-01 | $0.02 | $0.02 | 35,000 |
| 2009-03-31 | $0.02 | $0.02 | 129,239 |
| 2009-03-30 | $0.02 | $0.02 | 199,400 |
| 2009-03-27 | $0.02 | $0.02 | 312,330 |
| 2009-03-26 | $0.02 | $0.02 | 189,950 |
| 2009-03-25 | $0.02 | $0.02 | 249,100 |
| 2009-03-24 | $0.02 | $0.02 | 282,355 |
| 2009-03-23 | $0.02 | $0.02 | 57,000 |
| 2009-03-20 | $0.02 | $0.02 | 87,400 |
| 2009-03-19 | $0.02 | $0.02 | 291,064 |
| 2009-03-18 | $0.02 | $0.02 | 189,100 |
| 2009-03-17 | $0.02 | $0.02 | 9,700 |
| 2009-03-16 | $0.02 | $0.02 | 203,702 |
| 2009-03-13 | $0.02 | $0.02 | 26,860 |
| 2009-03-12 | $0.02 | $0.02 | 30,000 |
| 2009-03-11 | $0.02 | $0.02 | 15,130 |
| 2009-03-10 | $0.02 | $0.02 | 55,700 |
| 2009-03-09 | $0.02 | $0.02 | 125,623 |
| 2009-03-06 | $0.02 | $0.02 | 20,000 |
| 2009-03-05 | $0.02 | $0.02 | 20,500 |
| 2009-03-04 | $0.02 | $0.02 | 32,000 |
| 2009-03-03 | $0.02 | $0.02 | 25,100 |
| 2009-03-02 | $0.02 | $0.02 | 83,176 |
| 2009-02-27 | $0.03 | $0.03 | 0 |
| 2009-02-26 | $0.03 | $0.03 | 60,000 |
| 2009-02-25 | $0.03 | $0.03 | 162,329 |
| 2009-02-24 | $0.02 | $0.02 | 76,990 |
| 2009-02-23 | $0.02 | $0.02 | 70,000 |
| 2009-02-20 | $0.02 | $0.02 | 805,921 |
| 2009-02-19 | $0.03 | $0.03 | 38,763 |
| 2009-02-18 | $0.03 | $0.03 | 118,500 |
| 2009-02-17 | $0.03 | $0.03 | 344,000 |
| 2009-02-13 | $0.03 | $0.03 | 1,000 |
| 2009-02-12 | $0.03 | $0.03 | 299,968 |
| 2009-02-11 | $0.02 | $0.02 | 56,600 |
| 2009-02-10 | $0.02 | $0.02 | 380,100 |
| 2009-02-09 | $0.02 | $0.02 | 274,778 |
| 2009-02-06 | $0.03 | $0.03 | 452,951 |
| 2009-02-05 | $0.03 | $0.03 | 220,065 |
| 2009-02-04 | $0.03 | $0.03 | 90,400 |
| 2009-02-03 | $0.02 | $0.02 | 40,550 |
| 2009-02-02 | $0.03 | $0.03 | 92,400 |
| 2009-01-30 | $0.03 | $0.03 | 84,000 |
| 2009-01-29 | $0.03 | $0.03 | 1,244,371 |
| 2009-01-28 | $0.03 | $0.03 | 79,000 |
| 2009-01-27 | $0.03 | $0.03 | 47,969 |
| 2009-01-26 | $0.03 | $0.03 | 135,798 |
| 2009-01-23 | $0.03 | $0.03 | 38,115 |
| 2009-01-22 | $0.03 | $0.03 | 90,975 |
| 2009-01-21 | $0.03 | $0.03 | 72,909 |
| 2009-01-20 | $0.03 | $0.03 | 38,000 |
| 2009-01-16 | $0.03 | $0.03 | 20,000 |
| 2009-01-15 | $0.03 | $0.03 | 63,742 |
| 2009-01-14 | $0.03 | $0.03 | 100,697 |
| 2009-01-13 | $0.03 | $0.03 | 16,500 |
| 2009-01-12 | $0.03 | $0.03 | 66,398 |
| 2009-01-09 | $0.03 | $0.03 | 75,549 |
| 2009-01-08 | $0.03 | $0.03 | 50,720 |
| 2009-01-07 | $0.03 | $0.03 | 202,960 |
| 2009-01-06 | $0.03 | $0.03 | 43,600 |
| 2009-01-05 | $0.03 | $0.03 | 94,900 |
| 2009-01-02 | $0.03 | $0.03 | 13,950 |