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
- 2005-08-19 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 | $0.40 | $0.40 | 19,550 |
| 2009-12-30 | $0.35 | $0.35 | 2,986 |
| 2009-12-29 | $0.41 | $0.41 | 20,600 |
| 2009-12-28 | $0.38 | $0.38 | 1,650 |
| 2009-12-24 | $0.38 | $0.38 | 450 |
| 2009-12-23 | $0.42 | $0.42 | 42,645 |
| 2009-12-22 | $0.40 | $0.40 | 12,500 |
| 2009-12-21 | $0.35 | $0.35 | 25,200 |
| 2009-12-18 | $0.38 | $0.38 | 28,000 |
| 2009-12-17 | $0.40 | $0.40 | 243,429 |
| 2009-12-16 | $0.40 | $0.40 | 85,000 |
| 2009-12-15 | $0.41 | $0.41 | 8,720 |
| 2009-12-14 | $0.39 | $0.39 | 54,350 |
| 2009-12-11 | $0.40 | $0.40 | 100,250 |
| 2009-12-10 | $0.40 | $0.40 | 76,417 |
| 2009-12-09 | $0.41 | $0.41 | 109,500 |
| 2009-12-08 | $0.38 | $0.38 | 43,555 |
| 2009-12-07 | $0.40 | $0.40 | 30,000 |
| 2009-12-04 | $0.34 | $0.34 | 10,000 |
| 2009-12-03 | $0.34 | $0.34 | 29,450 |
| 2009-12-02 | $0.38 | $0.38 | 42,500 |
| 2009-12-01 | $0.32 | $0.32 | 24,000 |
| 2009-11-30 | $0.31 | $0.31 | 34,000 |
| 2009-11-27 | $0.33 | $0.33 | 6,300 |
| 2009-11-25 | $0.36 | $0.36 | 27,200 |
| 2009-11-24 | $0.36 | $0.36 | 37,925 |
| 2009-11-23 | $0.33 | $0.33 | 5,000 |
| 2009-11-20 | $0.39 | $0.39 | 30,600 |
| 2009-11-19 | $0.33 | $0.33 | 11,131 |
| 2009-11-18 | $0.33 | $0.33 | 12,350 |
| 2009-11-17 | $0.39 | $0.39 | 23,500 |
| 2009-11-16 | $0.42 | $0.42 | 55,850 |
| 2009-11-13 | $0.40 | $0.40 | 0 |
| 2009-11-12 | $0.40 | $0.40 | 21,981 |
| 2009-11-11 | $0.43 | $0.43 | 27,600 |
| 2009-11-10 | $0.34 | $0.34 | 0 |
| 2009-11-09 | $0.34 | $0.34 | 53,519 |
| 2009-11-06 | $0.36 | $0.36 | 35,500 |
| 2009-11-05 | $0.40 | $0.40 | 47,450 |
| 2009-11-04 | $0.40 | $0.40 | 16,500 |
| 2009-11-03 | $0.37 | $0.37 | 0 |
| 2009-11-02 | $0.37 | $0.37 | 35,200 |
| 2009-10-30 | $0.37 | $0.37 | 4,700 |
| 2009-10-29 | $0.38 | $0.38 | 0 |
| 2009-10-28 | $0.38 | $0.38 | 57,150 |
| 2009-10-27 | $0.49 | $0.49 | 150 |
| 2009-10-26 | $0.40 | $0.40 | 52,000 |
| 2009-10-23 | $0.47 | $0.47 | 11,700 |
| 2009-10-22 | $0.49 | $0.49 | 11,382 |
| 2009-10-21 | $0.42 | $0.42 | 102,000 |
| 2009-10-20 | $0.48 | $0.48 | 189,315 |
| 2009-10-19 | $0.44 | $0.44 | 136,190 |
| 2009-10-16 | $0.45 | $0.45 | 186,265 |
| 2009-10-15 | $0.37 | $0.37 | 186,300 |
| 2009-10-14 | $0.40 | $0.40 | 77,400 |
| 2009-10-13 | $0.40 | $0.40 | 46,262 |
| 2009-10-12 | $0.44 | $0.44 | 100 |
| 2009-10-09 | $0.45 | $0.45 | 0 |
| 2009-10-08 | $0.45 | $0.45 | 500 |
| 2009-10-07 | $0.40 | $0.40 | 78,650 |
| 2009-10-06 | $0.43 | $0.43 | 22,021 |
| 2009-10-05 | $0.42 | $0.42 | 1,760 |
| 2009-10-02 | $0.50 | $0.50 | 7,470 |
| 2009-10-01 | $0.50 | $0.50 | 29,955 |
| 2009-09-30 | $0.50 | $0.50 | 18,210 |
| 2009-09-29 | $0.50 | $0.50 | 10,000 |
| 2009-09-28 | $0.50 | $0.50 | 42,700 |
| 2009-09-25 | $0.50 | $0.50 | 38,925 |
| 2009-09-24 | $0.42 | $0.42 | 6,177 |
| 2009-09-23 | $0.44 | $0.44 | 16,000 |
| 2009-09-22 | $0.42 | $0.42 | 9,000 |
| 2009-09-21 | $0.42 | $0.42 | 15,200 |
| 2009-09-18 | $0.40 | $0.40 | 81,061 |
| 2009-09-17 | $0.35 | $0.35 | 18,650 |
| 2009-09-16 | $0.35 | $0.35 | 17,100 |
| 2009-09-15 | $0.40 | $0.40 | 49,475 |
| 2009-09-14 | $0.39 | $0.39 | 5,000 |
| 2009-09-11 | $0.36 | $0.36 | 25,800 |
| 2009-09-10 | $0.36 | $0.36 | 14,700 |
| 2009-09-09 | $0.40 | $0.40 | 101,876 |
| 2009-09-08 | $0.36 | $0.36 | 6,400 |
| 2009-09-04 | $0.40 | $0.40 | 12,430 |
| 2009-09-03 | $0.40 | $0.40 | 27,900 |
| 2009-09-02 | $0.40 | $0.40 | 5,400 |
| 2009-09-01 | $0.40 | $0.40 | 41,800 |
| 2009-08-31 | $0.40 | $0.40 | 50,300 |
| 2009-08-28 | $0.34 | $0.34 | 20,847 |
| 2009-08-27 | $0.35 | $0.35 | 12,500 |
| 2009-08-26 | $0.37 | $0.37 | 60,425 |
| 2009-08-25 | $0.40 | $0.40 | 52,850 |
| 2009-08-24 | $0.38 | $0.38 | 23,000 |
| 2009-08-21 | $0.40 | $0.40 | 20,000 |
| 2009-08-20 | $0.40 | $0.40 | 75,806 |
| 2009-08-19 | $0.39 | $0.39 | 51,030 |
| 2009-08-18 | $0.40 | $0.40 | 141,450 |
| 2009-08-17 | $0.47 | $0.47 | 19,900 |
| 2009-08-14 | $0.46 | $0.46 | 27,700 |
| 2009-08-13 | $0.50 | $0.50 | 94,615 |
| 2009-08-12 | $0.45 | $0.45 | 28,205 |
| 2009-08-11 | $0.43 | $0.43 | 68,880 |
| 2009-08-10 | $0.42 | $0.42 | 87,518 |
| 2009-08-07 | $0.39 | $0.39 | 40,444 |
| 2009-08-06 | $0.44 | $0.44 | 121,100 |
| 2009-08-05 | $0.40 | $0.40 | 17,000 |
| 2009-08-04 | $0.41 | $0.41 | 231,675 |
| 2009-08-03 | $0.45 | $0.45 | 5,880 |
| 2009-07-31 | $0.42 | $0.42 | 264,300 |
| 2009-07-30 | $0.47 | $0.47 | 108,500 |
| 2009-07-29 | $0.41 | $0.41 | 151,856 |
| 2009-07-28 | $0.45 | $0.45 | 23,045 |
| 2009-07-27 | $0.53 | $0.53 | 139,600 |
| 2009-07-24 | $0.52 | $0.52 | 196,882 |
| 2009-07-23 | $0.60 | $0.60 | 126,700 |
| 2009-07-22 | $0.68 | $0.68 | 92,000 |
| 2009-07-21 | $0.63 | $0.63 | 136,143 |
| 2009-07-20 | $0.71 | $0.71 | 166,169 |
| 2009-07-17 | $0.65 | $0.65 | 57,850 |
| 2009-07-16 | $0.55 | $0.55 | 0 |
| 2009-07-15 | $0.55 | $0.55 | 127,383 |
| 2009-07-14 | $0.51 | $0.51 | 27,600 |
| 2009-07-13 | $0.50 | $0.50 | 47,000 |
| 2009-07-10 | $0.53 | $0.53 | 20,000 |
| 2009-07-09 | $0.55 | $0.55 | 8,746 |
| 2009-07-08 | $0.55 | $0.55 | 34,261 |
| 2009-07-07 | $0.57 | $0.57 | 74,650 |
| 2009-07-06 | $0.60 | $0.60 | 71,370 |
| 2009-07-02 | $0.60 | $0.60 | 35,700 |
| 2009-07-01 | $0.54 | $0.54 | 19,600 |
| 2009-06-30 | $0.55 | $0.55 | 53,715 |
| 2009-06-29 | $0.54 | $0.54 | 79,950 |
| 2009-06-26 | $0.51 | $0.51 | 88,726 |
| 2009-06-25 | $0.45 | $0.45 | 105,850 |
| 2009-06-24 | $0.52 | $0.52 | 27,200 |
| 2009-06-23 | $0.52 | $0.52 | 90,070 |
| 2009-06-22 | $0.53 | $0.53 | 84,500 |
| 2009-06-19 | $0.55 | $0.55 | 161,246 |
| 2009-06-18 | $0.50 | $0.50 | 98,320 |
| 2009-06-17 | $0.48 | $0.48 | 81,050 |
| 2009-06-16 | $0.46 | $0.46 | 114,730 |
| 2009-06-15 | $0.40 | $0.40 | 196,000 |
| 2009-06-12 | $0.34 | $0.34 | 122,909 |
| 2009-06-11 | $0.32 | $0.32 | 82,863 |
| 2009-06-10 | $0.30 | $0.30 | 50,899 |
| 2009-06-09 | $0.31 | $0.31 | 59,818 |
| 2009-06-08 | $0.33 | $0.33 | 13,089 |
| 2009-06-05 | $0.34 | $0.34 | 31,490 |
| 2009-06-04 | $0.35 | $0.35 | 51,730 |
| 2009-06-03 | $0.31 | $0.31 | 51,338 |
| 2009-06-02 | $0.30 | $0.30 | 27,900 |
| 2009-06-01 | $0.31 | $0.31 | 49,400 |
| 2009-05-29 | $0.30 | $0.30 | 26,500 |
| 2009-05-28 | $0.36 | $0.36 | 88,364 |
| 2009-05-27 | $0.35 | $0.35 | 43,150 |
| 2009-05-26 | $0.30 | $0.30 | 76,900 |
| 2009-05-22 | $0.30 | $0.30 | 66,100 |
| 2009-05-21 | $0.33 | $0.33 | 24,116 |
| 2009-05-20 | $0.34 | $0.34 | 81,300 |
| 2009-05-19 | $0.35 | $0.35 | 36,100 |
| 2009-05-18 | $0.35 | $0.35 | 50,100 |
| 2009-05-15 | $0.35 | $0.35 | 32,110 |
| 2009-05-14 | $0.43 | $0.43 | 50,950 |
| 2009-05-13 | $0.41 | $0.41 | 11,560 |
| 2009-05-12 | $0.44 | $0.44 | 15,619 |
| 2009-05-11 | $0.44 | $0.44 | 9,425 |
| 2009-05-08 | $0.42 | $0.42 | 29,616 |
| 2009-05-07 | $0.45 | $0.45 | 12,456 |
| 2009-05-06 | $0.46 | $0.46 | 15,750 |
| 2009-05-05 | $0.46 | $0.46 | 11,200 |
| 2009-05-04 | $0.46 | $0.46 | 26,950 |
| 2009-05-01 | $0.50 | $0.50 | 32,483 |
| 2009-04-30 | $0.45 | $0.45 | 3,900 |
| 2009-04-29 | $0.38 | $0.38 | 43,750 |
| 2009-04-28 | $0.42 | $0.42 | 19,500 |
| 2009-04-27 | $0.49 | $0.49 | 39,000 |
| 2009-04-24 | $0.41 | $0.41 | 2,770 |
| 2009-04-23 | $0.45 | $0.45 | 18,500 |
| 2009-04-22 | $0.40 | $0.40 | 47,731 |
| 2009-04-21 | $0.45 | $0.45 | 1,825 |
| 2009-04-20 | $0.38 | $0.38 | 5,000 |
| 2009-04-17 | $0.40 | $0.40 | 15,300 |
| 2009-04-16 | $0.48 | $0.48 | 1,600 |
| 2009-04-15 | $0.40 | $0.40 | 32,500 |
| 2009-04-14 | $0.48 | $0.48 | 117,425 |
| 2009-04-13 | $0.48 | $0.48 | 4,600 |
| 2009-04-09 | $0.52 | $0.52 | 62,440 |
| 2009-04-08 | $0.53 | $0.53 | 80,182 |
| 2009-04-07 | $0.52 | $0.52 | 170,050 |
| 2009-04-06 | $0.70 | $0.70 | 122,277 |
| 2009-04-03 | $0.70 | $0.70 | 42,000 |
| 2009-04-02 | $0.67 | $0.67 | 147,231 |
| 2009-04-01 | $0.69 | $0.69 | 60,529 |
| 2009-03-31 | $0.81 | $0.81 | 132,651 |
| 2009-03-30 | $0.76 | $0.76 | 67,741 |
| 2009-03-27 | $0.76 | $0.76 | 149,750 |
| 2009-03-26 | $0.63 | $0.63 | 66,343 |
| 2009-03-25 | $0.60 | $0.60 | 45,709 |
| 2009-03-24 | $0.59 | $0.59 | 58,800 |
| 2009-03-23 | $0.56 | $0.56 | 72,939 |
| 2009-03-20 | $0.57 | $0.57 | 117,104 |
| 2009-03-19 | $0.55 | $0.55 | 83,012 |
| 2009-03-18 | $0.47 | $0.47 | 36,000 |
| 2009-03-17 | $0.52 | $0.52 | 101,800 |
| 2009-03-16 | $0.52 | $0.52 | 50,250 |
| 2009-03-13 | $0.50 | $0.50 | 173,281 |
| 2009-03-12 | $0.54 | $0.54 | 178,704 |
| 2009-03-11 | $0.35 | $0.35 | 43,363 |
| 2009-03-10 | $0.35 | $0.35 | 81,890 |
| 2009-03-09 | $0.30 | $0.30 | 16,297 |
| 2009-03-06 | $0.36 | $0.36 | 75,273 |
| 2009-03-05 | $0.36 | $0.36 | 48,803 |
| 2009-03-04 | $0.40 | $0.40 | 17,740 |
| 2009-03-03 | $0.40 | $0.40 | 76,900 |
| 2009-03-02 | $0.44 | $0.44 | 13,077 |
| 2009-02-27 | $0.45 | $0.45 | 110,617 |
| 2009-02-26 | $0.45 | $0.45 | 7,600 |
| 2009-02-25 | $0.47 | $0.47 | 144,400 |
| 2009-02-24 | $0.53 | $0.53 | 177,946 |
| 2009-02-23 | $0.51 | $0.51 | 318,800 |
| 2009-02-20 | $0.45 | $0.45 | 94,500 |
| 2009-02-19 | $0.40 | $0.40 | 161,531 |
| 2009-02-18 | $0.53 | $0.53 | 162,809 |
| 2009-02-17 | $0.49 | $0.49 | 159,855 |
| 2009-02-13 | $0.33 | $0.33 | 127,250 |
| 2009-02-12 | $0.29 | $0.29 | 92,575 |
| 2009-02-11 | $0.28 | $0.28 | 190,400 |
| 2009-02-10 | $0.28 | $0.28 | 36,400 |
| 2009-02-09 | $0.28 | $0.28 | 57,850 |
| 2009-02-06 | $0.27 | $0.27 | 39,008 |
| 2009-02-05 | $0.25 | $0.25 | 1,500 |
| 2009-02-04 | $0.25 | $0.25 | 23,651 |
| 2009-02-03 | $0.26 | $0.26 | 42,750 |
| 2009-02-02 | $0.27 | $0.27 | 31,000 |
| 2009-01-30 | $0.29 | $0.29 | 32,000 |
| 2009-01-29 | $0.29 | $0.29 | 63,700 |
| 2009-01-28 | $0.30 | $0.30 | 40,500 |
| 2009-01-27 | $0.28 | $0.28 | 47,000 |
| 2009-01-26 | $0.27 | $0.27 | 151,900 |
| 2009-01-23 | $0.32 | $0.32 | 119,735 |
| 2009-01-22 | $0.27 | $0.27 | 142,530 |
| 2009-01-21 | $0.30 | $0.30 | 106,550 |
| 2009-01-20 | $0.29 | $0.29 | 54,692 |
| 2009-01-16 | $0.29 | $0.29 | 99,845 |
| 2009-01-15 | $0.30 | $0.30 | 144,400 |
| 2009-01-14 | $0.33 | $0.33 | 25,000 |
| 2009-01-13 | $0.36 | $0.36 | 86,800 |
| 2009-01-12 | $0.35 | $0.35 | 66,450 |
| 2009-01-09 | $0.35 | $0.35 | 82,600 |
| 2009-01-08 | $0.36 | $0.36 | 68,595 |
| 2009-01-07 | $0.37 | $0.37 | 18,300 |
| 2009-01-06 | $0.37 | $0.37 | 103,300 |
| 2009-01-05 | $0.38 | $0.38 | 90,500 |
| 2009-01-02 | $0.39 | $0.39 | 17,745 |