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 | $0.45 | $0.45 | 150 |
| 2009-12-30 | $0.35 | $0.35 | 1,750 |
| 2009-12-29 | $0.30 | $0.30 | 1,450 |
| 2009-12-28 | $0.30 | $0.30 | 100 |
| 2009-12-24 | $0.40 | $0.40 | 0 |
| 2009-12-23 | $0.40 | $0.40 | 499 |
| 2009-12-22 | $0.40 | $0.40 | 2,284 |
| 2009-12-21 | $0.30 | $0.30 | 535 |
| 2009-12-18 | $0.30 | $0.30 | 400 |
| 2009-12-17 | $0.17 | $0.17 | 100 |
| 2009-12-16 | $0.20 | $0.20 | 146 |
| 2009-12-15 | $0.20 | $0.20 | 19,051 |
| 2009-12-14 | $0.60 | $0.60 | 0 |
| 2009-12-11 | $0.60 | $0.60 | 1,010 |
| 2009-12-10 | $0.70 | $0.70 | 700 |
| 2009-12-09 | $0.80 | $0.80 | 0 |
| 2009-12-08 | $0.80 | $0.80 | 1,650 |
| 2009-12-07 | $0.80 | $0.80 | 0 |
| 2009-12-04 | $0.80 | $0.80 | 0 |
| 2009-12-03 | $0.80 | $0.80 | 0 |
| 2009-12-02 | $0.80 | $0.80 | 1,405 |
| 2009-12-01 | $0.41 | $0.41 | 1,640 |
| 2009-11-30 | $0.41 | $0.41 | 110 |
| 2009-11-27 | $1.00 | $1.00 | 0 |
| 2009-11-25 | $1.00 | $1.00 | 320 |
| 2009-11-24 | $0.40 | $0.40 | 0 |
| 2009-11-23 | $0.40 | $0.40 | 20 |
| 2009-11-20 | $0.40 | $0.40 | 0 |
| 2009-11-19 | $0.40 | $0.40 | 248 |
| 2009-11-18 | $0.40 | $0.40 | 4 |
| 2009-11-17 | $0.40 | $0.40 | 120 |
| 2009-11-16 | $0.60 | $0.60 | 830 |
| 2009-11-13 | $0.50 | $0.50 | 250 |
| 2009-11-12 | $0.50 | $0.50 | 50 |
| 2009-11-11 | $0.65 | $0.65 | 59 |
| 2009-11-10 | $0.50 | $0.50 | 10 |
| 2009-11-09 | $0.50 | $0.50 | 143 |
| 2009-11-06 | $0.50 | $0.50 | 0 |
| 2009-11-05 | $0.50 | $0.50 | 0 |
| 2009-11-04 | $0.50 | $0.50 | 950 |
| 2009-11-03 | $0.60 | $0.60 | 0 |
| 2009-11-02 | $0.60 | $0.60 | 260 |
| 2009-10-30 | $1.00 | $1.00 | 70 |
| 2009-10-29 | $0.60 | $0.60 | 10 |
| 2009-10-28 | $0.60 | $0.60 | 0 |
| 2009-10-27 | $0.60 | $0.60 | 10 |
| 2009-10-26 | $1.00 | $1.00 | 660 |
| 2009-10-23 | $0.50 | $0.50 | 640 |
| 2009-10-22 | $0.50 | $0.50 | 1,530 |
| 2009-10-21 | $1.20 | $1.20 | 100 |
| 2009-10-20 | $0.55 | $0.55 | 6,080 |
| 2009-10-19 | $0.40 | $0.40 | 4,310 |
| 2009-10-16 | $0.40 | $0.40 | 10 |
| 2009-10-15 | $0.40 | $0.40 | 0 |
| 2009-10-14 | $0.40 | $0.40 | 625 |
| 2009-10-13 | $0.30 | $0.30 | 3,230 |
| 2009-10-12 | $0.50 | $0.50 | 1,220 |
| 2009-10-09 | $0.60 | $0.60 | 350 |
| 2009-10-08 | $0.60 | $0.60 | 0 |
| 2009-10-07 | $0.60 | $0.60 | 10 |
| 2009-10-06 | $0.60 | $0.60 | 712 |
| 2009-10-05 | $0.60 | $0.60 | 400 |
| 2009-10-02 | $0.60 | $0.60 | 200 |
| 2009-10-01 | $0.75 | $0.75 | 0 |
| 2009-09-30 | $0.75 | $0.75 | 0 |
| 2009-09-29 | $0.75 | $0.75 | 0 |
| 2009-09-28 | $0.75 | $0.75 | 450 |
| 2009-09-25 | $0.80 | $0.80 | 110 |
| 2009-09-24 | $0.60 | $0.60 | 313 |
| 2009-09-23 | $0.80 | $0.80 | 150 |
| 2009-09-22 | $0.60 | $0.60 | 454 |
| 2009-09-21 | $0.60 | $0.60 | 1,200 |
| 2009-09-18 | $0.70 | $0.70 | 0 |
| 2009-09-17 | $0.70 | $0.70 | 45 |
| 2009-09-16 | $0.50 | $0.50 | 250 |
| 2009-09-15 | $0.50 | $0.50 | 750 |
| 2009-09-14 | $0.50 | $0.50 | 0 |
| 2009-09-11 | $0.50 | $0.50 | 233 |
| 2009-09-10 | $0.60 | $0.60 | 300 |
| 2009-09-09 | $0.71 | $0.71 | 510 |
| 2009-09-08 | $0.55 | $0.55 | 540 |
| 2009-09-04 | $0.80 | $0.80 | 1,450 |
| 2009-09-03 | $0.65 | $0.65 | 100 |
| 2009-09-02 | $0.73 | $0.73 | 700 |
| 2009-09-01 | $0.70 | $0.70 | 830 |
| 2009-08-31 | $1.00 | $1.00 | 410 |
| 2009-08-28 | $0.50 | $0.50 | 75 |
| 2009-08-27 | $0.50 | $0.50 | 22 |
| 2009-08-26 | $0.50 | $0.50 | 100 |
| 2009-08-25 | $0.60 | $0.60 | 424 |
| 2009-08-24 | $0.70 | $0.70 | 100 |
| 2009-08-21 | $1.20 | $1.20 | 115 |
| 2009-08-20 | $0.70 | $0.70 | 100 |
| 2009-08-19 | $0.70 | $0.70 | 100 |
| 2009-08-18 | $0.50 | $0.50 | 6,078 |
| 2009-08-17 | $0.80 | $0.80 | 100 |
| 2009-08-14 | $0.80 | $0.80 | 105 |
| 2009-08-13 | $0.80 | $0.80 | 1,063 |
| 2009-08-12 | $0.85 | $0.85 | 100 |
| 2009-08-11 | $0.85 | $0.85 | 200 |
| 2009-08-10 | $0.85 | $0.85 | 100 |
| 2009-08-07 | $0.85 | $0.85 | 221 |
| 2009-08-06 | $0.80 | $0.80 | 475 |
| 2009-08-05 | $0.80 | $0.80 | 125 |
| 2009-08-04 | $0.80 | $0.80 | 600 |
| 2009-08-03 | $0.80 | $0.80 | 300 |
| 2009-07-31 | $0.80 | $0.80 | 110 |
| 2009-07-30 | $0.80 | $0.80 | 10 |
| 2009-07-29 | $0.80 | $0.80 | 380 |
| 2009-07-28 | $0.80 | $0.80 | 250 |
| 2009-07-27 | $0.90 | $0.90 | 290 |
| 2009-07-24 | $0.80 | $0.80 | 100 |
| 2009-07-23 | $0.80 | $0.80 | 100 |
| 2009-07-22 | $0.70 | $0.70 | 101 |
| 2009-07-21 | $0.90 | $0.90 | 1,020 |
| 2009-07-20 | $0.90 | $0.90 | 906 |
| 2009-07-17 | $0.85 | $0.85 | 4,671 |
| 2009-07-16 | $0.90 | $0.90 | 200 |
| 2009-07-15 | $0.60 | $0.60 | 0 |
| 2009-07-14 | $0.60 | $0.60 | 0 |
| 2009-07-13 | $0.60 | $0.60 | 100 |
| 2009-07-10 | $0.60 | $0.60 | 150 |
| 2009-07-09 | $0.60 | $0.60 | 100 |
| 2009-07-08 | $0.60 | $0.60 | 153 |
| 2009-07-07 | $1.30 | $1.30 | 113 |
| 2009-07-06 | $0.60 | $0.60 | 2,701 |
| 2009-07-02 | $0.90 | $0.90 | 670 |
| 2009-07-01 | $0.70 | $0.70 | 700 |
| 2009-06-30 | $0.90 | $0.90 | 710 |
| 2009-06-29 | $0.30 | $0.30 | 4,401 |
| 2009-06-26 | $0.50 | $0.50 | 0 |
| 2009-06-25 | $0.50 | $0.50 | 285 |
| 2009-06-24 | $0.60 | $0.60 | 180 |
| 2009-06-23 | $1.00 | $1.00 | 120 |
| 2009-06-22 | $0.60 | $0.60 | 715 |
| 2009-06-19 | $0.80 | $0.80 | 110 |
| 2009-06-18 | $0.80 | $0.80 | 100 |
| 2009-06-17 | $1.30 | $1.30 | 215 |
| 2009-06-16 | $0.80 | $0.80 | 320 |
| 2009-06-15 | $0.50 | $0.50 | 300 |
| 2009-06-12 | $0.70 | $0.70 | 2,231 |
| 2009-06-11 | $0.65 | $0.65 | 108 |
| 2009-06-10 | $0.69 | $0.69 | 1,750 |
| 2009-06-09 | $0.50 | $0.50 | 100 |
| 2009-06-08 | $0.50 | $0.50 | 185 |
| 2009-06-05 | $1.30 | $1.30 | 440 |
| 2009-06-04 | $0.50 | $0.50 | 115 |
| 2009-06-03 | $1.30 | $1.30 | 0 |
| 2009-06-02 | $1.30 | $1.30 | 0 |
| 2009-06-01 | $1.30 | $1.30 | 84 |
| 2009-05-29 | $0.50 | $0.50 | 135 |
| 2009-05-28 | $0.50 | $0.50 | 96 |
| 2009-05-27 | $0.50 | $0.50 | 100 |
| 2009-05-26 | $0.70 | $0.70 | 135 |
| 2009-05-22 | $1.40 | $1.40 | 6 |
| 2009-05-21 | $0.70 | $0.70 | 100 |
| 2009-05-20 | $1.40 | $1.40 | 0 |
| 2009-05-19 | $1.40 | $1.40 | 0 |
| 2009-05-18 | $1.40 | $1.40 | 500 |
| 2009-05-15 | $1.50 | $1.50 | 380 |
| 2009-05-14 | $1.50 | $1.50 | 0 |
| 2009-05-13 | $1.50 | $1.50 | 0 |
| 2009-05-12 | $1.50 | $1.50 | 0 |
| 2009-05-11 | $1.50 | $1.50 | 0 |
| 2009-05-08 | $1.50 | $1.50 | 12 |
| 2009-05-07 | $0.50 | $0.50 | 100 |
| 2009-05-06 | $1.50 | $1.50 | 5 |
| 2009-05-05 | $0.50 | $0.50 | 47 |
| 2009-05-04 | $0.50 | $0.50 | 45 |
| 2009-05-01 | $1.10 | $1.10 | 0 |
| 2009-04-30 | $1.10 | $1.10 | 500 |
| 2009-04-29 | $1.47 | $1.47 | 45 |
| 2009-04-28 | $0.50 | $0.50 | 0 |
| 2009-04-27 | $0.50 | $0.50 | 100 |
| 2009-04-24 | $1.30 | $1.30 | 35 |
| 2009-04-23 | $0.50 | $0.50 | 988 |
| 2009-04-22 | $1.00 | $1.00 | 0 |
| 2009-04-21 | $1.00 | $1.00 | 150 |
| 2009-04-20 | $0.50 | $0.50 | 740 |
| 2009-04-17 | $0.50 | $0.50 | 5,337 |
| 2009-04-16 | $1.50 | $1.50 | 4,250 |
| 2009-04-15 | $1.25 | $1.25 | 10 |
| 2009-04-14 | $1.00 | $1.00 | 50 |
| 2009-04-13 | $0.75 | $0.75 | 27 |
| 2009-04-09 | $1.00 | $1.00 | 600 |
| 2009-04-08 | $0.75 | $0.75 | 620 |
| 2009-04-07 | $1.00 | $1.00 | 5 |
| 2009-04-06 | $0.75 | $0.75 | 0 |
| 2009-04-03 | $0.75 | $0.75 | 100 |
| 2009-04-02 | $0.75 | $0.75 | 125 |
| 2009-04-01 | $0.75 | $0.75 | 1,300 |
| 2009-03-31 | $1.50 | $1.50 | 113 |
| 2009-03-30 | $0.90 | $0.90 | 350 |
| 2009-03-27 | $1.00 | $1.00 | 1,168 |
| 2009-03-26 | $1.00 | $1.00 | 3,110 |
| 2009-03-25 | $1.20 | $1.20 | 762 |
| 2009-03-24 | $0.80 | $0.80 | 133 |
| 2009-03-23 | $0.80 | $0.80 | 0 |
| 2009-03-20 | $0.80 | $0.80 | 420 |
| 2009-03-19 | $0.85 | $0.85 | 200 |
| 2009-03-18 | $0.80 | $0.80 | 145 |
| 2009-03-17 | $0.80 | $0.80 | 100 |
| 2009-03-16 | $0.75 | $0.75 | 100 |
| 2009-03-13 | $0.75 | $0.75 | 117 |
| 2009-03-12 | $0.75 | $0.75 | 300 |
| 2009-03-11 | $0.80 | $0.80 | 301 |
| 2009-03-10 | $0.80 | $0.80 | 100 |
| 2009-03-09 | $0.80 | $0.80 | 100 |
| 2009-03-06 | $0.80 | $0.80 | 333 |
| 2009-03-05 | $0.75 | $0.75 | 200 |
| 2009-03-04 | $0.90 | $0.90 | 100 |
| 2009-03-03 | $0.80 | $0.80 | 100 |
| 2009-03-02 | $0.80 | $0.80 | 100 |
| 2009-02-27 | $0.70 | $0.70 | 0 |
| 2009-02-26 | $0.70 | $0.70 | 100 |
| 2009-02-25 | $0.70 | $0.70 | 100 |
| 2009-02-24 | $0.70 | $0.70 | 165 |
| 2009-02-23 | $0.70 | $0.70 | 150 |
| 2009-02-20 | $0.70 | $0.70 | 258 |
| 2009-02-19 | $0.65 | $0.65 | 0 |
| 2009-02-18 | $0.65 | $0.65 | 0 |
| 2009-02-17 | $0.65 | $0.65 | 110 |
| 2009-02-13 | $0.65 | $0.65 | 200 |
| 2009-02-12 | $0.60 | $0.60 | 0 |
| 2009-02-11 | $0.60 | $0.60 | 703 |
| 2009-02-10 | $1.00 | $1.00 | 96 |
| 2009-02-09 | $0.60 | $0.60 | 5,859 |
| 2009-02-06 | $0.80 | $0.80 | 170 |
| 2009-02-05 | $0.90 | $0.90 | 1,035 |
| 2009-02-04 | $0.60 | $0.60 | 1,380 |
| 2009-02-03 | $0.70 | $0.70 | 870 |
| 2009-02-02 | $0.50 | $0.50 | 614 |
| 2009-01-30 | $1.90 | $1.90 | 2,009 |
| 2009-01-29 | $1.00 | $1.00 | 1,600 |
| 2009-01-28 | $1.10 | $1.10 | 85 |
| 2009-01-27 | $1.10 | $1.10 | 150 |
| 2009-01-26 | $1.10 | $1.10 | 0 |
| 2009-01-23 | $1.10 | $1.10 | 138 |
| 2009-01-22 | $1.10 | $1.10 | 405 |
| 2009-01-21 | $1.40 | $1.40 | 129 |
| 2009-01-20 | $1.00 | $1.00 | 20 |
| 2009-01-16 | $1.90 | $1.90 | 210 |
| 2009-01-15 | $1.40 | $1.40 | 210 |
| 2009-01-14 | $1.40 | $1.40 | 595 |
| 2009-01-13 | $1.30 | $1.30 | 100 |
| 2009-01-12 | $1.10 | $1.10 | 142 |
| 2009-01-09 | $1.50 | $1.50 | 1,650 |
| 2009-01-08 | $1.00 | $1.00 | 127 |
| 2009-01-07 | $1.50 | $1.50 | 1,780 |
| 2009-01-06 | $1.20 | $1.20 | 10 |
| 2009-01-05 | $1.30 | $1.30 | 890 |
| 2009-01-02 | $1.20 | $1.20 | 100 |