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
- 2000-03-07 to 2026-08-27
- 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 | $0.55 | $0.55 | 62,800 |
| 2009-12-30 | $0.57 | $0.57 | 86,000 |
| 2009-12-29 | $0.58 | $0.58 | 134,600 |
| 2009-12-28 | $0.55 | $0.55 | 83,500 |
| 2009-12-24 | $0.55 | $0.55 | 105,400 |
| 2009-12-23 | $0.51 | $0.51 | 132,200 |
| 2009-12-22 | $0.45 | $0.45 | 64,500 |
| 2009-12-21 | $0.48 | $0.48 | 133,100 |
| 2009-12-18 | $0.43 | $0.43 | 173,500 |
| 2009-12-17 | $0.39 | $0.39 | 49,100 |
| 2009-12-16 | $0.37 | $0.37 | 123,300 |
| 2009-12-15 | $0.38 | $0.38 | 100,500 |
| 2009-12-14 | $0.35 | $0.35 | 128,300 |
| 2009-12-11 | $0.35 | $0.35 | 30,100 |
| 2009-12-10 | $0.35 | $0.35 | 18,900 |
| 2009-12-09 | $0.34 | $0.34 | 29,100 |
| 2009-12-08 | $0.35 | $0.35 | 36,500 |
| 2009-12-07 | $0.33 | $0.33 | 20,800 |
| 2009-12-04 | $0.35 | $0.35 | 37,500 |
| 2009-12-03 | $0.37 | $0.37 | 8,000 |
| 2009-12-02 | $0.38 | $0.38 | 212,600 |
| 2009-12-01 | $0.37 | $0.37 | 114,200 |
| 2009-11-30 | $0.37 | $0.37 | 119,000 |
| 2009-11-27 | $0.31 | $0.31 | 0 |
| 2009-11-25 | $0.31 | $0.31 | 88,500 |
| 2009-11-24 | $0.30 | $0.30 | 42,200 |
| 2009-11-23 | $0.32 | $0.32 | 347,700 |
| 2009-11-20 | $0.30 | $0.30 | 10,400 |
| 2009-11-19 | $0.31 | $0.31 | 167,200 |
| 2009-11-18 | $0.33 | $0.33 | 0 |
| 2009-11-17 | $0.33 | $0.33 | 44,900 |
| 2009-11-16 | $0.28 | $0.28 | 15,600 |
| 2009-11-13 | $0.30 | $0.30 | 53,600 |
| 2009-11-12 | $0.30 | $0.30 | 4,500 |
| 2009-11-11 | $0.34 | $0.34 | 46,000 |
| 2009-11-10 | $0.32 | $0.32 | 64,400 |
| 2009-11-09 | $0.30 | $0.30 | 49,400 |
| 2009-11-06 | $0.35 | $0.35 | 46,900 |
| 2009-11-05 | $0.37 | $0.37 | 23,200 |
| 2009-11-04 | $0.37 | $0.37 | 10,400 |
| 2009-11-03 | $0.37 | $0.37 | 17,600 |
| 2009-11-02 | $0.40 | $0.40 | 27,500 |
| 2009-10-30 | $0.40 | $0.40 | 10,500 |
| 2009-10-29 | $0.38 | $0.38 | 22,000 |
| 2009-10-28 | $0.38 | $0.38 | 69,100 |
| 2009-10-27 | $0.38 | $0.38 | 108,600 |
| 2009-10-26 | $0.36 | $0.36 | 18,500 |
| 2009-10-23 | $0.35 | $0.35 | 63,100 |
| 2009-10-22 | $0.35 | $0.35 | 15,300 |
| 2009-10-21 | $0.37 | $0.37 | 67,400 |
| 2009-10-20 | $0.37 | $0.37 | 12,900 |
| 2009-10-19 | $0.37 | $0.37 | 21,700 |
| 2009-10-16 | $0.36 | $0.36 | 10,500 |
| 2009-10-15 | $0.36 | $0.36 | 74,900 |
| 2009-10-14 | $0.38 | $0.38 | 117,400 |
| 2009-10-13 | $0.37 | $0.37 | 88,500 |
| 2009-10-12 | $0.37 | $0.37 | 39,600 |
| 2009-10-09 | $0.37 | $0.37 | 37,700 |
| 2009-10-08 | $0.40 | $0.40 | 19,900 |
| 2009-10-07 | $0.41 | $0.41 | 20,100 |
| 2009-10-06 | $0.39 | $0.39 | 7,000 |
| 2009-10-05 | $0.40 | $0.40 | 17,300 |
| 2009-10-02 | $0.41 | $0.41 | 5,100 |
| 2009-10-01 | $0.41 | $0.41 | 12,800 |
| 2009-09-30 | $0.41 | $0.41 | 76,200 |
| 2009-09-29 | $0.41 | $0.41 | 91,100 |
| 2009-09-28 | $0.41 | $0.41 | 87,800 |
| 2009-09-25 | $0.40 | $0.40 | 127,000 |
| 2009-09-24 | $0.39 | $0.39 | 53,200 |
| 2009-09-23 | $0.40 | $0.40 | 34,700 |
| 2009-09-22 | $0.38 | $0.38 | 101,400 |
| 2009-09-21 | $0.39 | $0.39 | 0 |
| 2009-09-18 | $0.39 | $0.39 | 37,700 |
| 2009-09-17 | $0.40 | $0.40 | 184,200 |
| 2009-09-16 | $0.40 | $0.40 | 105,900 |
| 2009-09-15 | $0.42 | $0.42 | 84,100 |
| 2009-09-14 | $0.40 | $0.40 | 38,600 |
| 2009-09-11 | $0.41 | $0.41 | 162,000 |
| 2009-09-10 | $0.39 | $0.39 | 89,700 |
| 2009-09-09 | $0.39 | $0.39 | 93,900 |
| 2009-09-08 | $0.38 | $0.38 | 62,600 |
| 2009-09-04 | $0.37 | $0.37 | 230,600 |
| 2009-09-03 | $0.36 | $0.36 | 309,900 |
| 2009-09-02 | $0.25 | $0.25 | 134,100 |
| 2009-09-01 | $0.22 | $0.22 | 20,000 |
| 2009-08-31 | $0.22 | $0.22 | 227,900 |
| 2009-08-28 | $0.25 | $0.25 | 190,200 |
| 2009-08-27 | $0.25 | $0.25 | 99,500 |
| 2009-08-26 | $0.22 | $0.22 | 139,700 |
| 2009-08-25 | $0.25 | $0.25 | 158,600 |
| 2009-08-24 | $0.25 | $0.25 | 21,000 |
| 2009-08-21 | $0.25 | $0.25 | 44,800 |
| 2009-08-20 | $0.28 | $0.28 | 51,300 |
| 2009-08-19 | $0.29 | $0.29 | 41,200 |
| 2009-08-18 | $0.30 | $0.30 | 21,600 |
| 2009-08-17 | $0.30 | $0.30 | 15,600 |
| 2009-08-14 | $0.30 | $0.30 | 41,200 |
| 2009-08-13 | $0.26 | $0.26 | 18,600 |
| 2009-08-12 | $0.26 | $0.26 | 13,000 |
| 2009-08-11 | $0.26 | $0.26 | 103,400 |
| 2009-08-10 | $0.23 | $0.23 | 90,800 |
| 2009-08-07 | $0.30 | $0.30 | 2,100 |
| 2009-08-06 | $0.30 | $0.30 | 10,300 |
| 2009-08-05 | $0.29 | $0.29 | 55,300 |
| 2009-08-04 | $0.28 | $0.28 | 33,700 |
| 2009-08-03 | $0.28 | $0.28 | 39,000 |
| 2009-07-31 | $0.29 | $0.29 | 21,800 |
| 2009-07-30 | $0.29 | $0.29 | 27,300 |
| 2009-07-29 | $0.29 | $0.29 | 27,700 |
| 2009-07-28 | $0.30 | $0.30 | 46,000 |
| 2009-07-27 | $0.31 | $0.31 | 52,500 |
| 2009-07-24 | $0.30 | $0.30 | 8,000 |
| 2009-07-23 | $0.31 | $0.31 | 20,200 |
| 2009-07-22 | $0.32 | $0.32 | 62,100 |
| 2009-07-21 | $0.31 | $0.31 | 39,700 |
| 2009-07-20 | $0.33 | $0.33 | 48,200 |
| 2009-07-17 | $0.34 | $0.34 | 57,900 |
| 2009-07-16 | $0.34 | $0.34 | 35,200 |
| 2009-07-15 | $0.34 | $0.34 | 35,600 |
| 2009-07-14 | $0.33 | $0.33 | 6,700 |
| 2009-07-13 | $0.34 | $0.34 | 19,900 |
| 2009-07-10 | $0.37 | $0.37 | 11,600 |
| 2009-07-09 | $0.38 | $0.38 | 30,600 |
| 2009-07-08 | $0.39 | $0.39 | 17,400 |
| 2009-07-07 | $0.39 | $0.39 | 5,500 |
| 2009-07-06 | $0.40 | $0.40 | 3,700 |
| 2009-07-02 | $0.39 | $0.39 | 44,700 |
| 2009-07-01 | $0.40 | $0.40 | 21,200 |
| 2009-06-30 | $0.40 | $0.40 | 64,700 |
| 2009-06-29 | $0.30 | $0.30 | 22,400 |
| 2009-06-26 | $0.38 | $0.38 | 28,400 |
| 2009-06-25 | $0.40 | $0.40 | 42,200 |
| 2009-06-24 | $0.40 | $0.40 | 21,300 |
| 2009-06-23 | $0.40 | $0.40 | 3,000 |
| 2009-06-22 | $0.40 | $0.40 | 4,800 |
| 2009-06-19 | $0.36 | $0.36 | 12,900 |
| 2009-06-18 | $0.38 | $0.38 | 43,700 |
| 2009-06-17 | $0.39 | $0.39 | 16,900 |
| 2009-06-16 | $0.40 | $0.40 | 14,500 |
| 2009-06-15 | $0.41 | $0.41 | 8,200 |
| 2009-06-12 | $0.41 | $0.41 | 20,800 |
| 2009-06-11 | $0.42 | $0.42 | 82,300 |
| 2009-06-10 | $0.43 | $0.43 | 150,800 |
| 2009-06-09 | $0.41 | $0.41 | 135,500 |
| 2009-06-08 | $0.36 | $0.36 | 46,600 |
| 2009-06-05 | $0.37 | $0.37 | 119,600 |
| 2009-06-04 | $0.30 | $0.30 | 10,500 |
| 2009-06-03 | $0.29 | $0.29 | 8,900 |
| 2009-06-02 | $0.25 | $0.25 | 35,600 |
| 2009-06-01 | $0.30 | $0.30 | 39,200 |
| 2009-05-29 | $0.30 | $0.30 | 46,500 |
| 2009-05-28 | $0.30 | $0.30 | 18,400 |
| 2009-05-27 | $0.32 | $0.32 | 4,300 |
| 2009-05-26 | $0.30 | $0.30 | 39,900 |
| 2009-05-22 | $0.31 | $0.31 | 14,000 |
| 2009-05-21 | $0.30 | $0.30 | 7,800 |
| 2009-05-20 | $0.32 | $0.32 | 31,800 |
| 2009-05-19 | $0.33 | $0.33 | 12,800 |
| 2009-05-18 | $0.32 | $0.32 | 19,600 |
| 2009-05-15 | $0.34 | $0.34 | 5,100 |
| 2009-05-14 | $0.34 | $0.34 | 5,000 |
| 2009-05-13 | $0.34 | $0.34 | 11,700 |
| 2009-05-12 | $0.35 | $0.35 | 3,800 |
| 2009-05-11 | $0.37 | $0.37 | 0 |
| 2009-05-08 | $0.37 | $0.37 | 13,000 |
| 2009-05-07 | $0.38 | $0.38 | 7,000 |
| 2009-05-06 | $0.38 | $0.38 | 8,100 |
| 2009-05-05 | $0.38 | $0.38 | 5,600 |
| 2009-05-04 | $0.38 | $0.38 | 2,200 |
| 2009-05-01 | $0.38 | $0.38 | 12,300 |
| 2009-04-30 | $0.33 | $0.33 | 2,700 |
| 2009-04-29 | $0.33 | $0.33 | 23,700 |
| 2009-04-28 | $0.28 | $0.28 | 500 |
| 2009-04-27 | $0.29 | $0.29 | 43,000 |
| 2009-04-24 | $0.29 | $0.29 | 47,100 |
| 2009-04-23 | $0.28 | $0.28 | 42,900 |
| 2009-04-22 | $0.32 | $0.32 | 10,000 |
| 2009-04-21 | $0.33 | $0.33 | 16,800 |
| 2009-04-20 | $0.32 | $0.32 | 5,000 |
| 2009-04-17 | $0.33 | $0.33 | 8,500 |
| 2009-04-16 | $0.33 | $0.33 | 19,400 |
| 2009-04-15 | $0.33 | $0.33 | 6,000 |
| 2009-04-14 | $0.33 | $0.33 | 7,800 |
| 2009-04-13 | $0.35 | $0.35 | 30,800 |
| 2009-04-09 | $0.35 | $0.35 | 10,600 |
| 2009-04-08 | $0.40 | $0.40 | 34,800 |
| 2009-04-07 | $0.37 | $0.37 | 19,700 |
| 2009-04-06 | $0.40 | $0.40 | 3,900 |
| 2009-04-03 | $0.40 | $0.40 | 11,100 |
| 2009-04-02 | $0.40 | $0.40 | 22,300 |
| 2009-04-01 | $0.40 | $0.40 | 7,700 |
| 2009-03-31 | $0.42 | $0.42 | 4,500 |
| 2009-03-30 | $0.38 | $0.38 | 0 |
| 2009-03-27 | $0.38 | $0.38 | 21,600 |
| 2009-03-26 | $0.42 | $0.42 | 15,500 |
| 2009-03-25 | $0.42 | $0.42 | 27,500 |
| 2009-03-24 | $0.42 | $0.42 | 23,000 |
| 2009-03-23 | $0.41 | $0.41 | 25,500 |
| 2009-03-20 | $0.40 | $0.40 | 12,000 |
| 2009-03-19 | $0.42 | $0.42 | 38,600 |
| 2009-03-18 | $0.42 | $0.42 | 2,400 |
| 2009-03-17 | $0.43 | $0.43 | 19,300 |
| 2009-03-16 | $0.41 | $0.41 | 38,900 |
| 2009-03-13 | $0.43 | $0.43 | 42,000 |
| 2009-03-12 | $0.42 | $0.42 | 18,000 |
| 2009-03-11 | $0.40 | $0.40 | 3,300 |
| 2009-03-10 | $0.45 | $0.45 | 11,200 |
| 2009-03-09 | $0.36 | $0.36 | 9,600 |
| 2009-03-06 | $0.36 | $0.36 | 6,300 |
| 2009-03-05 | $0.36 | $0.36 | 44,100 |
| 2009-03-04 | $0.40 | $0.40 | 7,300 |
| 2009-03-03 | $0.40 | $0.40 | 15,600 |
| 2009-03-02 | $0.45 | $0.45 | 17,600 |
| 2009-02-27 | $0.45 | $0.45 | 48,900 |
| 2009-02-26 | $0.48 | $0.48 | 20,200 |
| 2009-02-25 | $0.40 | $0.40 | 88,100 |
| 2009-02-24 | $0.40 | $0.40 | 96,400 |
| 2009-02-23 | $0.45 | $0.45 | 12,400 |
| 2009-02-20 | $0.50 | $0.50 | 9,100 |
| 2009-02-19 | $0.50 | $0.50 | 5,400 |
| 2009-02-18 | $0.48 | $0.48 | 7,400 |
| 2009-02-17 | $0.50 | $0.50 | 54,500 |
| 2009-02-13 | $0.50 | $0.50 | 1,600 |
| 2009-02-12 | $0.50 | $0.50 | 18,900 |
| 2009-02-11 | $0.49 | $0.49 | 16,400 |
| 2009-02-10 | $0.49 | $0.49 | 16,100 |
| 2009-02-09 | $0.50 | $0.50 | 11,100 |
| 2009-02-06 | $0.48 | $0.48 | 1,400 |
| 2009-02-05 | $0.50 | $0.50 | 17,000 |
| 2009-02-04 | $0.50 | $0.50 | 15,100 |
| 2009-02-03 | $0.49 | $0.49 | 13,900 |
| 2009-02-02 | $0.49 | $0.49 | 41,200 |
| 2009-01-30 | $0.49 | $0.49 | 27,000 |
| 2009-01-29 | $0.50 | $0.50 | 3,700 |
| 2009-01-28 | $0.44 | $0.44 | 45,700 |
| 2009-01-27 | $0.42 | $0.42 | 10,700 |
| 2009-01-26 | $0.42 | $0.42 | 18,200 |
| 2009-01-23 | $0.45 | $0.45 | 29,600 |
| 2009-01-22 | $0.45 | $0.45 | 2,400 |
| 2009-01-21 | $0.45 | $0.45 | 50,000 |
| 2009-01-20 | $0.40 | $0.40 | 62,900 |
| 2009-01-16 | $0.40 | $0.40 | 12,800 |
| 2009-01-15 | $0.40 | $0.40 | 0 |
| 2009-01-14 | $0.40 | $0.40 | 23,600 |
| 2009-01-13 | $0.36 | $0.36 | 45,700 |
| 2009-01-12 | $0.40 | $0.40 | 36,200 |
| 2009-01-09 | $0.40 | $0.40 | 12,900 |
| 2009-01-08 | $0.40 | $0.40 | 0 |
| 2009-01-07 | $0.40 | $0.40 | 6,700 |
| 2009-01-06 | $0.40 | $0.40 | 3,700 |
| 2009-01-05 | $0.40 | $0.40 | 19,300 |
| 2009-01-02 | $0.40 | $0.40 | 30,000 |