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
- 2006-11-01 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 | $0.25 | $0.25 | 10,000 | — | — |
| 2009-12-30 | $0.25 | $0.25 | 91,000 | — | — |
| 2009-12-29 | $0.28 | $0.28 | 20,000 | — | — |
| 2009-12-28 | $0.27 | $0.27 | 70,000 | — | — |
| 2009-12-24 | $0.27 | $0.27 | 0 | — | — |
| 2009-12-23 | $0.27 | $0.27 | 16,400 | — | — |
| 2009-12-22 | $0.28 | $0.28 | 0 | — | — |
| 2009-12-21 | $0.28 | $0.28 | 0 | — | — |
| 2009-12-18 | $0.28 | $0.28 | 0 | — | — |
| 2009-12-17 | $0.28 | $0.28 | 55,000 | — | — |
| 2009-12-16 | $0.28 | $0.28 | 64,700 | — | — |
| 2009-12-15 | $0.28 | $0.28 | 0 | — | — |
| 2009-12-14 | $0.28 | $0.28 | 85,000 | — | — |
| 2009-12-11 | $0.28 | $0.28 | 55,000 | — | — |
| 2009-12-10 | $0.27 | $0.27 | 20,000 | — | — |
| 2009-12-09 | $0.27 | $0.27 | 0 | — | — |
| 2009-12-08 | $0.27 | $0.27 | 0 | — | — |
| 2009-12-07 | $0.27 | $0.27 | 0 | — | — |
| 2009-12-04 | $0.27 | $0.27 | 5,000 | — | — |
| 2009-12-03 | $0.28 | $0.28 | 0 | — | — |
| 2009-12-02 | $0.28 | $0.28 | 5,100 | — | — |
| 2009-12-01 | $0.26 | $0.26 | 30,700 | — | — |
| 2009-11-30 | $0.28 | $0.28 | 501,500 | — | — |
| 2009-11-27 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-25 | $0.28 | $0.28 | 5,000 | — | — |
| 2009-11-24 | $0.28 | $0.28 | 157,600 | — | — |
| 2009-11-23 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-20 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-19 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-18 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-17 | $0.28 | $0.28 | 1,400 | — | — |
| 2009-11-16 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-13 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-12 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-11 | $0.28 | $0.28 | 50,000 | — | — |
| 2009-11-10 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-09 | $0.28 | $0.28 | 10,000 | — | — |
| 2009-11-06 | $0.32 | $0.32 | 193,800 | — | — |
| 2009-11-05 | $0.28 | $0.28 | 215,000 | — | — |
| 2009-11-04 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-03 | $0.28 | $0.28 | 0 | — | — |
| 2009-11-02 | $0.28 | $0.28 | 0 | — | — |
| 2009-10-30 | $0.28 | $0.28 | 0 | — | — |
| 2009-10-29 | $0.28 | $0.28 | 76,300 | — | — |
| 2009-10-28 | $0.30 | $0.30 | 0 | — | — |
| 2009-10-27 | $0.30 | $0.30 | 247,000 | — | — |
| 2009-10-26 | $0.30 | $0.30 | 166,300 | — | — |
| 2009-10-23 | $0.30 | $0.30 | 330,500 | — | — |
| 2009-10-22 | $0.30 | $0.30 | 1,000 | — | — |
| 2009-10-21 | $0.27 | $0.27 | 104,000 | — | — |
| 2009-10-20 | $0.24 | $0.24 | 17,000 | — | — |
| 2009-10-19 | $0.24 | $0.24 | 0 | — | — |
| 2009-10-16 | $0.24 | $0.24 | 5,000 | — | — |
| 2009-10-15 | $0.27 | $0.27 | 181,000 | — | — |
| 2009-10-14 | $0.24 | $0.24 | 0 | — | — |
| 2009-10-13 | $0.24 | $0.24 | 5,000 | — | — |
| 2009-10-12 | $0.23 | $0.23 | 1,100 | — | — |
| 2009-10-09 | $0.23 | $0.23 | 5,000 | — | — |
| 2009-10-08 | $0.25 | $0.25 | 280,300 | — | — |
| 2009-10-07 | $0.21 | $0.21 | 83,000 | — | — |
| 2009-10-06 | $0.25 | $0.25 | 6,900 | — | — |
| 2009-10-05 | $0.25 | $0.25 | 11,100 | — | — |
| 2009-10-02 | $0.25 | $0.25 | 0 | — | — |
| 2009-10-01 | $0.25 | $0.25 | 0 | — | — |
| 2009-09-30 | $0.25 | $0.25 | 1,100 | — | — |
| 2009-09-29 | $0.25 | $0.25 | 0 | — | — |
| 2009-09-28 | $0.25 | $0.25 | 0 | — | — |
| 2009-09-25 | $0.25 | $0.25 | 0 | — | — |
| 2009-09-24 | $0.25 | $0.25 | 22,200 | — | — |
| 2009-09-23 | $0.29 | $0.29 | 100,100 | — | — |
| 2009-09-22 | $0.30 | $0.30 | 0 | — | — |
| 2009-09-21 | $0.30 | $0.30 | 225,000 | — | — |
| 2009-09-18 | $0.30 | $0.30 | 80,900 | — | — |
| 2009-09-17 | $0.20 | $0.20 | 50,000 | — | — |
| 2009-09-16 | $0.20 | $0.20 | 24,100 | — | — |
| 2009-09-15 | $0.20 | $0.20 | 15,000 | — | — |
| 2009-09-14 | $0.20 | $0.20 | 5,000 | — | — |
| 2009-09-11 | $0.20 | $0.20 | 0 | — | — |
| 2009-09-10 | $0.20 | $0.20 | 5,600 | — | — |
| 2009-09-09 | $0.20 | $0.20 | 0 | — | — |
| 2009-09-08 | $0.20 | $0.20 | 12,100 | — | — |
| 2009-09-04 | $0.24 | $0.24 | 200 | — | — |
| 2009-09-03 | $0.24 | $0.24 | 2,200 | — | — |
| 2009-09-02 | $0.28 | $0.28 | 15,000 | — | — |
| 2009-09-01 | $0.28 | $0.28 | 5,000 | — | — |
| 2009-08-31 | $0.28 | $0.28 | 115,200 | — | — |
| 2009-08-28 | $0.28 | $0.28 | 0 | — | — |
| 2009-08-27 | $0.28 | $0.28 | 0 | — | — |
| 2009-08-26 | $0.28 | $0.28 | 0 | — | — |
| 2009-08-25 | $0.28 | $0.28 | 5,000 | — | — |
| 2009-08-24 | $0.28 | $0.28 | 155,300 | — | — |
| 2009-08-21 | $0.28 | $0.28 | 0 | — | — |
| 2009-08-20 | $0.28 | $0.28 | 264,300 | — | — |
| 2009-08-19 | $0.24 | $0.24 | 0 | — | — |
| 2009-08-18 | $0.24 | $0.24 | 0 | — | — |
| 2009-08-17 | $0.24 | $0.24 | 6,000 | — | — |
| 2009-08-14 | $0.24 | $0.24 | 0 | — | — |
| 2009-08-13 | $0.24 | $0.24 | 0 | — | — |
| 2009-08-12 | $0.24 | $0.24 | 1,400 | — | — |
| 2009-08-11 | $0.25 | $0.25 | 37,500 | — | — |
| 2009-08-10 | $0.27 | $0.27 | 145,300 | — | — |
| 2009-08-07 | $0.26 | $0.26 | 10,000 | — | — |
| 2009-08-06 | $0.28 | $0.28 | 5,500 | — | — |
| 2009-08-05 | $0.28 | $0.28 | 0 | — | — |
| 2009-08-04 | $0.28 | $0.28 | 0 | — | — |
| 2009-08-03 | $0.28 | $0.28 | 0 | — | — |
| 2009-07-31 | $0.28 | $0.28 | 0 | — | — |
| 2009-07-30 | $0.28 | $0.28 | 0 | — | — |
| 2009-07-29 | $0.28 | $0.28 | 102,900 | — | — |
| 2009-07-28 | $0.25 | $0.25 | 0 | — | — |
| 2009-07-27 | $0.25 | $0.25 | 0 | — | — |
| 2009-07-24 | $0.25 | $0.25 | 0 | — | — |
| 2009-07-23 | $0.25 | $0.25 | 15,000 | — | — |
| 2009-07-22 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-21 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-20 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-17 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-16 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-15 | $0.30 | $0.30 | 297,000 | — | — |
| 2009-07-14 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-13 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-10 | $0.30 | $0.30 | 400 | — | — |
| 2009-07-09 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-08 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-07 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-06 | $0.30 | $0.30 | 130,000 | — | — |
| 2009-07-02 | $0.28 | $0.28 | 5,200 | — | — |
| 2009-07-01 | $0.30 | $0.30 | 0 | — | — |
| 2009-06-30 | $0.30 | $0.30 | 0 | — | — |
| 2009-06-29 | $0.30 | $0.30 | 131,000 | — | — |
| 2009-06-26 | $0.25 | $0.25 | 600 | — | — |
| 2009-06-25 | $0.25 | $0.25 | 0 | — | — |
| 2009-06-24 | $0.25 | $0.25 | 0 | — | — |
| 2009-06-23 | $0.25 | $0.25 | 15,200 | — | — |
| 2009-06-22 | $0.25 | $0.25 | 22,500 | — | — |
| 2009-06-19 | $0.25 | $0.25 | 4,700 | — | — |
| 2009-06-18 | $0.30 | $0.30 | 0 | — | — |
| 2009-06-17 | $0.30 | $0.30 | 0 | — | — |
| 2009-06-16 | $0.30 | $0.30 | 112,500 | — | — |
| 2009-06-15 | $0.27 | $0.27 | 0 | — | — |
| 2009-06-12 | $0.27 | $0.27 | 0 | — | — |
| 2009-06-11 | $0.27 | $0.27 | 10,000 | — | — |
| 2009-06-10 | $0.28 | $0.28 | 37,000 | — | — |
| 2009-06-09 | $0.31 | $0.31 | 154,600 | — | — |
| 2009-06-08 | $0.30 | $0.30 | 10,000 | — | — |
| 2009-06-05 | $0.27 | $0.27 | 1,000 | — | — |
| 2009-06-04 | $0.28 | $0.28 | 89,300 | — | — |
| 2009-06-03 | $0.32 | $0.32 | 46,100 | — | — |
| 2009-06-02 | $0.32 | $0.32 | 23,000 | — | — |
| 2009-06-01 | $0.29 | $0.29 | 14,500 | — | — |
| 2009-05-29 | $0.28 | $0.28 | 25,300 | — | — |
| 2009-05-28 | $0.30 | $0.30 | 0 | — | — |
| 2009-05-27 | $0.30 | $0.30 | 6,900 | — | — |
| 2009-05-26 | $0.30 | $0.30 | 40,500 | — | — |
| 2009-05-22 | $0.24 | $0.24 | 51,000 | — | — |
| 2009-05-21 | $0.22 | $0.22 | 273,600 | — | — |
| 2009-05-20 | $0.20 | $0.20 | 24,800 | — | — |
| 2009-05-19 | $0.23 | $0.23 | 15,500 | — | — |
| 2009-05-18 | $0.30 | $0.30 | 68,300 | — | — |
| 2009-05-15 | $0.20 | $0.20 | 13,800 | — | — |
| 2009-05-14 | $0.16 | $0.16 | 0 | — | — |
| 2009-05-13 | $0.16 | $0.16 | 0 | — | — |
| 2009-05-12 | $0.16 | $0.16 | 1,300 | — | — |
| 2009-05-11 | $0.16 | $0.16 | 29,500 | — | — |
| 2009-05-08 | $0.18 | $0.18 | 500 | — | — |
| 2009-05-07 | $0.18 | $0.18 | 0 | — | — |
| 2009-05-06 | $0.18 | $0.18 | 0 | — | — |
| 2009-05-05 | $0.18 | $0.18 | 1,000 | — | — |
| 2009-05-04 | $0.18 | $0.18 | 500 | — | — |
| 2009-05-01 | $0.16 | $0.16 | 800 | — | — |
| 2009-04-30 | $0.15 | $0.15 | 0 | — | — |
| 2009-04-29 | $0.15 | $0.15 | 0 | — | — |
| 2009-04-28 | $0.15 | $0.15 | 0 | — | — |
| 2009-04-27 | $0.15 | $0.15 | 0 | — | — |
| 2009-04-24 | $0.15 | $0.15 | 0 | — | — |
| 2009-04-23 | $0.15 | $0.15 | 33,400 | — | — |
| 2009-04-22 | $0.20 | $0.20 | 800 | — | — |
| 2009-04-21 | $0.20 | $0.20 | 0 | — | — |
| 2009-04-20 | $0.20 | $0.20 | 0 | — | — |
| 2009-04-17 | $0.20 | $0.20 | 0 | — | — |
| 2009-04-16 | $0.20 | $0.20 | 0 | — | — |
| 2009-04-15 | $0.20 | $0.20 | 0 | — | — |
| 2009-04-14 | $0.20 | $0.20 | 5,000 | — | — |
| 2009-04-13 | $0.20 | $0.20 | 0 | — | — |
| 2009-04-09 | $0.20 | $0.20 | 65,200 | — | — |
| 2009-04-08 | $0.20 | $0.20 | 100,000 | — | — |
| 2009-04-07 | $0.20 | $0.20 | 3,000 | — | — |
| 2009-04-06 | $0.20 | $0.20 | 85,000 | — | — |
| 2009-04-03 | $0.15 | $0.15 | 13,000 | — | — |
| 2009-04-02 | $0.12 | $0.12 | 30,000 | — | — |
| 2009-04-01 | $0.13 | $0.13 | 2,000 | — | — |
| 2009-03-31 | $0.12 | $0.12 | 200 | — | — |
| 2009-03-30 | $0.12 | $0.12 | 0 | — | — |
| 2009-03-27 | $0.12 | $0.12 | 0 | — | — |
| 2009-03-26 | $0.12 | $0.12 | 53,100 | — | — |
| 2009-03-25 | $0.12 | $0.12 | 0 | — | — |
| 2009-03-24 | $0.12 | $0.12 | 10,000 | — | — |
| 2009-03-23 | $0.11 | $0.11 | 35,000 | — | — |
| 2009-03-20 | $0.11 | $0.11 | 5,000 | — | — |
| 2009-03-19 | $0.14 | $0.14 | 0 | — | — |
| 2009-03-18 | $0.14 | $0.14 | 0 | — | — |
| 2009-03-17 | $0.14 | $0.14 | 0 | — | — |
| 2009-03-16 | $0.14 | $0.14 | 225,000 | — | — |
| 2009-03-13 | $0.10 | $0.10 | 23,300 | — | — |
| 2009-03-12 | $0.12 | $0.12 | 36,000 | — | — |
| 2009-03-11 | $0.15 | $0.15 | 0 | — | — |
| 2009-03-10 | $0.15 | $0.15 | 0 | — | — |
| 2009-03-09 | $0.15 | $0.15 | 35,000 | — | — |
| 2009-03-06 | $0.10 | $0.10 | 16,000 | — | — |
| 2009-03-05 | $0.12 | $0.12 | 5,000 | — | — |
| 2009-03-04 | $0.15 | $0.15 | 0 | — | — |
| 2009-03-03 | $0.15 | $0.15 | 22,000 | — | — |
| 2009-03-02 | $0.13 | $0.13 | 50,000 | — | — |
| 2009-02-27 | $0.15 | $0.15 | 34,900 | — | — |
| 2009-02-26 | $0.15 | $0.15 | 473,000 | — | — |
| 2009-02-25 | $0.10 | $0.10 | 101,000 | — | — |
| 2009-02-24 | $0.08 | $0.08 | 5,000 | — | — |
| 2009-02-23 | $0.07 | $0.07 | 0 | — | — |
| 2009-02-20 | $0.07 | $0.07 | 13,600 | — | — |
| 2009-02-19 | $0.06 | $0.06 | 10,000 | — | — |
| 2009-02-18 | $0.09 | $0.09 | 12,000 | — | — |
| 2009-02-17 | $0.10 | $0.10 | 50,000 | — | — |
| 2009-02-13 | $0.10 | $0.10 | 18,000 | — | — |
| 2009-02-12 | $0.10 | $0.10 | 47,500 | — | — |
| 2009-02-11 | $0.10 | $0.10 | 0 | — | — |
| 2009-02-10 | $0.10 | $0.10 | 0 | — | — |
| 2009-02-09 | $0.10 | $0.10 | 519,600 | — | — |
| 2009-02-06 | $0.11 | $0.11 | 103,000 | — | — |
| 2009-02-05 | $0.12 | $0.12 | 2,300 | — | — |
| 2009-02-04 | $0.12 | $0.12 | 49,200 | — | — |
| 2009-02-03 | $0.12 | $0.12 | 0 | — | — |
| 2009-02-02 | $0.12 | $0.12 | 5,000 | — | — |
| 2009-01-30 | $0.12 | $0.12 | 35,300 | — | — |
| 2009-01-29 | $0.12 | $0.12 | 110,000 | — | — |
| 2009-01-28 | $0.13 | $0.13 | 0 | — | — |
| 2009-01-27 | $0.13 | $0.13 | 38,000 | — | — |
| 2009-01-26 | $0.15 | $0.15 | 15,000 | — | — |
| 2009-01-23 | $0.13 | $0.13 | 0 | — | — |
| 2009-01-22 | $0.13 | $0.13 | 0 | — | — |
| 2009-01-21 | $0.13 | $0.13 | 0 | — | — |
| 2009-01-20 | $0.13 | $0.13 | 5,000 | — | — |
| 2009-01-16 | $0.14 | $0.14 | 0 | — | — |
| 2009-01-15 | $0.14 | $0.14 | 0 | — | — |
| 2009-01-14 | $0.14 | $0.14 | 0 | — | — |
| 2009-01-13 | $0.14 | $0.14 | 0 | — | — |
| 2009-01-12 | $0.14 | $0.14 | 35,000 | — | — |
| 2009-01-09 | $0.14 | $0.14 | 0 | — | — |
| 2009-01-08 | $0.14 | $0.14 | 41,000 | — | — |
| 2009-01-07 | $0.17 | $0.17 | 4,000 | — | — |
| 2009-01-06 | $0.16 | $0.16 | 3,000 | — | — |
| 2009-01-05 | $0.16 | $0.16 | 0 | — | — |
| 2009-01-02 | $0.16 | $0.16 | 3,600 | — | — |