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
- 2003-12-23 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 | $0.01 | $0.01 | 1,485,900 |
| 2009-12-30 | $0.01 | $0.01 | 2,164,750 |
| 2009-12-29 | $0.01 | $0.01 | 1,718,000 |
| 2009-12-28 | $0.01 | $0.01 | 15,000 |
| 2009-12-24 | $0.01 | $0.01 | 24,000 |
| 2009-12-23 | $0.01 | $0.01 | 250 |
| 2009-12-22 | $0.01 | $0.01 | 95,075 |
| 2009-12-21 | $0.01 | $0.01 | 51,250 |
| 2009-12-18 | $0.01 | $0.01 | 55,000 |
| 2009-12-17 | $0.01 | $0.01 | 27,750 |
| 2009-12-16 | $0.01 | $0.01 | 971,325 |
| 2009-12-15 | $0.01 | $0.01 | 1,661,250 |
| 2009-12-14 | $0.01 | $0.01 | 1,025,000 |
| 2009-12-11 | $0.01 | $0.01 | 1,078,500 |
| 2009-12-10 | $0.01 | $0.01 | 977,650 |
| 2009-12-09 | $0.01 | $0.01 | 15,000 |
| 2009-12-08 | $0.01 | $0.01 | 43,750 |
| 2009-12-07 | $0.01 | $0.01 | 13,750 |
| 2009-12-04 | $0.01 | $0.01 | 28,825 |
| 2009-12-03 | $0.01 | $0.01 | 635,250 |
| 2009-12-02 | $0.01 | $0.01 | 27,500 |
| 2009-12-01 | $0.01 | $0.01 | 1,495,000 |
| 2009-11-30 | $0.01 | $0.01 | 1,174,500 |
| 2009-11-27 | $0.01 | $0.01 | 1,187,500 |
| 2009-11-25 | $0.01 | $0.01 | 605,325 |
| 2009-11-24 | $0.01 | $0.01 | 1,100,400 |
| 2009-11-23 | $0.02 | $0.02 | 97,625 |
| 2009-11-20 | $0.01 | $0.01 | 104,600 |
| 2009-11-19 | $0.01 | $0.01 | 398,875 |
| 2009-11-18 | $0.01 | $0.01 | 121,850 |
| 2009-11-17 | $0.02 | $0.02 | 964,000 |
| 2009-11-16 | $0.02 | $0.02 | 1,387,875 |
| 2009-11-13 | $0.02 | $0.02 | 855,750 |
| 2009-11-12 | $0.01 | $0.01 | 593,675 |
| 2009-11-11 | $0.01 | $0.01 | 1,276,100 |
| 2009-11-10 | $0.01 | $0.01 | 2,759,700 |
| 2009-11-09 | $0.01 | $0.01 | 701,250 |
| 2009-11-06 | $0.01 | $0.01 | 200,000 |
| 2009-11-05 | $0.01 | $0.01 | 100,000 |
| 2009-11-04 | $0.02 | $0.02 | 68,750 |
| 2009-11-03 | $0.01 | $0.01 | 186,250 |
| 2009-11-02 | $0.01 | $0.01 | 0 |
| 2009-10-30 | $0.01 | $0.01 | 90,000 |
| 2009-10-29 | $0.01 | $0.01 | 0 |
| 2009-10-28 | $0.01 | $0.01 | 5,750 |
| 2009-10-27 | $0.01 | $0.01 | 268,750 |
| 2009-10-26 | $0.01 | $0.01 | 292,500 |
| 2009-10-23 | $0.01 | $0.01 | 269,600 |
| 2009-10-22 | $0.00 | $0.00 | 438,825 |
| 2009-10-21 | $0.01 | $0.01 | 479,450 |
| 2009-10-20 | $0.01 | $0.01 | 395,700 |
| 2009-10-19 | $0.01 | $0.01 | 245,625 |
| 2009-10-16 | $0.01 | $0.01 | 271,750 |
| 2009-10-15 | $0.01 | $0.01 | 0 |
| 2009-10-14 | $0.01 | $0.01 | 303,225 |
| 2009-10-13 | $0.01 | $0.01 | 186,375 |
| 2009-10-12 | $0.01 | $0.01 | 390,275 |
| 2009-10-09 | $0.02 | $0.02 | 89,475 |
| 2009-10-08 | $0.02 | $0.02 | 19,000 |
| 2009-10-07 | $0.02 | $0.02 | 7,500 |
| 2009-10-06 | $0.02 | $0.02 | 5,325 |
| 2009-10-05 | $0.01 | $0.01 | 17,750 |
| 2009-10-02 | $0.01 | $0.01 | 502,250 |
| 2009-10-01 | $0.01 | $0.01 | 330,675 |
| 2009-09-30 | $0.02 | $0.02 | 333,625 |
| 2009-09-29 | $0.03 | $0.03 | 64,725 |
| 2009-09-28 | $0.03 | $0.03 | 10,000 |
| 2009-09-25 | $0.03 | $0.03 | 33,350 |
| 2009-09-24 | $0.03 | $0.03 | 0 |
| 2009-09-23 | $0.03 | $0.03 | 23,075 |
| 2009-09-22 | $0.03 | $0.03 | 263,150 |
| 2009-09-21 | $0.03 | $0.03 | 153,500 |
| 2009-09-18 | $0.03 | $0.03 | 496,225 |
| 2009-09-17 | $0.03 | $0.03 | 160,000 |
| 2009-09-16 | $0.05 | $0.05 | 220,000 |
| 2009-09-15 | $0.03 | $0.03 | 202,500 |
| 2009-09-14 | $0.04 | $0.04 | 2,750 |
| 2009-09-11 | $0.03 | $0.03 | 96,100 |
| 2009-09-10 | $0.02 | $0.02 | 0 |
| 2009-09-09 | $0.02 | $0.02 | 51,400 |
| 2009-09-08 | $0.03 | $0.03 | 29,125 |
| 2009-09-04 | $0.04 | $0.04 | 4,575 |
| 2009-09-03 | $0.04 | $0.04 | 1,225 |
| 2009-09-02 | $0.02 | $0.02 | 43,975 |
| 2009-09-01 | $0.04 | $0.04 | 33,300 |
| 2009-08-31 | $0.03 | $0.03 | 21,700 |
| 2009-08-28 | $0.05 | $0.05 | 29,050 |
| 2009-08-27 | $0.04 | $0.04 | 162,750 |
| 2009-08-26 | $0.07 | $0.07 | 1,066,025 |
| 2009-08-25 | $0.02 | $0.02 | 157,500 |
| 2009-08-24 | $0.03 | $0.03 | 77,500 |
| 2009-08-21 | $0.02 | $0.02 | 77,000 |
| 2009-08-20 | $0.02 | $0.02 | 75,000 |
| 2009-08-19 | $0.02 | $0.02 | 81,250 |
| 2009-08-18 | $0.03 | $0.03 | 77,500 |
| 2009-08-17 | $0.03 | $0.03 | 77,750 |
| 2009-08-14 | $0.04 | $0.04 | 51,250 |
| 2009-08-13 | $0.04 | $0.04 | 28,750 |
| 2009-08-12 | $0.04 | $0.04 | 37,500 |
| 2009-08-11 | $0.06 | $0.06 | 44,250 |
| 2009-08-10 | $0.12 | $0.12 | 2,000 |
| 2009-08-07 | $0.12 | $0.12 | 3,750 |
| 2009-08-06 | $0.08 | $0.08 | 48,250 |
| 2009-08-05 | $0.16 | $0.16 | 23,250 |
| 2009-08-04 | $0.30 | $0.30 | 0 |
| 2009-08-03 | $0.30 | $0.30 | 500 |
| 2009-07-31 | $0.30 | $0.30 | 750 |
| 2009-07-30 | $0.30 | $0.30 | 0 |
| 2009-07-29 | $0.30 | $0.30 | 0 |
| 2009-07-28 | $0.30 | $0.30 | 0 |
| 2009-07-27 | $0.30 | $0.30 | 250 |
| 2009-07-24 | $0.30 | $0.30 | 250 |
| 2009-07-23 | $0.30 | $0.30 | 0 |
| 2009-07-22 | $0.30 | $0.30 | 250 |
| 2009-07-21 | $0.30 | $0.30 | 250 |
| 2009-07-20 | $0.30 | $0.30 | 0 |
| 2009-07-17 | $0.30 | $0.30 | 0 |
| 2009-07-16 | $0.30 | $0.30 | 250 |
| 2009-07-15 | $0.30 | $0.30 | 0 |
| 2009-07-14 | $0.30 | $0.30 | 500 |
| 2009-07-13 | $0.20 | $0.20 | 0 |
| 2009-07-10 | $0.20 | $0.20 | 0 |
| 2009-07-09 | $0.20 | $0.20 | 2,500 |
| 2009-07-08 | $0.26 | $0.26 | 1,250 |
| 2009-07-07 | $0.32 | $0.32 | 0 |
| 2009-07-06 | $0.32 | $0.32 | 500 |
| 2009-07-02 | $0.32 | $0.32 | 775 |
| 2009-07-01 | $0.26 | $0.26 | 1,675 |
| 2009-06-30 | $0.36 | $0.36 | 2,375 |
| 2009-06-29 | $0.40 | $0.40 | 125 |
| 2009-06-26 | $0.48 | $0.48 | 0 |
| 2009-06-25 | $0.48 | $0.48 | 0 |
| 2009-06-24 | $0.48 | $0.48 | 1,250 |
| 2009-06-23 | $0.56 | $0.56 | 1,850 |
| 2009-06-22 | $0.76 | $0.76 | 2,025 |
| 2009-06-19 | $0.40 | $0.40 | 0 |
| 2009-06-18 | $0.40 | $0.40 | 0 |
| 2009-06-17 | $0.40 | $0.40 | 0 |
| 2009-06-16 | $0.40 | $0.40 | 500 |
| 2009-06-15 | $0.40 | $0.40 | 0 |
| 2009-06-12 | $0.40 | $0.40 | 0 |
| 2009-06-11 | $0.40 | $0.40 | 0 |
| 2009-06-10 | $0.40 | $0.40 | 0 |
| 2009-06-09 | $0.40 | $0.40 | 325 |
| 2009-06-08 | $0.60 | $0.60 | 0 |
| 2009-06-05 | $0.60 | $0.60 | 0 |
| 2009-06-04 | $0.60 | $0.60 | 0 |
| 2009-06-03 | $0.60 | $0.60 | 2,550 |
| 2009-06-02 | $0.60 | $0.60 | 0 |
| 2009-06-01 | $0.60 | $0.60 | 275 |
| 2009-05-29 | $0.40 | $0.40 | 0 |
| 2009-05-28 | $0.40 | $0.40 | 250 |
| 2009-05-27 | $0.56 | $0.56 | 0 |
| 2009-05-26 | $0.56 | $0.56 | 0 |
| 2009-05-22 | $0.56 | $0.56 | 0 |
| 2009-05-21 | $0.56 | $0.56 | 0 |
| 2009-05-20 | $0.56 | $0.56 | 0 |
| 2009-05-19 | $0.56 | $0.56 | 0 |
| 2009-05-18 | $0.56 | $0.56 | 0 |
| 2009-05-15 | $0.56 | $0.56 | 3,400 |
| 2009-05-14 | $1.56 | $1.56 | 0 |
| 2009-05-13 | $1.56 | $1.56 | 0 |
| 2009-05-12 | $1.56 | $1.56 | 0 |
| 2009-05-11 | $1.56 | $1.56 | 4,050 |
| 2009-05-08 | $0.64 | $0.64 | 0 |
| 2009-05-07 | $0.64 | $0.64 | 6,900 |
| 2009-05-06 | $1.56 | $1.56 | 0 |
| 2009-05-05 | $1.56 | $1.56 | 0 |
| 2009-05-04 | $1.56 | $1.56 | 400 |
| 2009-05-01 | $1.20 | $1.20 | 0 |
| 2009-04-30 | $1.20 | $1.20 | 0 |
| 2009-04-29 | $1.20 | $1.20 | 0 |
| 2009-04-28 | $1.20 | $1.20 | 0 |
| 2009-04-27 | $1.20 | $1.20 | 0 |
| 2009-04-24 | $1.20 | $1.20 | 0 |
| 2009-04-23 | $1.20 | $1.20 | 0 |
| 2009-04-22 | $1.20 | $1.20 | 0 |
| 2009-04-21 | $1.20 | $1.20 | 0 |
| 2009-04-20 | $1.20 | $1.20 | 0 |
| 2009-04-17 | $1.20 | $1.20 | 0 |
| 2009-04-16 | $1.20 | $1.20 | 0 |
| 2009-04-15 | $1.20 | $1.20 | 0 |
| 2009-04-14 | $1.20 | $1.20 | 0 |
| 2009-04-13 | $1.20 | $1.20 | 250 |
| 2009-04-09 | $1.20 | $1.20 | 0 |
| 2009-04-08 | $1.20 | $1.20 | 0 |
| 2009-04-07 | $1.20 | $1.20 | 0 |
| 2009-04-06 | $1.20 | $1.20 | 0 |
| 2009-04-03 | $1.20 | $1.20 | 250 |
| 2009-04-02 | $1.80 | $1.80 | 0 |
| 2009-04-01 | $1.80 | $1.80 | 0 |
| 2009-03-31 | $1.80 | $1.80 | 0 |
| 2009-03-30 | $1.80 | $1.80 | 0 |
| 2009-03-27 | $1.80 | $1.80 | 0 |
| 2009-03-26 | $1.80 | $1.80 | 275 |
| 2009-03-25 | $1.16 | $1.16 | 25 |
| 2009-03-24 | $0.24 | $0.24 | 1,250 |
| 2009-03-23 | $1.16 | $1.16 | 0 |
| 2009-03-20 | $1.16 | $1.16 | 25 |
| 2009-03-19 | $0.60 | $0.60 | 0 |
| 2009-03-18 | $0.60 | $0.60 | 0 |
| 2009-03-17 | $0.60 | $0.60 | 1,650 |
| 2009-03-16 | $0.32 | $0.32 | 2,750 |
| 2009-03-13 | $0.40 | $0.40 | 0 |
| 2009-03-12 | $0.40 | $0.40 | 0 |
| 2009-03-11 | $0.40 | $0.40 | 0 |
| 2009-03-10 | $0.40 | $0.40 | 3,100 |
| 2009-03-09 | $0.52 | $0.52 | 0 |
| 2009-03-06 | $0.52 | $0.52 | 1,525 |
| 2009-03-05 | $0.64 | $0.64 | 2,625 |
| 2009-03-04 | $0.36 | $0.36 | 1,500 |
| 2009-03-03 | $0.20 | $0.20 | 2,500 |
| 2009-03-02 | $0.44 | $0.44 | 11,550 |
| 2009-02-27 | $0.84 | $0.84 | 0 |
| 2009-02-26 | $0.84 | $0.84 | 0 |
| 2009-02-25 | $0.84 | $0.84 | 0 |
| 2009-02-24 | $0.84 | $0.84 | 50 |
| 2009-02-23 | $0.84 | $0.84 | 275 |
| 2009-02-20 | $0.84 | $0.84 | 250 |
| 2009-02-19 | $0.88 | $0.88 | 0 |
| 2009-02-18 | $0.88 | $0.88 | 0 |
| 2009-02-17 | $0.88 | $0.88 | 225 |
| 2009-02-13 | $0.88 | $0.88 | 375 |
| 2009-02-12 | $0.96 | $0.96 | 0 |
| 2009-02-11 | $0.96 | $0.96 | 75 |
| 2009-02-10 | $0.96 | $0.96 | 0 |
| 2009-02-09 | $0.96 | $0.96 | 0 |
| 2009-02-06 | $0.96 | $0.96 | 75 |
| 2009-02-05 | $0.96 | $0.96 | 75 |
| 2009-02-04 | $0.40 | $0.40 | 12,500 |
| 2009-02-03 | $1.20 | $1.20 | 975 |
| 2009-02-02 | $0.92 | $0.92 | 1,000 |
| 2009-01-30 | $0.72 | $0.72 | 0 |
| 2009-01-29 | $0.72 | $0.72 | 3,450 |
| 2009-01-28 | $0.96 | $0.96 | 2,100 |
| 2009-01-27 | $1.56 | $1.56 | 300 |
| 2009-01-26 | $1.36 | $1.36 | 500 |
| 2009-01-23 | $1.56 | $1.56 | 15,775 |
| 2009-01-22 | $2.04 | $2.04 | 0 |
| 2009-01-21 | $2.04 | $2.04 | 4,475 |
| 2009-01-20 | $1.40 | $1.40 | 27,550 |
| 2009-01-16 | $0.40 | $0.40 | 2,250 |
| 2009-01-15 | $0.32 | $0.32 | 20,025 |
| 2009-01-14 | $0.16 | $0.16 | 8,700 |
| 2009-01-13 | $0.16 | $0.16 | 6,250 |
| 2009-01-12 | $0.16 | $0.16 | 550 |
| 2009-01-09 | $0.20 | $0.20 | 0 |
| 2009-01-08 | $0.20 | $0.20 | 0 |
| 2009-01-07 | $0.20 | $0.20 | 0 |
| 2009-01-06 | $0.20 | $0.20 | 0 |
| 2009-01-05 | $0.20 | $0.20 | 1,375 |
| 2009-01-02 | $0.20 | $0.20 | 0 |