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
- 2000-11-27 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 | $0.01 | $0.01 | 190,633 |
| 2009-12-30 | $0.01 | $0.01 | 150,000 |
| 2009-12-29 | $0.01 | $0.01 | 57,559 |
| 2009-12-28 | $0.01 | $0.01 | 392,408 |
| 2009-12-24 | $0.01 | $0.01 | 257,283 |
| 2009-12-23 | $0.01 | $0.01 | 143,400 |
| 2009-12-22 | $0.01 | $0.01 | 588,665 |
| 2009-12-21 | $0.01 | $0.01 | 777,793 |
| 2009-12-18 | $0.01 | $0.01 | 1,341,800 |
| 2009-12-17 | $0.01 | $0.01 | 77,800 |
| 2009-12-16 | $0.01 | $0.01 | 312,871 |
| 2009-12-15 | $0.01 | $0.01 | 277,700 |
| 2009-12-14 | $0.01 | $0.01 | 190,000 |
| 2009-12-11 | $0.01 | $0.01 | 155,000 |
| 2009-12-10 | $0.01 | $0.01 | 211,000 |
| 2009-12-09 | $0.01 | $0.01 | 210,220 |
| 2009-12-08 | $0.01 | $0.01 | 91,000 |
| 2009-12-07 | $0.01 | $0.01 | 784,912 |
| 2009-12-04 | $0.01 | $0.01 | 260,682 |
| 2009-12-03 | $0.01 | $0.01 | 297,000 |
| 2009-12-02 | $0.01 | $0.01 | 310,350 |
| 2009-12-01 | $0.01 | $0.01 | 351,130 |
| 2009-11-30 | $0.01 | $0.01 | 343,564 |
| 2009-11-27 | $0.01 | $0.01 | 50,000 |
| 2009-11-25 | $0.01 | $0.01 | 260,000 |
| 2009-11-24 | $0.01 | $0.01 | 100,000 |
| 2009-11-23 | $0.01 | $0.01 | 650,000 |
| 2009-11-20 | $0.02 | $0.02 | 700,763 |
| 2009-11-19 | $0.01 | $0.01 | 129,546 |
| 2009-11-18 | $0.01 | $0.01 | 36,000 |
| 2009-11-17 | $0.01 | $0.01 | 51,000 |
| 2009-11-16 | $0.02 | $0.02 | 0 |
| 2009-11-13 | $0.02 | $0.02 | 455,000 |
| 2009-11-12 | $0.01 | $0.01 | 102,000 |
| 2009-11-11 | $0.01 | $0.01 | 355,909 |
| 2009-11-10 | $0.01 | $0.01 | 119,000 |
| 2009-11-09 | $0.01 | $0.01 | 0 |
| 2009-11-06 | $0.01 | $0.01 | 175,325 |
| 2009-11-05 | $0.02 | $0.02 | 56,723 |
| 2009-11-04 | $0.02 | $0.02 | 35,000 |
| 2009-11-03 | $0.02 | $0.02 | 120,800 |
| 2009-11-02 | $0.02 | $0.02 | 15,000 |
| 2009-10-30 | $0.01 | $0.01 | 99,700 |
| 2009-10-29 | $0.02 | $0.02 | 218,800 |
| 2009-10-28 | $0.02 | $0.02 | 597,350 |
| 2009-10-27 | $0.02 | $0.02 | 230,000 |
| 2009-10-26 | $0.02 | $0.02 | 300,000 |
| 2009-10-23 | $0.02 | $0.02 | 736,628 |
| 2009-10-22 | $0.02 | $0.02 | 232,000 |
| 2009-10-21 | $0.01 | $0.01 | 207,110 |
| 2009-10-20 | $0.02 | $0.02 | 105,000 |
| 2009-10-19 | $0.02 | $0.02 | 135,000 |
| 2009-10-16 | $0.02 | $0.02 | 121,668 |
| 2009-10-15 | $0.02 | $0.02 | 356,575 |
| 2009-10-14 | $0.02 | $0.02 | 15,000 |
| 2009-10-13 | $0.02 | $0.02 | 162,350 |
| 2009-10-12 | $0.02 | $0.02 | 740,000 |
| 2009-10-09 | $0.02 | $0.02 | 594,000 |
| 2009-10-08 | $0.02 | $0.02 | 334,500 |
| 2009-10-07 | $0.02 | $0.02 | 160,325 |
| 2009-10-06 | $0.02 | $0.02 | 378,263 |
| 2009-10-05 | $0.02 | $0.02 | 527,145 |
| 2009-10-02 | $0.02 | $0.02 | 100,000 |
| 2009-10-01 | $0.02 | $0.02 | 50,000 |
| 2009-09-30 | $0.02 | $0.02 | 605,850 |
| 2009-09-29 | $0.02 | $0.02 | 393,000 |
| 2009-09-28 | $0.03 | $0.03 | 153,230 |
| 2009-09-25 | $0.03 | $0.03 | 80,000 |
| 2009-09-24 | $0.02 | $0.02 | 470,500 |
| 2009-09-23 | $0.02 | $0.02 | 397,000 |
| 2009-09-22 | $0.02 | $0.02 | 1,015,254 |
| 2009-09-21 | $0.02 | $0.02 | 103,500 |
| 2009-09-18 | $0.02 | $0.02 | 1,281,863 |
| 2009-09-17 | $0.03 | $0.03 | 100,000 |
| 2009-09-16 | $0.03 | $0.03 | 385,000 |
| 2009-09-15 | $0.02 | $0.02 | 396,000 |
| 2009-09-14 | $0.02 | $0.02 | 272,408 |
| 2009-09-11 | $0.03 | $0.03 | 485,500 |
| 2009-09-10 | $0.03 | $0.03 | 320,100 |
| 2009-09-09 | $0.03 | $0.03 | 20,500 |
| 2009-09-08 | $0.02 | $0.02 | 1,257,222 |
| 2009-09-04 | $0.03 | $0.03 | 441,533 |
| 2009-09-03 | $0.03 | $0.03 | 832,000 |
| 2009-09-02 | $0.03 | $0.03 | 644,300 |
| 2009-09-01 | $0.02 | $0.02 | 649,000 |
| 2009-08-31 | $0.02 | $0.02 | 387,600 |
| 2009-08-28 | $0.02 | $0.02 | 304,200 |
| 2009-08-27 | $0.02 | $0.02 | 230,837 |
| 2009-08-26 | $0.03 | $0.03 | 385,900 |
| 2009-08-25 | $0.02 | $0.02 | 1,862,650 |
| 2009-08-24 | $0.03 | $0.03 | 128,060 |
| 2009-08-21 | $0.03 | $0.03 | 409,500 |
| 2009-08-20 | $0.03 | $0.03 | 801,000 |
| 2009-08-19 | $0.03 | $0.03 | 607,454 |
| 2009-08-18 | $0.03 | $0.03 | 454,100 |
| 2009-08-17 | $0.03 | $0.03 | 236,420 |
| 2009-08-14 | $0.03 | $0.03 | 42,500 |
| 2009-08-13 | $0.03 | $0.03 | 374,000 |
| 2009-08-12 | $0.03 | $0.03 | 374,100 |
| 2009-08-11 | $0.03 | $0.03 | 1,607,350 |
| 2009-08-10 | $0.04 | $0.04 | 567,732 |
| 2009-08-07 | $0.04 | $0.04 | 1,834,518 |
| 2009-08-06 | $0.04 | $0.04 | 319,400 |
| 2009-08-05 | $0.04 | $0.04 | 1,243,834 |
| 2009-08-04 | $0.04 | $0.04 | 923,110 |
| 2009-08-03 | $0.03 | $0.03 | 2,107,834 |
| 2009-07-31 | $0.02 | $0.02 | 270,000 |
| 2009-07-30 | $0.02 | $0.02 | 169,000 |
| 2009-07-29 | $0.02 | $0.02 | 588,500 |
| 2009-07-28 | $0.02 | $0.02 | 4,407,610 |
| 2009-07-27 | $0.04 | $0.04 | 1,332,000 |
| 2009-07-24 | $0.04 | $0.04 | 1,314,901 |
| 2009-07-23 | $0.03 | $0.03 | 8,600 |
| 2009-07-22 | $0.03 | $0.03 | 383,450 |
| 2009-07-21 | $0.02 | $0.02 | 562,110 |
| 2009-07-20 | $0.02 | $0.02 | 832,333 |
| 2009-07-17 | $0.02 | $0.02 | 443,550 |
| 2009-07-16 | $0.02 | $0.02 | 273,500 |
| 2009-07-15 | $0.02 | $0.02 | 471,500 |
| 2009-07-14 | $0.03 | $0.03 | 76,784 |
| 2009-07-13 | $0.02 | $0.02 | 1,083,500 |
| 2009-07-10 | $0.03 | $0.03 | 31,400 |
| 2009-07-09 | $0.03 | $0.03 | 496,000 |
| 2009-07-08 | $0.03 | $0.03 | 342,000 |
| 2009-07-07 | $0.03 | $0.03 | 440,900 |
| 2009-07-06 | $0.02 | $0.02 | 377,500 |
| 2009-07-02 | $0.01 | $0.01 | 0 |
| 2009-07-01 | $0.01 | $0.01 | 1,743,583 |
| 2009-06-30 | $0.02 | $0.02 | 1,745,750 |
| 2009-06-29 | $0.02 | $0.02 | 83,000 |
| 2009-06-26 | $0.02 | $0.02 | 100,000 |
| 2009-06-25 | $0.02 | $0.02 | 146,500 |
| 2009-06-24 | $0.02 | $0.02 | 327,700 |
| 2009-06-23 | $0.02 | $0.02 | 51,000 |
| 2009-06-22 | $0.02 | $0.02 | 57,950 |
| 2009-06-19 | $0.02 | $0.02 | 0 |
| 2009-06-18 | $0.02 | $0.02 | 185,000 |
| 2009-06-17 | $0.02 | $0.02 | 30,000 |
| 2009-06-16 | $0.02 | $0.02 | 5,000 |
| 2009-06-15 | $0.02 | $0.02 | 0 |
| 2009-06-12 | $0.02 | $0.02 | 0 |
| 2009-06-11 | $0.02 | $0.02 | 0 |
| 2009-06-10 | $0.02 | $0.02 | 191,000 |
| 2009-06-09 | $0.02 | $0.02 | 10,000 |
| 2009-06-08 | $0.03 | $0.03 | 45,900 |
| 2009-06-05 | $0.03 | $0.03 | 12,100 |
| 2009-06-04 | $0.02 | $0.02 | 10,000 |
| 2009-06-03 | $0.02 | $0.02 | 486 |
| 2009-06-02 | $0.02 | $0.02 | 100,000 |
| 2009-06-01 | $0.03 | $0.03 | 20,000 |
| 2009-05-29 | $0.03 | $0.03 | 110,220 |
| 2009-05-28 | $0.03 | $0.03 | 65,000 |
| 2009-05-27 | $0.03 | $0.03 | 0 |
| 2009-05-26 | $0.03 | $0.03 | 0 |
| 2009-05-22 | $0.03 | $0.03 | 70,000 |
| 2009-05-21 | $0.03 | $0.03 | 331,987 |
| 2009-05-20 | $0.03 | $0.03 | 135,440 |
| 2009-05-19 | $0.03 | $0.03 | 90,000 |
| 2009-05-18 | $0.03 | $0.03 | 45,000 |
| 2009-05-15 | $0.02 | $0.02 | 0 |
| 2009-05-14 | $0.02 | $0.02 | 0 |
| 2009-05-13 | $0.02 | $0.02 | 556,530 |
| 2009-05-12 | $0.03 | $0.03 | 115,110 |
| 2009-05-11 | $0.02 | $0.02 | 198,229 |
| 2009-05-08 | $0.03 | $0.03 | 100,000 |
| 2009-05-07 | $0.03 | $0.03 | 483,000 |
| 2009-05-06 | $0.02 | $0.02 | 17,000 |
| 2009-05-05 | $0.02 | $0.02 | 10,110 |
| 2009-05-04 | $0.03 | $0.03 | 500,500 |
| 2009-05-01 | $0.04 | $0.04 | 36,000 |
| 2009-04-30 | $0.04 | $0.04 | 106,300 |
| 2009-04-29 | $0.04 | $0.04 | 14,500 |
| 2009-04-28 | $0.03 | $0.03 | 15,000 |
| 2009-04-27 | $0.03 | $0.03 | 1,000 |
| 2009-04-24 | $0.03 | $0.03 | 7,000 |
| 2009-04-23 | $0.03 | $0.03 | 532,000 |
| 2009-04-22 | $0.03 | $0.03 | 53,000 |
| 2009-04-21 | $0.03 | $0.03 | 20,000 |
| 2009-04-20 | $0.03 | $0.03 | 5,000 |
| 2009-04-17 | $0.03 | $0.03 | 138,027 |
| 2009-04-16 | $0.04 | $0.04 | 50,000 |
| 2009-04-15 | $0.03 | $0.03 | 18,130 |
| 2009-04-14 | $0.04 | $0.04 | 26,000 |
| 2009-04-13 | $0.04 | $0.04 | 60,000 |
| 2009-04-09 | $0.03 | $0.03 | 0 |
| 2009-04-08 | $0.03 | $0.03 | 3,125 |
| 2009-04-07 | $0.04 | $0.04 | 35,000 |
| 2009-04-06 | $0.04 | $0.04 | 3,200 |
| 2009-04-03 | $0.04 | $0.04 | 11,950 |
| 2009-04-02 | $0.04 | $0.04 | 5,000 |
| 2009-04-01 | $0.03 | $0.03 | 45,000 |
| 2009-03-31 | $0.03 | $0.03 | 0 |
| 2009-03-30 | $0.03 | $0.03 | 25,000 |
| 2009-03-27 | $0.03 | $0.03 | 0 |
| 2009-03-26 | $0.03 | $0.03 | 105,000 |
| 2009-03-25 | $0.03 | $0.03 | 21,000 |
| 2009-03-24 | $0.03 | $0.03 | 85,000 |
| 2009-03-23 | $0.02 | $0.02 | 0 |
| 2009-03-20 | $0.02 | $0.02 | 0 |
| 2009-03-19 | $0.02 | $0.02 | 515,000 |
| 2009-03-18 | $0.02 | $0.02 | 199,500 |
| 2009-03-17 | $0.02 | $0.02 | 70,000 |
| 2009-03-16 | $0.03 | $0.03 | 50,000 |
| 2009-03-13 | $0.02 | $0.02 | 359,130 |
| 2009-03-12 | $0.02 | $0.02 | 25,000 |
| 2009-03-11 | $0.03 | $0.03 | 0 |
| 2009-03-10 | $0.03 | $0.03 | 40,500 |
| 2009-03-09 | $0.03 | $0.03 | 650,000 |
| 2009-03-06 | $0.02 | $0.02 | 25,000 |
| 2009-03-05 | $0.03 | $0.03 | 200,000 |
| 2009-03-04 | $0.03 | $0.03 | 0 |
| 2009-03-03 | $0.03 | $0.03 | 20,000 |
| 2009-03-02 | $0.03 | $0.03 | 119,000 |
| 2009-02-27 | $0.02 | $0.02 | 2,355,020 |
| 2009-02-26 | $0.02 | $0.02 | 905,000 |
| 2009-02-25 | $0.02 | $0.02 | 54,500 |
| 2009-02-24 | $0.02 | $0.02 | 0 |
| 2009-02-23 | $0.02 | $0.02 | 5,000 |
| 2009-02-20 | $0.02 | $0.02 | 250,000 |
| 2009-02-19 | $0.02 | $0.02 | 286,000 |
| 2009-02-18 | $0.03 | $0.03 | 10,000 |
| 2009-02-17 | $0.03 | $0.03 | 165,000 |
| 2009-02-13 | $0.03 | $0.03 | 240,000 |
| 2009-02-12 | $0.04 | $0.04 | 0 |
| 2009-02-11 | $0.04 | $0.04 | 0 |
| 2009-02-10 | $0.04 | $0.04 | 100,000 |
| 2009-02-09 | $0.03 | $0.03 | 0 |
| 2009-02-06 | $0.03 | $0.03 | 0 |
| 2009-02-05 | $0.03 | $0.03 | 497,000 |
| 2009-02-04 | $0.04 | $0.04 | 42,900 |
| 2009-02-03 | $0.03 | $0.03 | 420,000 |
| 2009-02-02 | $0.03 | $0.03 | 0 |
| 2009-01-30 | $0.03 | $0.03 | 0 |
| 2009-01-29 | $0.03 | $0.03 | 30,000 |
| 2009-01-28 | $0.03 | $0.03 | 0 |
| 2009-01-27 | $0.03 | $0.03 | 0 |
| 2009-01-26 | $0.03 | $0.03 | 40,000 |
| 2009-01-23 | $0.03 | $0.03 | 0 |
| 2009-01-22 | $0.03 | $0.03 | 40,000 |
| 2009-01-21 | $0.03 | $0.03 | 0 |
| 2009-01-20 | $0.03 | $0.03 | 51,000 |
| 2009-01-16 | $0.03 | $0.03 | 195,000 |
| 2009-01-15 | $0.02 | $0.02 | 15,000 |
| 2009-01-14 | $0.02 | $0.02 | 0 |
| 2009-01-13 | $0.02 | $0.02 | 2,000 |
| 2009-01-12 | $0.02 | $0.02 | 76,000 |
| 2009-01-09 | $0.02 | $0.02 | 14,706 |
| 2009-01-08 | $0.03 | $0.03 | 13,680 |
| 2009-01-07 | $0.03 | $0.03 | 1,320 |
| 2009-01-06 | $0.03 | $0.03 | 211,000 |
| 2009-01-05 | $0.02 | $0.02 | 0 |
| 2009-01-02 | $0.02 | $0.02 | 162 |