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
- 2002-06-20 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 | $0.07 | $0.07 | 0 |
| 2009-12-30 | $0.07 | $0.07 | 7,000 |
| 2009-12-29 | $0.06 | $0.06 | 22,361 |
| 2009-12-28 | $0.07 | $0.07 | 15,220 |
| 2009-12-24 | $0.09 | $0.09 | 0 |
| 2009-12-23 | $0.09 | $0.09 | 10,000 |
| 2009-12-22 | $0.09 | $0.09 | 10,000 |
| 2009-12-21 | $0.09 | $0.09 | 0 |
| 2009-12-18 | $0.09 | $0.09 | 0 |
| 2009-12-17 | $0.09 | $0.09 | 60,300 |
| 2009-12-16 | $0.08 | $0.08 | 100 |
| 2009-12-15 | $0.07 | $0.07 | 17,200 |
| 2009-12-14 | $0.07 | $0.07 | 30,200 |
| 2009-12-11 | $0.06 | $0.06 | 10,000 |
| 2009-12-10 | $0.07 | $0.07 | 0 |
| 2009-12-09 | $0.07 | $0.07 | 0 |
| 2009-12-08 | $0.07 | $0.07 | 31,217 |
| 2009-12-07 | $0.07 | $0.07 | 132,617 |
| 2009-12-04 | $0.08 | $0.08 | 154,470 |
| 2009-12-03 | $0.12 | $0.11 | 69,280 |
| 2009-12-02 | $0.10 | $0.10 | 218,443 |
| 2009-12-01 | $0.08 | $0.08 | 50,000 |
| 2009-11-30 | $0.06 | $0.06 | 0 |
| 2009-11-27 | $0.06 | $0.06 | 0 |
| 2009-11-25 | $0.06 | $0.06 | 2,677 |
| 2009-11-24 | $0.06 | $0.06 | 0 |
| 2009-11-23 | $0.06 | $0.06 | 15,000 |
| 2009-11-20 | $0.05 | $0.05 | 31,500 |
| 2009-11-19 | $0.05 | $0.05 | 14,310 |
| 2009-11-18 | $0.06 | $0.06 | 7,213 |
| 2009-11-17 | $0.06 | $0.06 | 22,000 |
| 2009-11-16 | $0.05 | $0.05 | 0 |
| 2009-11-13 | $0.05 | $0.05 | 8,072 |
| 2009-11-12 | $0.05 | $0.05 | 0 |
| 2009-11-11 | $0.05 | $0.05 | 500 |
| 2009-11-10 | $0.05 | $0.05 | 8,800 |
| 2009-11-09 | $0.06 | $0.06 | 0 |
| 2009-11-06 | $0.06 | $0.06 | 6,900 |
| 2009-11-05 | $0.06 | $0.06 | 0 |
| 2009-11-04 | $0.06 | $0.06 | 0 |
| 2009-11-03 | $0.06 | $0.06 | 0 |
| 2009-11-02 | $0.06 | $0.06 | 20,000 |
| 2009-10-30 | $0.06 | $0.06 | 78,007 |
| 2009-10-29 | $0.06 | $0.06 | 9,493 |
| 2009-10-28 | $0.05 | $0.05 | 1,570 |
| 2009-10-27 | $0.05 | $0.05 | 2,888 |
| 2009-10-26 | $0.05 | $0.05 | 0 |
| 2009-10-23 | $0.05 | $0.05 | 0 |
| 2009-10-22 | $0.05 | $0.05 | 0 |
| 2009-10-21 | $0.05 | $0.05 | 480 |
| 2009-10-20 | $0.06 | $0.06 | 5,000 |
| 2009-10-19 | $0.06 | $0.06 | 0 |
| 2009-10-16 | $0.06 | $0.06 | 10,000 |
| 2009-10-15 | $0.06 | $0.06 | 26,450 |
| 2009-10-14 | $0.06 | $0.06 | 5,850 |
| 2009-10-13 | $0.06 | $0.06 | 4,650 |
| 2009-10-12 | $0.05 | $0.05 | 0 |
| 2009-10-09 | $0.05 | $0.05 | 20,381 |
| 2009-10-08 | $0.06 | $0.06 | 15,619 |
| 2009-10-07 | $0.06 | $0.06 | 150 |
| 2009-10-06 | $0.07 | $0.07 | 43,000 |
| 2009-10-05 | $0.06 | $0.06 | 45,900 |
| 2009-10-02 | $0.07 | $0.07 | 0 |
| 2009-10-01 | $0.07 | $0.07 | 6,937 |
| 2009-09-30 | $0.07 | $0.07 | 13,980 |
| 2009-09-29 | $0.07 | $0.07 | 10,000 |
| 2009-09-28 | $0.07 | $0.07 | 5,400 |
| 2009-09-25 | $0.09 | $0.09 | 0 |
| 2009-09-24 | $0.09 | $0.09 | 5,180 |
| 2009-09-23 | $0.09 | $0.09 | 9,033 |
| 2009-09-22 | $0.06 | $0.06 | 0 |
| 2009-09-21 | $0.06 | $0.06 | 7,095 |
| 2009-09-18 | $0.08 | $0.08 | 0 |
| 2009-09-17 | $0.08 | $0.08 | 0 |
| 2009-09-16 | $0.08 | $0.08 | 2,500 |
| 2009-09-15 | $0.08 | $0.08 | 0 |
| 2009-09-14 | $0.08 | $0.08 | 10,000 |
| 2009-09-11 | $0.06 | $0.06 | 650 |
| 2009-09-10 | $0.06 | $0.06 | 61,000 |
| 2009-09-09 | $0.05 | $0.05 | 39,000 |
| 2009-09-08 | $0.08 | $0.08 | 0 |
| 2009-09-04 | $0.08 | $0.08 | 22,900 |
| 2009-09-03 | $0.08 | $0.08 | 1,000 |
| 2009-09-02 | $0.08 | $0.08 | 10,000 |
| 2009-09-01 | $0.10 | $0.10 | 0 |
| 2009-08-31 | $0.10 | $0.10 | 17,100 |
| 2009-08-28 | $0.08 | $0.08 | 10,600 |
| 2009-08-27 | $0.13 | $0.13 | 0 |
| 2009-08-26 | $0.13 | $0.13 | 500 |
| 2009-08-25 | $0.08 | $0.08 | 0 |
| 2009-08-24 | $0.08 | $0.08 | 9,600 |
| 2009-08-21 | $0.10 | $0.10 | 16,708 |
| 2009-08-20 | $0.09 | $0.09 | 4,400 |
| 2009-08-19 | $0.08 | $0.08 | 2,300 |
| 2009-08-18 | $0.08 | $0.08 | 6,100 |
| 2009-08-17 | $0.09 | $0.09 | 10,344 |
| 2009-08-14 | $0.08 | $0.08 | 0 |
| 2009-08-13 | $0.08 | $0.08 | 11,000 |
| 2009-08-12 | $0.08 | $0.08 | 14,495 |
| 2009-08-11 | $0.08 | $0.08 | 10,000 |
| 2009-08-10 | $0.10 | $0.10 | 2,680 |
| 2009-08-07 | $0.10 | $0.10 | 16,000 |
| 2009-08-06 | $0.09 | $0.09 | 0 |
| 2009-08-05 | $0.09 | $0.09 | 0 |
| 2009-08-04 | $0.09 | $0.09 | 4,000 |
| 2009-08-03 | $0.09 | $0.09 | 300 |
| 2009-07-31 | $0.09 | $0.09 | 4,400 |
| 2009-07-30 | $0.08 | $0.08 | 55,000 |
| 2009-07-29 | $0.11 | $0.11 | 25,843 |
| 2009-07-28 | $0.11 | $0.11 | 16,835 |
| 2009-07-27 | $0.11 | $0.11 | 6,000 |
| 2009-07-24 | $0.12 | $0.12 | 4,600 |
| 2009-07-23 | $0.14 | $0.14 | 78,507 |
| 2009-07-22 | $0.10 | $0.10 | 120,299 |
| 2009-07-21 | $0.09 | $0.09 | 17,568 |
| 2009-07-20 | $0.08 | $0.08 | 0 |
| 2009-07-17 | $0.08 | $0.08 | 5,600 |
| 2009-07-16 | $0.07 | $0.07 | 0 |
| 2009-07-15 | $0.07 | $0.07 | 59,635 |
| 2009-07-14 | $0.07 | $0.07 | 0 |
| 2009-07-13 | $0.07 | $0.07 | 10,020 |
| 2009-07-10 | $0.07 | $0.07 | 0 |
| 2009-07-09 | $0.07 | $0.07 | 4,200 |
| 2009-07-08 | $0.06 | $0.06 | 6,000 |
| 2009-07-07 | $0.07 | $0.07 | 0 |
| 2009-07-06 | $0.07 | $0.07 | 0 |
| 2009-07-02 | $0.07 | $0.07 | 0 |
| 2009-07-01 | $0.07 | $0.07 | 0 |
| 2009-06-30 | $0.07 | $0.07 | 40,402 |
| 2009-06-29 | $0.05 | $0.05 | 0 |
| 2009-06-26 | $0.05 | $0.05 | 2,155 |
| 2009-06-25 | $0.05 | $0.05 | 250 |
| 2009-06-24 | $0.05 | $0.05 | 0 |
| 2009-06-23 | $0.05 | $0.05 | 641 |
| 2009-06-22 | $0.05 | $0.05 | 0 |
| 2009-06-19 | $0.05 | $0.05 | 1,072 |
| 2009-06-18 | $0.07 | $0.07 | 5,000 |
| 2009-06-17 | $0.05 | $0.05 | 2,000 |
| 2009-06-16 | $0.05 | $0.05 | 0 |
| 2009-06-15 | $0.05 | $0.05 | 12,333 |
| 2009-06-12 | $0.05 | $0.05 | 0 |
| 2009-06-11 | $0.05 | $0.05 | 5,100 |
| 2009-06-10 | $0.05 | $0.05 | 0 |
| 2009-06-09 | $0.05 | $0.05 | 0 |
| 2009-06-08 | $0.05 | $0.05 | 10,000 |
| 2009-06-05 | $0.05 | $0.05 | 0 |
| 2009-06-04 | $0.05 | $0.05 | 9,685 |
| 2009-06-03 | $0.05 | $0.05 | 34,400 |
| 2009-06-02 | $0.07 | $0.07 | 0 |
| 2009-06-01 | $0.07 | $0.07 | 20,200 |
| 2009-05-29 | $0.06 | $0.06 | 42,650 |
| 2009-05-28 | $0.07 | $0.07 | 1,400 |
| 2009-05-27 | $0.07 | $0.07 | 0 |
| 2009-05-26 | $0.07 | $0.07 | 400 |
| 2009-05-22 | $0.07 | $0.07 | 0 |
| 2009-05-21 | $0.07 | $0.07 | 10,900 |
| 2009-05-20 | $0.07 | $0.07 | 0 |
| 2009-05-19 | $0.07 | $0.07 | 6,000 |
| 2009-05-18 | $0.07 | $0.07 | 0 |
| 2009-05-15 | $0.07 | $0.07 | 0 |
| 2009-05-14 | $0.07 | $0.07 | 14,980 |
| 2009-05-13 | $0.06 | $0.06 | 0 |
| 2009-05-12 | $0.06 | $0.06 | 0 |
| 2009-05-11 | $0.06 | $0.06 | 13,500 |
| 2009-05-08 | $0.08 | $0.08 | 0 |
| 2009-05-07 | $0.08 | $0.08 | 42,700 |
| 2009-05-06 | $0.06 | $0.06 | 180 |
| 2009-05-05 | $0.06 | $0.06 | 0 |
| 2009-05-04 | $0.06 | $0.06 | 0 |
| 2009-05-01 | $0.06 | $0.06 | 21,000 |
| 2009-04-30 | $0.06 | $0.06 | 0 |
| 2009-04-29 | $0.06 | $0.06 | 5,100 |
| 2009-04-28 | $0.06 | $0.06 | 5,000 |
| 2009-04-27 | $0.06 | $0.06 | 0 |
| 2009-04-24 | $0.06 | $0.06 | 21,400 |
| 2009-04-23 | $0.06 | $0.06 | 15,000 |
| 2009-04-22 | $0.07 | $0.07 | 0 |
| 2009-04-21 | $0.07 | $0.07 | 0 |
| 2009-04-20 | $0.07 | $0.07 | 0 |
| 2009-04-17 | $0.07 | $0.07 | 3,100 |
| 2009-04-16 | $0.06 | $0.06 | 0 |
| 2009-04-15 | $0.06 | $0.06 | 3,000 |
| 2009-04-14 | $0.06 | $0.06 | 8,450 |
| 2009-04-13 | $0.07 | $0.07 | 0 |
| 2009-04-09 | $0.07 | $0.07 | 0 |
| 2009-04-08 | $0.07 | $0.07 | 0 |
| 2009-04-07 | $0.07 | $0.07 | 1,600 |
| 2009-04-06 | $0.07 | $0.07 | 5,000 |
| 2009-04-03 | $0.07 | $0.07 | 2,000 |
| 2009-04-02 | $0.07 | $0.07 | 2,500 |
| 2009-04-01 | $0.07 | $0.07 | 0 |
| 2009-03-31 | $0.07 | $0.07 | 20,500 |
| 2009-03-30 | $0.07 | $0.07 | 56,480 |
| 2009-03-27 | $0.07 | $0.07 | 21,900 |
| 2009-03-26 | $0.05 | $0.05 | 11,800 |
| 2009-03-25 | $0.06 | $0.06 | 11,570 |
| 2009-03-24 | $0.04 | $0.04 | 7,652 |
| 2009-03-23 | $0.04 | $0.04 | 76,600 |
| 2009-03-20 | $0.06 | $0.06 | 0 |
| 2009-03-19 | $0.06 | $0.06 | 7,600 |
| 2009-03-18 | $0.06 | $0.06 | 63,800 |
| 2009-03-17 | $0.05 | $0.05 | 19,800 |
| 2009-03-16 | $0.05 | $0.05 | 9,156 |
| 2009-03-13 | $0.05 | $0.05 | 11,500 |
| 2009-03-12 | $0.05 | $0.05 | 28,000 |
| 2009-03-11 | $0.05 | $0.05 | 163,100 |
| 2009-03-10 | $0.07 | $0.07 | 35,300 |
| 2009-03-09 | $0.09 | $0.09 | 17,209 |
| 2009-03-06 | $0.10 | $0.10 | 0 |
| 2009-03-05 | $0.10 | $0.10 | 59,578 |
| 2009-03-04 | $0.08 | $0.08 | 8,930 |
| 2009-03-03 | $0.08 | $0.08 | 17,570 |
| 2009-03-02 | $0.10 | $0.10 | 20,000 |
| 2009-02-27 | $0.10 | $0.10 | 20,000 |
| 2009-02-26 | $0.10 | $0.10 | 0 |
| 2009-02-25 | $0.10 | $0.10 | 57,200 |
| 2009-02-24 | $0.09 | $0.09 | 36,700 |
| 2009-02-23 | $0.10 | $0.10 | 34,390 |
| 2009-02-20 | $0.08 | $0.08 | 0 |
| 2009-02-19 | $0.08 | $0.08 | 55,416 |
| 2009-02-18 | $0.11 | $0.11 | 0 |
| 2009-02-17 | $0.11 | $0.11 | 37,000 |
| 2009-02-13 | $0.08 | $0.08 | 37,100 |
| 2009-02-12 | $0.07 | $0.07 | 36,700 |
| 2009-02-11 | $0.08 | $0.08 | 30,100 |
| 2009-02-10 | $0.13 | $0.13 | 0 |
| 2009-02-09 | $0.13 | $0.13 | 101,213 |
| 2009-02-06 | $0.13 | $0.13 | 100,481 |
| 2009-02-05 | $0.10 | $0.10 | 40,800 |
| 2009-02-04 | $0.08 | $0.08 | 127,665 |
| 2009-02-03 | $0.09 | $0.09 | 92,228 |
| 2009-02-02 | $0.07 | $0.07 | 68,861 |
| 2009-01-30 | $0.07 | $0.07 | 61,700 |
| 2009-01-29 | $0.07 | $0.07 | 48,000 |
| 2009-01-28 | $0.07 | $0.07 | 57,000 |
| 2009-01-27 | $0.06 | $0.06 | 104,065 |
| 2009-01-26 | $0.09 | $0.09 | 35,000 |
| 2009-01-23 | $0.08 | $0.08 | 32,777 |
| 2009-01-22 | $0.08 | $0.08 | 31,000 |
| 2009-01-21 | $0.10 | $0.10 | 41,600 |
| 2009-01-20 | $0.10 | $0.10 | 16,275 |
| 2009-01-16 | $0.09 | $0.09 | 43,500 |
| 2009-01-15 | $0.09 | $0.09 | 68,922 |
| 2009-01-14 | $0.09 | $0.09 | 9,380 |
| 2009-01-13 | $0.09 | $0.09 | 27,000 |
| 2009-01-12 | $0.09 | $0.09 | 209 |
| 2009-01-09 | $0.10 | $0.10 | 30,000 |
| 2009-01-08 | $0.10 | $0.10 | 40,209 |
| 2009-01-07 | $0.11 | $0.11 | 17,950 |
| 2009-01-06 | $0.11 | $0.11 | 0 |
| 2009-01-05 | $0.11 | $0.11 | 34,500 |
| 2009-01-02 | $0.09 | $0.09 | 7,000 |