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
- 1999-02-22 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 | $0.30 | $0.30 | 2,053 | — | — |
| 2009-12-30 | $0.30 | $0.30 | 4,047 | — | — |
| 2009-12-29 | $0.30 | $0.30 | 13,007 | — | — |
| 2009-12-28 | $0.30 | $0.30 | 7,273 | — | — |
| 2009-12-24 | $0.45 | $0.45 | 3,293 | — | — |
| 2009-12-23 | $0.30 | $0.30 | 87 | — | — |
| 2009-12-22 | $0.30 | $0.30 | 1,747 | — | — |
| 2009-12-21 | $0.30 | $0.30 | 1,440 | — | — |
| 2009-12-18 | $0.30 | $0.30 | 1,773 | — | — |
| 2009-12-17 | $0.45 | $0.45 | 4,320 | — | — |
| 2009-12-16 | $0.30 | $0.30 | 1,333 | — | — |
| 2009-12-15 | $0.45 | $0.45 | 547 | — | — |
| 2009-12-14 | $0.45 | $0.45 | 9,553 | — | — |
| 2009-12-11 | $0.30 | $0.30 | 9,507 | — | — |
| 2009-12-10 | $0.30 | $0.30 | 933 | — | — |
| 2009-12-09 | $0.30 | $0.30 | 6,987 | — | — |
| 2009-12-08 | $0.30 | $0.30 | 0 | — | — |
| 2009-12-07 | $0.30 | $0.30 | 0 | — | — |
| 2009-12-04 | $0.30 | $0.30 | 667 | — | — |
| 2009-12-03 | $0.30 | $0.30 | 0 | — | — |
| 2009-12-02 | $0.30 | $0.30 | 67 | — | — |
| 2009-12-01 | $0.30 | $0.30 | 253 | — | — |
| 2009-11-30 | $0.30 | $0.30 | 33 | — | — |
| 2009-11-27 | $0.30 | $0.30 | 0 | — | — |
| 2009-11-25 | $0.30 | $0.30 | 53 | — | — |
| 2009-11-24 | $0.30 | $0.30 | 87 | — | — |
| 2009-11-23 | $0.30 | $0.30 | 733 | — | — |
| 2009-11-20 | $0.30 | $0.30 | 13 | — | — |
| 2009-11-19 | $0.30 | $0.30 | 2,720 | — | — |
| 2009-11-18 | $0.45 | $0.45 | 160 | — | — |
| 2009-11-17 | $0.45 | $0.45 | 700 | — | — |
| 2009-11-16 | $0.45 | $0.45 | 9,053 | — | — |
| 2009-11-13 | $0.45 | $0.45 | 1,333 | — | — |
| 2009-11-12 | $0.45 | $0.45 | 520 | — | — |
| 2009-11-11 | $0.45 | $0.45 | 333 | — | — |
| 2009-11-10 | $0.45 | $0.45 | 2,720 | — | — |
| 2009-11-09 | $0.45 | $0.45 | 133 | — | — |
| 2009-11-06 | $0.45 | $0.45 | 1,393 | — | — |
| 2009-11-05 | $0.45 | $0.45 | 480 | — | — |
| 2009-11-04 | $0.45 | $0.45 | 3,333 | — | — |
| 2009-11-03 | $0.45 | $0.45 | 187 | — | — |
| 2009-11-02 | $0.45 | $0.45 | 673 | — | — |
| 2009-10-30 | $0.45 | $0.45 | 0 | — | — |
| 2009-10-29 | $0.45 | $0.45 | 0 | — | — |
| 2009-10-28 | $0.45 | $0.45 | 40 | — | — |
| 2009-10-27 | $0.45 | $0.45 | 433 | — | — |
| 2009-10-26 | $0.45 | $0.45 | 73 | — | — |
| 2009-10-23 | $0.60 | $0.60 | 27 | — | — |
| 2009-10-22 | $0.60 | $0.60 | 667 | — | — |
| 2009-10-21 | $0.45 | $0.45 | 147 | — | — |
| 2009-10-20 | $0.60 | $0.60 | 47 | — | — |
| 2009-10-19 | $0.60 | $0.60 | 0 | — | — |
| 2009-10-16 | $0.60 | $0.60 | 2,107 | — | — |
| 2009-10-15 | $0.45 | $0.45 | 200 | — | — |
| 2009-10-14 | $0.30 | $0.30 | 1,667 | — | — |
| 2009-10-13 | $0.45 | $0.45 | 133 | — | — |
| 2009-10-12 | $0.45 | $0.45 | 140 | — | — |
| 2009-10-09 | $0.45 | $0.45 | 107 | — | — |
| 2009-10-08 | $0.45 | $0.45 | 1,047 | — | — |
| 2009-10-07 | $0.45 | $0.45 | 100 | — | — |
| 2009-10-06 | $0.45 | $0.45 | 367 | — | — |
| 2009-10-05 | $0.45 | $0.45 | 1,487 | — | — |
| 2009-10-02 | $0.45 | $0.45 | 0 | — | — |
| 2009-10-01 | $0.45 | $0.45 | 40 | — | — |
| 2009-09-30 | $0.45 | $0.45 | 14,013 | — | — |
| 2009-09-29 | $0.60 | $0.60 | 133 | — | — |
| 2009-09-28 | $0.30 | $0.30 | 3,333 | — | — |
| 2009-09-25 | $0.60 | $0.60 | 767 | — | — |
| 2009-09-24 | $0.60 | $0.60 | 340 | — | — |
| 2009-09-23 | $0.60 | $0.60 | 900 | — | — |
| 2009-09-22 | $0.60 | $0.60 | 1,707 | — | — |
| 2009-09-21 | $0.60 | $0.60 | 3,653 | — | — |
| 2009-09-18 | $0.60 | $0.60 | 587 | — | — |
| 2009-09-17 | $0.45 | $0.45 | 10,560 | — | — |
| 2009-09-16 | $0.45 | $0.45 | 873 | — | — |
| 2009-09-15 | $0.60 | $0.60 | 0 | — | — |
| 2009-09-14 | $0.60 | $0.60 | 0 | — | — |
| 2009-09-11 | $0.60 | $0.60 | 140 | — | — |
| 2009-09-10 | $0.60 | $0.60 | 7 | — | — |
| 2009-09-09 | $0.45 | $0.45 | 573 | — | — |
| 2009-09-08 | $0.45 | $0.45 | 180 | — | — |
| 2009-09-04 | $0.60 | $0.60 | 5,513 | — | — |
| 2009-09-03 | $0.45 | $0.45 | 693 | — | — |
| 2009-09-02 | $0.45 | $0.45 | 13 | — | — |
| 2009-09-01 | $0.45 | $0.45 | 267 | — | — |
| 2009-08-31 | $0.45 | $0.45 | 333 | — | — |
| 2009-08-28 | $0.45 | $0.45 | 0 | — | — |
| 2009-08-27 | $0.45 | $0.45 | 13 | — | — |
| 2009-08-26 | $0.45 | $0.45 | 267 | — | — |
| 2009-08-25 | $0.45 | $0.45 | 0 | — | — |
| 2009-08-24 | $0.45 | $0.45 | 353 | — | — |
| 2009-08-21 | $0.60 | $0.60 | 7 | — | — |
| 2009-08-20 | $0.60 | $0.60 | 0 | — | — |
| 2009-08-19 | $0.60 | $0.60 | 0 | — | — |
| 2009-08-18 | $0.60 | $0.60 | 0 | — | — |
| 2009-08-17 | $0.60 | $0.60 | 407 | — | — |
| 2009-08-14 | $0.60 | $0.60 | 0 | — | — |
| 2009-08-13 | $0.60 | $0.60 | 27 | — | — |
| 2009-08-12 | $0.60 | $0.60 | 20 | — | — |
| 2009-08-11 | $0.60 | $0.60 | 500 | — | — |
| 2009-08-10 | $0.75 | $0.75 | 1,080 | — | — |
| 2009-08-07 | $0.75 | $0.75 | 44,647 | — | — |
| 2009-08-06 | $0.45 | $0.45 | 80 | — | — |
| 2009-08-05 | $0.45 | $0.45 | 0 | — | — |
| 2009-08-04 | $0.45 | $0.45 | 0 | — | — |
| 2009-08-03 | $0.45 | $0.45 | 1,207 | — | — |
| 2009-07-31 | $0.45 | $0.45 | 100 | — | — |
| 2009-07-30 | $0.45 | $0.45 | 0 | — | — |
| 2009-07-29 | $0.45 | $0.45 | 0 | — | — |
| 2009-07-28 | $0.45 | $0.45 | 1,427 | — | — |
| 2009-07-27 | $0.45 | $0.45 | 167 | — | — |
| 2009-07-24 | $0.45 | $0.45 | 820 | — | — |
| 2009-07-23 | $0.45 | $0.45 | 747 | — | — |
| 2009-07-22 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-21 | $0.30 | $0.30 | 587 | — | — |
| 2009-07-20 | $0.45 | $0.45 | 367 | — | — |
| 2009-07-17 | $0.45 | $0.45 | 827 | — | — |
| 2009-07-16 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-15 | $0.30 | $0.30 | 0 | — | — |
| 2009-07-14 | $0.30 | $0.30 | 1,127 | — | — |
| 2009-07-13 | $0.45 | $0.45 | 7,420 | — | — |
| 2009-07-10 | $0.45 | $0.45 | 4,267 | — | — |
| 2009-07-09 | $0.30 | $0.30 | 3,787 | — | — |
| 2009-07-08 | $0.30 | $0.30 | 800 | — | — |
| 2009-07-07 | $0.45 | $0.45 | 767 | — | — |
| 2009-07-06 | $0.45 | $0.45 | 2,800 | — | — |
| 2009-07-02 | $0.45 | $0.45 | 0 | — | — |
| 2009-07-01 | $0.45 | $0.45 | 180 | — | — |
| 2009-06-30 | $0.30 | $0.30 | 1,880 | — | — |
| 2009-06-29 | $0.45 | $0.45 | 0 | — | — |
| 2009-06-26 | $0.45 | $0.45 | 0 | — | — |
| 2009-06-25 | $0.45 | $0.45 | 4,580 | — | — |
| 2009-06-24 | $0.45 | $0.45 | 1,147 | — | — |
| 2009-06-23 | $0.45 | $0.45 | 0 | — | — |
| 2009-06-22 | $0.45 | $0.45 | 240 | — | — |
| 2009-06-19 | $0.45 | $0.45 | 93 | — | — |
| 2009-06-18 | $0.45 | $0.45 | 3,780 | — | — |
| 2009-06-17 | $0.30 | $0.30 | 7 | — | — |
| 2009-06-16 | $0.45 | $0.45 | 2,067 | — | — |
| 2009-06-15 | $0.30 | $0.30 | 893 | — | — |
| 2009-06-12 | $0.30 | $0.30 | 4,867 | — | — |
| 2009-06-11 | $0.30 | $0.30 | 8,247 | — | — |
| 2009-06-10 | $0.45 | $0.45 | 1,380 | — | — |
| 2009-06-09 | $0.45 | $0.45 | 0 | — | — |
| 2009-06-08 | $0.45 | $0.45 | 133 | — | — |
| 2009-06-05 | $0.45 | $0.45 | 15,413 | — | — |
| 2009-06-04 | $0.45 | $0.45 | 80 | — | — |
| 2009-06-03 | $0.30 | $0.30 | 0 | — | — |
| 2009-06-02 | $0.30 | $0.30 | 400 | — | — |
| 2009-06-01 | $0.45 | $0.45 | 0 | — | — |
| 2009-05-29 | $0.45 | $0.45 | 2,607 | — | — |
| 2009-05-28 | $0.30 | $0.30 | 3,360 | — | — |
| 2009-05-27 | $0.45 | $0.45 | 800 | — | — |
| 2009-05-26 | $0.45 | $0.45 | 127 | — | — |
| 2009-05-22 | $0.45 | $0.45 | 1,413 | — | — |
| 2009-05-21 | $0.45 | $0.45 | 1,100 | — | — |
| 2009-05-20 | $0.45 | $0.45 | 0 | — | — |
| 2009-05-19 | $0.45 | $0.45 | 11,547 | — | — |
| 2009-05-18 | $0.45 | $0.45 | 0 | — | — |
| 2009-05-15 | $0.45 | $0.45 | 0 | — | — |
| 2009-05-14 | $0.45 | $0.45 | 33 | — | — |
| 2009-05-13 | $0.45 | $0.45 | 0 | — | — |
| 2009-05-12 | $0.45 | $0.45 | 973 | — | — |
| 2009-05-11 | $0.45 | $0.45 | 333 | — | — |
| 2009-05-08 | $0.45 | $0.45 | 2,587 | — | — |
| 2009-05-07 | $0.45 | $0.45 | 140 | — | — |
| 2009-05-06 | $0.45 | $0.45 | 80 | — | — |
| 2009-05-05 | $0.30 | $0.30 | 760 | — | — |
| 2009-05-04 | $0.45 | $0.45 | 967 | — | — |
| 2009-05-01 | $0.45 | $0.45 | 667 | — | — |
| 2009-04-30 | $0.45 | $0.45 | 80 | — | — |
| 2009-04-29 | $0.30 | $0.30 | 120 | — | — |
| 2009-04-28 | $0.45 | $0.45 | 533 | — | — |
| 2009-04-27 | $0.45 | $0.45 | 87 | — | — |
| 2009-04-24 | $0.45 | $0.45 | 3,347 | — | — |
| 2009-04-23 | $0.45 | $0.45 | 400 | — | — |
| 2009-04-22 | $0.45 | $0.45 | 0 | — | — |
| 2009-04-21 | $0.45 | $0.45 | 0 | — | — |
| 2009-04-20 | $0.45 | $0.45 | 0 | — | — |
| 2009-04-17 | $0.45 | $0.45 | 80 | — | — |
| 2009-04-16 | $0.45 | $0.45 | 333 | — | — |
| 2009-04-15 | $0.45 | $0.45 | 233 | — | — |
| 2009-04-14 | $0.45 | $0.45 | 67 | — | — |
| 2009-04-13 | $0.45 | $0.45 | 167 | — | — |
| 2009-04-09 | $0.60 | $0.60 | 3,413 | — | — |
| 2009-04-08 | $0.45 | $0.45 | 7 | — | — |
| 2009-04-07 | $0.60 | $0.60 | 1,547 | — | — |
| 2009-04-06 | $0.60 | $0.60 | 0 | — | — |
| 2009-04-03 | $0.60 | $0.60 | 173 | — | — |
| 2009-04-02 | $0.60 | $0.60 | 0 | — | — |
| 2009-04-01 | $0.60 | $0.60 | 333 | — | — |
| 2009-03-31 | $0.60 | $0.60 | 147 | — | — |
| 2009-03-30 | $0.60 | $0.60 | 0 | — | — |
| 2009-03-27 | $0.60 | $0.60 | 5,113 | — | — |
| 2009-03-26 | $0.45 | $0.45 | 307 | — | — |
| 2009-03-25 | $0.45 | $0.45 | 0 | — | — |
| 2009-03-24 | $0.45 | $0.45 | 740 | — | — |
| 2009-03-23 | $0.45 | $0.45 | 353 | — | — |
| 2009-03-20 | $0.45 | $0.45 | 0 | — | — |
| 2009-03-19 | $0.45 | $0.45 | 1,680 | — | — |
| 2009-03-18 | $0.45 | $0.45 | 80 | — | — |
| 2009-03-17 | $0.30 | $0.30 | 6,560 | — | — |
| 2009-03-16 | $0.45 | $0.45 | 0 | — | — |
| 2009-03-13 | $0.45 | $0.45 | 733 | — | — |
| 2009-03-12 | $0.30 | $0.30 | 1,480 | — | — |
| 2009-03-11 | $0.30 | $0.30 | 6,300 | — | — |
| 2009-03-10 | $0.45 | $0.45 | 80 | — | — |
| 2009-03-09 | $0.30 | $0.30 | 200 | — | — |
| 2009-03-06 | $0.45 | $0.45 | 7,080 | — | — |
| 2009-03-05 | $0.45 | $0.45 | 0 | — | — |
| 2009-03-04 | $0.45 | $0.45 | 320 | — | — |
| 2009-03-03 | $0.45 | $0.45 | 1,180 | — | — |
| 2009-03-02 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-27 | $0.60 | $0.60 | 11,527 | — | — |
| 2009-02-26 | $0.30 | $0.30 | 87 | — | — |
| 2009-02-25 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-24 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-23 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-20 | $0.60 | $0.60 | 387 | — | — |
| 2009-02-19 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-18 | $0.60 | $0.60 | 680 | — | — |
| 2009-02-17 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-13 | $0.60 | $0.60 | 733 | — | — |
| 2009-02-12 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-11 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-10 | $0.60 | $0.60 | 140 | — | — |
| 2009-02-09 | $0.60 | $0.60 | 1,400 | — | — |
| 2009-02-06 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-05 | $0.60 | $0.60 | 1,400 | — | — |
| 2009-02-04 | $0.60 | $0.60 | 1,173 | — | — |
| 2009-02-03 | $0.60 | $0.60 | 1,633 | — | — |
| 2009-02-02 | $0.60 | $0.60 | 960 | — | — |
| 2009-01-30 | $0.60 | $0.60 | 87 | — | — |
| 2009-01-29 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-28 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-27 | $0.60 | $0.60 | 320 | — | — |
| 2009-01-26 | $0.60 | $0.60 | 1,580 | — | — |
| 2009-01-23 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-22 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-21 | $0.60 | $0.60 | 2,013 | — | — |
| 2009-01-20 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-16 | $0.60 | $0.60 | 347 | — | — |
| 2009-01-15 | $0.60 | $0.60 | 153 | — | — |
| 2009-01-14 | $0.60 | $0.60 | 247 | — | — |
| 2009-01-13 | $0.60 | $0.60 | 1,553 | — | — |
| 2009-01-12 | $0.45 | $0.45 | 2,433 | — | — |
| 2009-01-09 | $0.45 | $0.45 | 1,787 | — | — |
| 2009-01-08 | $0.45 | $0.45 | 0 | — | — |
| 2009-01-07 | $0.45 | $0.45 | 0 | — | — |
| 2009-01-06 | $0.45 | $0.45 | 667 | — | — |
| 2009-01-05 | $0.45 | $0.45 | 860 | — | — |
| 2009-01-02 | $0.45 | $0.45 | 3,647 | — | — |