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
- 1995-08-18 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 | $0.06 | $0.06 | 25,400 |
| 2009-12-30 | $0.06 | $0.06 | 34,700 |
| 2009-12-29 | $0.06 | $0.06 | 227,300 |
| 2009-12-28 | $0.06 | $0.06 | 196,000 |
| 2009-12-24 | $0.05 | $0.05 | 95,400 |
| 2009-12-23 | $0.06 | $0.06 | 551,300 |
| 2009-12-22 | $0.05 | $0.05 | 574,200 |
| 2009-12-21 | $0.06 | $0.06 | 133,600 |
| 2009-12-18 | $0.06 | $0.06 | 243,000 |
| 2009-12-17 | $0.08 | $0.08 | 107,300 |
| 2009-12-16 | $0.08 | $0.08 | 26,500 |
| 2009-12-15 | $0.08 | $0.08 | 13,000 |
| 2009-12-14 | $0.08 | $0.08 | 93,900 |
| 2009-12-11 | $0.08 | $0.08 | 14,100 |
| 2009-12-10 | $0.07 | $0.07 | 27,700 |
| 2009-12-09 | $0.07 | $0.07 | 54,600 |
| 2009-12-08 | $0.07 | $0.07 | 28,300 |
| 2009-12-07 | $0.07 | $0.07 | 61,300 |
| 2009-12-04 | $0.07 | $0.07 | 17,000 |
| 2009-12-03 | $0.08 | $0.08 | 4,900 |
| 2009-12-02 | $0.07 | $0.07 | 19,500 |
| 2009-12-01 | $0.08 | $0.08 | 13,100 |
| 2009-11-30 | $0.08 | $0.08 | 37,000 |
| 2009-11-27 | $0.08 | $0.08 | 7,400 |
| 2009-11-25 | $0.08 | $0.08 | 28,100 |
| 2009-11-24 | $0.07 | $0.07 | 22,900 |
| 2009-11-23 | $0.07 | $0.07 | 38,900 |
| 2009-11-20 | $0.08 | $0.08 | 27,300 |
| 2009-11-19 | $0.07 | $0.07 | 4,700 |
| 2009-11-18 | $0.08 | $0.08 | 2,400 |
| 2009-11-17 | $0.08 | $0.08 | 142,800 |
| 2009-11-16 | $0.08 | $0.08 | 24,900 |
| 2009-11-13 | $0.08 | $0.08 | 43,000 |
| 2009-11-12 | $0.08 | $0.08 | 46,600 |
| 2009-11-11 | $0.07 | $0.07 | 118,700 |
| 2009-11-10 | $0.07 | $0.07 | 234,800 |
| 2009-11-09 | $0.06 | $0.06 | 83,400 |
| 2009-11-06 | $0.08 | $0.08 | 800 |
| 2009-11-05 | $0.08 | $0.08 | 4,700 |
| 2009-11-04 | $0.08 | $0.08 | 1,100 |
| 2009-11-03 | $0.07 | $0.07 | 186,400 |
| 2009-11-02 | $0.08 | $0.08 | 79,100 |
| 2009-10-30 | $0.08 | $0.08 | 35,700 |
| 2009-10-29 | $0.08 | $0.08 | 1,900 |
| 2009-10-28 | $0.08 | $0.08 | 16,900 |
| 2009-10-27 | $0.08 | $0.08 | 138,100 |
| 2009-10-26 | $0.09 | $0.09 | 70,000 |
| 2009-10-23 | $0.08 | $0.08 | 72,200 |
| 2009-10-22 | $0.08 | $0.08 | 1,100 |
| 2009-10-21 | $0.08 | $0.08 | 72,300 |
| 2009-10-20 | $0.08 | $0.08 | 13,600 |
| 2009-10-19 | $0.08 | $0.08 | 1,600 |
| 2009-10-16 | $0.08 | $0.08 | 7,400 |
| 2009-10-15 | $0.09 | $0.09 | 6,900 |
| 2009-10-14 | $0.09 | $0.09 | 28,600 |
| 2009-10-13 | $0.09 | $0.09 | 28,100 |
| 2009-10-12 | $0.09 | $0.09 | 6,600 |
| 2009-10-09 | $0.09 | $0.09 | 12,700 |
| 2009-10-08 | $0.09 | $0.09 | 10,500 |
| 2009-10-07 | $0.09 | $0.09 | 8,500 |
| 2009-10-06 | $0.08 | $0.08 | 3,900 |
| 2009-10-05 | $0.09 | $0.09 | 2,700 |
| 2009-10-02 | $0.09 | $0.09 | 10,400 |
| 2009-10-01 | $0.09 | $0.09 | 2,500 |
| 2009-09-30 | $0.08 | $0.08 | 6,000 |
| 2009-09-29 | $0.08 | $0.08 | 11,600 |
| 2009-09-28 | $0.08 | $0.08 | 52,000 |
| 2009-09-25 | $0.08 | $0.08 | 16,600 |
| 2009-09-24 | $0.09 | $0.09 | 32,500 |
| 2009-09-23 | $0.09 | $0.09 | 60,700 |
| 2009-09-22 | $0.07 | $0.07 | 92,400 |
| 2009-09-21 | $0.09 | $0.09 | 29,700 |
| 2009-09-18 | $0.09 | $0.09 | 21,900 |
| 2009-09-17 | $0.08 | $0.08 | 14,600 |
| 2009-09-16 | $0.09 | $0.09 | 57,300 |
| 2009-09-15 | $0.08 | $0.08 | 38,600 |
| 2009-09-14 | $0.08 | $0.08 | 12,500 |
| 2009-09-11 | $0.08 | $0.08 | 5,300 |
| 2009-09-10 | $0.08 | $0.08 | 1,800 |
| 2009-09-09 | $0.08 | $0.08 | 26,900 |
| 2009-09-08 | $0.08 | $0.08 | 4,900 |
| 2009-09-04 | $0.08 | $0.08 | 12,000 |
| 2009-09-03 | $0.08 | $0.08 | 7,900 |
| 2009-09-02 | $0.08 | $0.08 | 53,600 |
| 2009-09-01 | $0.08 | $0.08 | 223,400 |
| 2009-08-31 | $0.08 | $0.08 | 68,400 |
| 2009-08-28 | $0.08 | $0.08 | 19,700 |
| 2009-08-27 | $0.08 | $0.08 | 18,100 |
| 2009-08-26 | $0.08 | $0.08 | 2,700 |
| 2009-08-25 | $0.08 | $0.08 | 32,800 |
| 2009-08-24 | $0.08 | $0.08 | 39,200 |
| 2009-08-21 | $0.08 | $0.08 | 67,500 |
| 2009-08-20 | $0.08 | $0.08 | 82,400 |
| 2009-08-19 | $0.08 | $0.08 | 56,100 |
| 2009-08-18 | $0.08 | $0.08 | 11,900 |
| 2009-08-17 | $0.08 | $0.08 | 16,100 |
| 2009-08-14 | $0.08 | $0.08 | 50,800 |
| 2009-08-13 | $0.07 | $0.07 | 17,600 |
| 2009-08-12 | $0.07 | $0.07 | 51,000 |
| 2009-08-11 | $0.07 | $0.07 | 86,900 |
| 2009-08-10 | $0.08 | $0.08 | 27,700 |
| 2009-08-07 | $0.09 | $0.09 | 12,600 |
| 2009-08-06 | $0.09 | $0.09 | 11,300 |
| 2009-08-05 | $0.09 | $0.09 | 19,700 |
| 2009-08-04 | $0.09 | $0.09 | 28,400 |
| 2009-08-03 | $0.08 | $0.08 | 21,500 |
| 2009-07-31 | $0.08 | $0.08 | 47,100 |
| 2009-07-30 | $0.09 | $0.09 | 10,900 |
| 2009-07-29 | $0.09 | $0.09 | 26,400 |
| 2009-07-28 | $0.09 | $0.09 | 17,900 |
| 2009-07-27 | $0.09 | $0.09 | 6,000 |
| 2009-07-24 | $0.09 | $0.09 | 25,900 |
| 2009-07-23 | $0.08 | $0.08 | 3,800 |
| 2009-07-22 | $0.09 | $0.09 | 113,300 |
| 2009-07-21 | $0.09 | $0.09 | 14,400 |
| 2009-07-20 | $0.09 | $0.09 | 68,400 |
| 2009-07-17 | $0.09 | $0.09 | 24,700 |
| 2009-07-16 | $0.09 | $0.09 | 16,600 |
| 2009-07-15 | $0.09 | $0.09 | 12,800 |
| 2009-07-14 | $0.09 | $0.09 | 57,900 |
| 2009-07-13 | $0.08 | $0.08 | 10,900 |
| 2009-07-10 | $0.08 | $0.08 | 40,600 |
| 2009-07-09 | $0.09 | $0.09 | 45,100 |
| 2009-07-08 | $0.08 | $0.08 | 1,500 |
| 2009-07-07 | $0.09 | $0.09 | 19,000 |
| 2009-07-06 | $0.09 | $0.09 | 60,600 |
| 2009-07-02 | $0.09 | $0.09 | 351,300 |
| 2009-07-01 | $0.07 | $0.07 | 10,900 |
| 2009-06-30 | $0.07 | $0.07 | 10,100 |
| 2009-06-29 | $0.07 | $0.07 | 1,400 |
| 2009-06-26 | $0.07 | $0.07 | 33,100 |
| 2009-06-25 | $0.07 | $0.07 | 10,800 |
| 2009-06-24 | $0.08 | $0.08 | 6,600 |
| 2009-06-23 | $0.08 | $0.08 | 57,100 |
| 2009-06-22 | $0.08 | $0.08 | 12,900 |
| 2009-06-19 | $0.08 | $0.08 | 22,200 |
| 2009-06-18 | $0.08 | $0.08 | 20,800 |
| 2009-06-17 | $0.08 | $0.08 | 18,900 |
| 2009-06-16 | $0.08 | $0.08 | 13,300 |
| 2009-06-15 | $0.07 | $0.07 | 18,200 |
| 2009-06-12 | $0.08 | $0.08 | 301,100 |
| 2009-06-11 | $0.07 | $0.07 | 81,900 |
| 2009-06-10 | $0.07 | $0.07 | 35,600 |
| 2009-06-09 | $0.07 | $0.07 | 5,000 |
| 2009-06-08 | $0.08 | $0.08 | 12,500 |
| 2009-06-05 | $0.08 | $0.08 | 14,500 |
| 2009-06-04 | $0.07 | $0.07 | 12,100 |
| 2009-06-03 | $0.07 | $0.07 | 59,500 |
| 2009-06-02 | $0.07 | $0.07 | 29,300 |
| 2009-06-01 | $0.08 | $0.08 | 13,000 |
| 2009-05-29 | $0.08 | $0.08 | 51,700 |
| 2009-05-28 | $0.08 | $0.08 | 28,000 |
| 2009-05-27 | $0.08 | $0.08 | 9,400 |
| 2009-05-26 | $0.07 | $0.07 | 5,000 |
| 2009-05-22 | $0.07 | $0.07 | 11,700 |
| 2009-05-21 | $0.07 | $0.07 | 13,300 |
| 2009-05-20 | $0.07 | $0.07 | 15,600 |
| 2009-05-19 | $0.06 | $0.06 | 27,300 |
| 2009-05-18 | $0.07 | $0.07 | 25,000 |
| 2009-05-15 | $0.06 | $0.06 | 12,500 |
| 2009-05-14 | $0.07 | $0.07 | 10,500 |
| 2009-05-13 | $0.07 | $0.07 | 35,800 |
| 2009-05-12 | $0.06 | $0.06 | 42,700 |
| 2009-05-11 | $0.08 | $0.08 | 16,300 |
| 2009-05-08 | $0.07 | $0.07 | 61,100 |
| 2009-05-07 | $0.07 | $0.07 | 92,000 |
| 2009-05-06 | $0.09 | $0.09 | 52,800 |
| 2009-05-05 | $0.09 | $0.09 | 14,500 |
| 2009-05-04 | $0.09 | $0.09 | 12,400 |
| 2009-05-01 | $0.07 | $0.07 | 1,400 |
| 2009-04-30 | $0.07 | $0.07 | 2,400 |
| 2009-04-29 | $0.08 | $0.08 | 1,700 |
| 2009-04-28 | $0.08 | $0.08 | 71,400 |
| 2009-04-27 | $0.07 | $0.07 | 35,100 |
| 2009-04-24 | $0.06 | $0.06 | 102,000 |
| 2009-04-23 | $0.08 | $0.08 | 168,900 |
| 2009-04-22 | $0.09 | $0.09 | 119,800 |
| 2009-04-21 | $0.10 | $0.10 | 179,100 |
| 2009-04-20 | $0.09 | $0.09 | 280,800 |
| 2009-04-17 | $0.08 | $0.08 | 334,500 |
| 2009-04-16 | $0.07 | $0.07 | 269,600 |
| 2009-04-15 | $0.06 | $0.06 | 106,900 |
| 2009-04-14 | $0.06 | $0.06 | 179,300 |
| 2009-04-13 | $0.05 | $0.05 | 69,200 |
| 2009-04-09 | $0.04 | $0.04 | 24,300 |
| 2009-04-08 | $0.05 | $0.05 | 203,900 |
| 2009-04-07 | $0.05 | $0.05 | 85,500 |
| 2009-04-06 | $0.04 | $0.04 | 283,200 |
| 2009-04-03 | $0.02 | $0.02 | 5,000 |
| 2009-04-02 | $0.03 | $0.03 | 62,700 |
| 2009-04-01 | $0.03 | $0.03 | 21,800 |
| 2009-03-31 | $0.03 | $0.03 | 178,800 |
| 2009-03-30 | $0.02 | $0.02 | 100,000 |
| 2009-03-27 | $0.02 | $0.02 | 20,000 |
| 2009-03-26 | $0.02 | $0.02 | 20,900 |
| 2009-03-25 | $0.02 | $0.02 | 62,800 |
| 2009-03-24 | $0.02 | $0.02 | 5,100 |
| 2009-03-23 | $0.02 | $0.02 | 150,500 |
| 2009-03-20 | $0.02 | $0.02 | 44,600 |
| 2009-03-19 | $0.02 | $0.02 | 172,500 |
| 2009-03-18 | $0.02 | $0.02 | 8,800 |
| 2009-03-17 | $0.02 | $0.02 | 1,200 |
| 2009-03-16 | $0.02 | $0.02 | 9,000 |
| 2009-03-13 | $0.02 | $0.02 | 4,700 |
| 2009-03-12 | $0.02 | $0.02 | 1,200 |
| 2009-03-11 | $0.02 | $0.02 | 11,900 |
| 2009-03-10 | $0.02 | $0.02 | 21,700 |
| 2009-03-09 | $0.02 | $0.02 | 10,300 |
| 2009-03-06 | $0.03 | $0.03 | 46,100 |
| 2009-03-05 | $0.02 | $0.02 | 2,200 |
| 2009-03-04 | $0.02 | $0.02 | 20,100 |
| 2009-03-03 | $0.02 | $0.02 | 3,000 |
| 2009-03-02 | $0.02 | $0.02 | 22,500 |
| 2009-02-27 | $0.03 | $0.03 | 79,900 |
| 2009-02-26 | $0.03 | $0.03 | 1,400 |
| 2009-02-25 | $0.03 | $0.03 | 14,800 |
| 2009-02-24 | $0.03 | $0.03 | 400 |
| 2009-02-23 | $0.03 | $0.03 | 6,800 |
| 2009-02-20 | $0.02 | $0.02 | 353,100 |
| 2009-02-19 | $0.02 | $0.02 | 21,900 |
| 2009-02-18 | $0.02 | $0.02 | 112,000 |
| 2009-02-17 | $0.02 | $0.02 | 107,100 |
| 2009-02-13 | $0.02 | $0.02 | 3,400 |
| 2009-02-12 | $0.02 | $0.02 | 10,800 |
| 2009-02-11 | $0.02 | $0.02 | 16,100 |
| 2009-02-10 | $0.02 | $0.02 | 157,300 |
| 2009-02-09 | $0.02 | $0.02 | 4,700 |
| 2009-02-06 | $0.02 | $0.02 | 55,300 |
| 2009-02-05 | $0.02 | $0.02 | 123,300 |
| 2009-02-04 | $0.02 | $0.02 | 126,300 |
| 2009-02-03 | $0.02 | $0.02 | 8,500 |
| 2009-02-02 | $0.02 | $0.02 | 15,300 |
| 2009-01-30 | $0.02 | $0.02 | 26,000 |
| 2009-01-29 | $0.02 | $0.02 | 7,400 |
| 2009-01-28 | $0.02 | $0.02 | 24,500 |
| 2009-01-27 | $0.02 | $0.02 | 57,300 |
| 2009-01-26 | $0.02 | $0.02 | 12,900 |
| 2009-01-23 | $0.02 | $0.02 | 200 |
| 2009-01-22 | $0.02 | $0.02 | 17,700 |
| 2009-01-21 | $0.02 | $0.02 | 1,000 |
| 2009-01-20 | $0.03 | $0.03 | 197,100 |
| 2009-01-16 | $0.02 | $0.02 | 1,500 |
| 2009-01-15 | $0.02 | $0.02 | 19,100 |
| 2009-01-14 | $0.02 | $0.02 | 9,100 |
| 2009-01-13 | $0.02 | $0.02 | 2,100 |
| 2009-01-12 | $0.02 | $0.02 | 5,000 |
| 2009-01-09 | $0.02 | $0.02 | 25,800 |
| 2009-01-08 | $0.02 | $0.02 | 198,800 |
| 2009-01-07 | $0.02 | $0.02 | 45,400 |
| 2009-01-06 | $0.02 | $0.02 | 31,800 |
| 2009-01-05 | $0.02 | $0.02 | 3,200 |
| 2009-01-02 | $0.02 | $0.02 | 226,300 |