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
- 2001-08-03 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 | $3.97 | $3.97 | 0 |
| 2009-12-30 | $3.97 | $3.97 | 0 |
| 2009-12-29 | $3.97 | $3.97 | 3,787 |
| 2009-12-28 | $4.02 | $4.02 | 0 |
| 2009-12-24 | $4.02 | $4.02 | 0 |
| 2009-12-23 | $4.02 | $4.02 | 0 |
| 2009-12-22 | $4.02 | $4.02 | 866 |
| 2009-12-21 | $4.30 | $4.30 | 0 |
| 2009-12-18 | $4.30 | $4.30 | 0 |
| 2009-12-17 | $4.30 | $4.30 | 0 |
| 2009-12-16 | $4.30 | $4.30 | 3,787 |
| 2009-12-15 | $4.34 | $4.34 | 0 |
| 2009-12-14 | $4.34 | $4.34 | 216 |
| 2009-12-11 | $4.25 | $4.25 | 3,030 |
| 2009-12-10 | $4.19 | $4.19 | 974 |
| 2009-12-09 | $4.22 | $4.22 | 2,813 |
| 2009-12-08 | $4.71 | $4.71 | 0 |
| 2009-12-07 | $4.71 | $4.71 | 0 |
| 2009-12-04 | $4.71 | $4.71 | 5,085 |
| 2009-12-03 | $4.62 | $4.62 | 541 |
| 2009-12-02 | $8.96 | $8.96 | 195,085 |
| 2009-12-01 | $4.34 | $4.34 | 6,708 |
| 2009-11-30 | $4.81 | $4.81 | 0 |
| 2009-11-27 | $4.81 | $4.81 | 0 |
| 2009-11-25 | $4.81 | $4.81 | 0 |
| 2009-11-24 | $4.81 | $4.81 | 0 |
| 2009-11-23 | $4.81 | $4.81 | 5,626 |
| 2009-11-20 | $5.22 | $5.22 | 0 |
| 2009-11-19 | $5.22 | $5.22 | 0 |
| 2009-11-18 | $5.22 | $5.22 | 0 |
| 2009-11-17 | $5.22 | $5.22 | 0 |
| 2009-11-16 | $5.22 | $5.22 | 0 |
| 2009-11-13 | $5.22 | $5.22 | 0 |
| 2009-11-12 | $5.22 | $5.22 | 0 |
| 2009-11-11 | $5.22 | $5.22 | 0 |
| 2009-11-10 | $5.22 | $5.22 | 0 |
| 2009-11-09 | $5.22 | $5.22 | 1,082 |
| 2009-11-06 | $4.95 | $4.95 | 541 |
| 2009-11-05 | $5.04 | $5.04 | 0 |
| 2009-11-04 | $5.04 | $5.04 | 5,735 |
| 2009-11-03 | $4.94 | $4.94 | 0 |
| 2009-11-02 | $4.94 | $4.94 | 0 |
| 2009-10-30 | $4.94 | $4.94 | 0 |
| 2009-10-29 | $4.94 | $4.94 | 974 |
| 2009-10-28 | $4.98 | $4.98 | 17,528 |
| 2009-10-27 | $5.06 | $5.06 | 3,895 |
| 2009-10-26 | $5.22 | $5.22 | 16,338 |
| 2009-10-23 | $5.57 | $5.57 | 974 |
| 2009-10-22 | $5.47 | $5.47 | 0 |
| 2009-10-21 | $5.47 | $5.47 | 51,720 |
| 2009-10-20 | $5.45 | $5.45 | 58,753 |
| 2009-10-19 | $5.70 | $5.70 | 0 |
| 2009-10-16 | $5.70 | $5.70 | 0 |
| 2009-10-15 | $5.70 | $5.70 | 5,085 |
| 2009-10-14 | $5.36 | $5.36 | 1,407 |
| 2009-10-13 | $5.68 | $5.68 | 0 |
| 2009-10-12 | $5.68 | $5.68 | 541 |
| 2009-10-09 | $5.56 | $5.56 | 79,852 |
| 2009-10-08 | $5.31 | $5.31 | 0 |
| 2009-10-07 | $5.31 | $5.31 | 0 |
| 2009-10-06 | $5.31 | $5.31 | 0 |
| 2009-10-05 | $5.31 | $5.31 | 10,712 |
| 2009-10-02 | $5.27 | $5.27 | 1,298 |
| 2009-10-01 | $5.27 | $5.27 | 0 |
| 2009-09-30 | $5.27 | $5.27 | 0 |
| 2009-09-29 | $5.27 | $5.27 | 0 |
| 2009-09-28 | $5.27 | $5.27 | 2,164 |
| 2009-09-25 | $5.17 | $5.17 | 1,190 |
| 2009-09-24 | $5.50 | $5.50 | 8,115 |
| 2009-09-23 | $5.56 | $5.56 | 0 |
| 2009-09-22 | $5.56 | $5.56 | 4,977 |
| 2009-09-21 | $5.45 | $5.45 | 47,283 |
| 2009-09-18 | $5.59 | $5.59 | 4,328 |
| 2009-09-17 | $5.73 | $5.73 | 0 |
| 2009-09-16 | $5.73 | $5.73 | 1,082 |
| 2009-09-15 | $5.64 | $5.64 | 0 |
| 2009-09-14 | $5.64 | $5.64 | 0 |
| 2009-09-11 | $5.64 | $5.64 | 104,954 |
| 2009-09-10 | $5.55 | $5.55 | 2,164 |
| 2009-09-09 | $5.68 | $5.68 | 0 |
| 2009-09-08 | $5.68 | $5.68 | 0 |
| 2009-09-04 | $5.68 | $5.68 | 0 |
| 2009-09-03 | $5.68 | $5.68 | 0 |
| 2009-09-02 | $5.68 | $5.68 | 0 |
| 2009-09-01 | $5.68 | $5.68 | 0 |
| 2009-08-31 | $5.68 | $5.68 | 1,082 |
| 2009-08-28 | $5.79 | $5.79 | 4,220 |
| 2009-08-27 | $5.45 | $5.45 | 0 |
| 2009-08-26 | $5.45 | $5.45 | 0 |
| 2009-08-25 | $5.45 | $5.45 | 0 |
| 2009-08-24 | $5.45 | $5.45 | 8,656 |
| 2009-08-21 | $5.29 | $5.29 | 0 |
| 2009-08-20 | $5.29 | $5.29 | 0 |
| 2009-08-19 | $5.29 | $5.29 | 0 |
| 2009-08-18 | $5.29 | $5.29 | 4,761 |
| 2009-08-17 | $5.45 | $5.45 | 0 |
| 2009-08-14 | $5.45 | $5.45 | 0 |
| 2009-08-13 | $5.45 | $5.45 | 10,820 |
| 2009-08-12 | $5.27 | $5.27 | 2,056 |
| 2009-08-11 | $5.38 | $5.38 | 0 |
| 2009-08-10 | $5.38 | $5.38 | 1,731 |
| 2009-08-07 | $5.43 | $5.43 | 0 |
| 2009-08-06 | $5.43 | $5.43 | 12,118 |
| 2009-08-05 | $5.10 | $5.10 | 0 |
| 2009-08-04 | $5.10 | $5.10 | 10,820 |
| 2009-08-03 | $4.89 | $4.89 | 2,813 |
| 2009-07-31 | $4.62 | $4.62 | 0 |
| 2009-07-30 | $4.62 | $4.62 | 0 |
| 2009-07-29 | $4.62 | $4.62 | 0 |
| 2009-07-28 | $4.62 | $4.62 | 0 |
| 2009-07-27 | $4.62 | $4.62 | 0 |
| 2009-07-24 | $4.62 | $4.62 | 0 |
| 2009-07-23 | $4.62 | $4.62 | 0 |
| 2009-07-22 | $4.62 | $4.62 | 0 |
| 2009-07-21 | $4.62 | $4.62 | 0 |
| 2009-07-20 | $4.62 | $4.62 | 8,981 |
| 2009-07-17 | $4.73 | $4.73 | 4,977 |
| 2009-07-16 | $4.71 | $4.71 | 4,436 |
| 2009-07-15 | $4.62 | $4.62 | 216 |
| 2009-07-14 | $4.39 | $4.39 | 2,272 |
| 2009-07-13 | $4.30 | $4.30 | 0 |
| 2009-07-10 | $4.30 | $4.30 | 0 |
| 2009-07-09 | $4.30 | $4.30 | 22,073 |
| 2009-07-08 | $4.48 | $4.48 | 0 |
| 2009-07-07 | $4.48 | $4.48 | 8,223 |
| 2009-07-06 | $4.30 | $4.30 | 1,082 |
| 2009-07-02 | $4.13 | $4.13 | 0 |
| 2009-07-01 | $4.13 | $4.13 | 0 |
| 2009-06-30 | $4.13 | $4.13 | 0 |
| 2009-06-29 | $4.13 | $4.13 | 0 |
| 2009-06-26 | $4.13 | $4.13 | 0 |
| 2009-06-25 | $4.13 | $4.13 | 0 |
| 2009-06-24 | $4.13 | $4.13 | 12,768 |
| 2009-06-23 | $4.11 | $4.11 | 0 |
| 2009-06-22 | $4.11 | $4.11 | 0 |
| 2009-06-19 | $4.11 | $4.11 | 21,532 |
| 2009-06-18 | $4.11 | $4.11 | 0 |
| 2009-06-17 | $4.11 | $4.11 | 0 |
| 2009-06-16 | $4.11 | $4.11 | 649 |
| 2009-06-15 | $4.28 | $4.28 | 2,813 |
| 2009-06-12 | $4.57 | $4.57 | 433 |
| 2009-06-11 | $4.02 | $4.02 | 0 |
| 2009-06-10 | $4.02 | $4.02 | 0 |
| 2009-06-09 | $4.02 | $4.02 | 0 |
| 2009-06-08 | $4.02 | $4.02 | 1,082 |
| 2009-06-05 | $3.93 | $3.93 | 0 |
| 2009-06-04 | $3.93 | $3.93 | 541 |
| 2009-06-03 | $4.07 | $4.07 | 0 |
| 2009-06-02 | $4.07 | $4.07 | 541 |
| 2009-06-01 | $4.71 | $4.71 | 6,708 |
| 2009-05-29 | $4.37 | $4.37 | 4,653 |
| 2009-05-28 | $4.09 | $4.09 | 1,948 |
| 2009-05-27 | $4.07 | $4.07 | 0 |
| 2009-05-26 | $4.07 | $4.07 | 0 |
| 2009-05-22 | $4.07 | $4.07 | 0 |
| 2009-05-21 | $4.07 | $4.07 | 1,515 |
| 2009-05-20 | $4.21 | $4.21 | 0 |
| 2009-05-19 | $4.21 | $4.21 | 2,921 |
| 2009-05-18 | $3.77 | $3.77 | 0 |
| 2009-05-15 | $3.77 | $3.77 | 2,597 |
| 2009-05-14 | $3.28 | $3.28 | 0 |
| 2009-05-13 | $3.28 | $3.28 | 5,410 |
| 2009-05-12 | $3.94 | $3.94 | 0 |
| 2009-05-11 | $3.94 | $3.94 | 3,462 |
| 2009-05-08 | $3.94 | $3.94 | 10,820 |
| 2009-05-07 | $4.07 | $4.07 | 18,719 |
| 2009-05-06 | $4.02 | $4.02 | 10,820 |
| 2009-05-05 | $4.08 | $4.08 | 21,640 |
| 2009-05-04 | $3.33 | $3.33 | 0 |
| 2009-05-01 | $3.33 | $3.33 | 0 |
| 2009-04-30 | $3.33 | $3.33 | 0 |
| 2009-04-29 | $3.33 | $3.33 | 1,407 |
| 2009-04-28 | $3.23 | $3.23 | 0 |
| 2009-04-27 | $3.23 | $3.23 | 2,489 |
| 2009-04-24 | $3.10 | $3.10 | 5,518 |
| 2009-04-23 | $3.23 | $3.23 | 1,407 |
| 2009-04-22 | $2.63 | $2.63 | 0 |
| 2009-04-21 | $2.63 | $2.63 | 0 |
| 2009-04-20 | $2.63 | $2.63 | 29,647 |
| 2009-04-17 | $3.08 | $3.08 | 1,082 |
| 2009-04-16 | $3.23 | $3.23 | 14,391 |
| 2009-04-15 | $2.59 | $2.59 | 0 |
| 2009-04-14 | $2.59 | $2.59 | 19,801 |
| 2009-04-13 | $2.22 | $2.22 | 0 |
| 2009-04-09 | $2.22 | $2.22 | 0 |
| 2009-04-08 | $2.22 | $2.22 | 2,272 |
| 2009-04-07 | $2.45 | $2.45 | 0 |
| 2009-04-06 | $2.45 | $2.45 | 216 |
| 2009-04-03 | $2.31 | $2.31 | 4,869 |
| 2009-04-02 | $2.22 | $2.22 | 2,272 |
| 2009-04-01 | $1.99 | $1.99 | 0 |
| 2009-03-31 | $1.99 | $1.99 | 0 |
| 2009-03-30 | $1.99 | $1.99 | 1,082 |
| 2009-03-27 | $2.54 | $2.54 | 974 |
| 2009-03-26 | $1.76 | $1.76 | 649 |
| 2009-03-25 | $1.39 | $1.39 | 0 |
| 2009-03-24 | $1.39 | $1.39 | 0 |
| 2009-03-23 | $1.39 | $1.39 | 0 |
| 2009-03-20 | $1.39 | $1.39 | 3,246 |
| 2009-03-19 | $1.48 | $1.48 | 3,246 |
| 2009-03-18 | $1.19 | $1.19 | 0 |
| 2009-03-17 | $1.19 | $1.19 | 11,686 |
| 2009-03-16 | $1.26 | $1.26 | 3,246 |
| 2009-03-13 | $0.91 | $0.91 | 0 |
| 2009-03-12 | $0.91 | $0.91 | 25,968 |
| 2009-03-11 | $1.09 | $1.09 | 0 |
| 2009-03-10 | $1.09 | $1.09 | 0 |
| 2009-03-09 | $1.09 | $1.09 | 0 |
| 2009-03-06 | $1.09 | $1.09 | 0 |
| 2009-03-05 | $1.09 | $1.09 | 0 |
| 2009-03-04 | $1.09 | $1.09 | 0 |
| 2009-03-03 | $1.09 | $1.09 | 0 |
| 2009-03-02 | $1.09 | $1.09 | 1,407 |
| 2009-02-27 | $1.18 | $1.18 | 1,190 |
| 2009-02-26 | $1.41 | $1.41 | 2,164 |
| 2009-02-25 | $1.20 | $1.20 | 0 |
| 2009-02-24 | $1.20 | $1.20 | 0 |
| 2009-02-23 | $1.20 | $1.20 | 0 |
| 2009-02-20 | $1.20 | $1.20 | 8,115 |
| 2009-02-19 | $1.21 | $1.21 | 0 |
| 2009-02-18 | $1.21 | $1.21 | 1,515 |
| 2009-02-17 | $1.41 | $1.41 | 0 |
| 2009-02-13 | $1.41 | $1.41 | 0 |
| 2009-02-12 | $1.41 | $1.41 | 0 |
| 2009-02-11 | $1.41 | $1.41 | 866 |
| 2009-02-10 | $1.71 | $1.71 | 0 |
| 2009-02-09 | $1.71 | $1.71 | 11,469 |
| 2009-02-06 | $1.31 | $1.31 | 0 |
| 2009-02-05 | $1.31 | $1.31 | 0 |
| 2009-02-04 | $1.31 | $1.31 | 0 |
| 2009-02-03 | $1.31 | $1.31 | 757 |
| 2009-02-02 | $1.29 | $1.29 | 649 |
| 2009-01-30 | $1.35 | $1.35 | 541 |
| 2009-01-29 | $1.35 | $1.35 | 108 |
| 2009-01-28 | $1.39 | $1.39 | 17,096 |
| 2009-01-27 | $1.25 | $1.25 | 0 |
| 2009-01-26 | $1.25 | $1.25 | 592,720 |
| 2009-01-23 | $0.64 | $0.64 | 9,197 |
| 2009-01-22 | $0.79 | $0.79 | 0 |
| 2009-01-21 | $0.79 | $0.79 | 757 |
| 2009-01-20 | $1.11 | $1.11 | 1,082 |
| 2009-01-16 | $1.48 | $1.48 | 4,436 |
| 2009-01-15 | $1.66 | $1.66 | 974 |
| 2009-01-14 | $1.76 | $1.76 | 1,839 |
| 2009-01-13 | $2.22 | $2.22 | 5,410 |
| 2009-01-12 | $2.08 | $2.08 | 0 |
| 2009-01-09 | $2.08 | $2.08 | 0 |
| 2009-01-08 | $2.08 | $2.08 | 0 |
| 2009-01-07 | $2.08 | $2.08 | 1,082 |
| 2009-01-06 | $1.96 | $1.96 | 0 |
| 2009-01-05 | $1.96 | $1.96 | 0 |
| 2009-01-02 | $1.96 | $1.96 | 0 |