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
- 1990-04-10 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 | $2.31 | $2.31 | 7,386 |
| 2009-12-30 | $2.45 | $2.45 | 1,757 |
| 2009-12-29 | $2.45 | $2.45 | 5,500 |
| 2009-12-28 | $2.38 | $2.38 | 4,186 |
| 2009-12-24 | $2.45 | $2.45 | 1,586 |
| 2009-12-23 | $2.17 | $2.17 | 3,314 |
| 2009-12-22 | $2.10 | $2.10 | 1,214 |
| 2009-12-21 | $2.10 | $2.10 | 3,186 |
| 2009-12-18 | $2.10 | $2.10 | 1,214 |
| 2009-12-17 | $2.17 | $2.17 | 3,457 |
| 2009-12-16 | $2.17 | $2.17 | 2,057 |
| 2009-12-15 | $2.17 | $2.17 | 971 |
| 2009-12-14 | $2.17 | $2.17 | 4,157 |
| 2009-12-11 | $2.24 | $2.24 | 3,600 |
| 2009-12-10 | $2.24 | $2.24 | 1,686 |
| 2009-12-09 | $2.38 | $2.38 | 2,757 |
| 2009-12-08 | $2.38 | $2.38 | 1,257 |
| 2009-12-07 | $2.24 | $2.24 | 3,586 |
| 2009-12-04 | $2.31 | $2.31 | 843 |
| 2009-12-03 | $2.24 | $2.24 | 3,686 |
| 2009-12-02 | $2.38 | $2.38 | 929 |
| 2009-12-01 | $2.38 | $2.38 | 1,671 |
| 2009-11-30 | $2.38 | $2.38 | 5,343 |
| 2009-11-27 | $2.52 | $2.52 | 43 |
| 2009-11-25 | $2.59 | $2.59 | 829 |
| 2009-11-24 | $2.73 | $2.73 | 1,729 |
| 2009-11-23 | $2.52 | $2.52 | 714 |
| 2009-11-20 | $2.59 | $2.59 | 2,114 |
| 2009-11-19 | $2.52 | $2.52 | 2,043 |
| 2009-11-18 | $2.59 | $2.59 | 2,000 |
| 2009-11-17 | $2.52 | $2.52 | 2,586 |
| 2009-11-16 | $2.52 | $2.52 | 786 |
| 2009-11-13 | $2.80 | $2.80 | 986 |
| 2009-11-12 | $2.59 | $2.59 | 129 |
| 2009-11-11 | $2.66 | $2.66 | 814 |
| 2009-11-10 | $2.80 | $2.80 | 429 |
| 2009-11-09 | $2.80 | $2.80 | 986 |
| 2009-11-06 | $2.59 | $2.59 | 1,943 |
| 2009-11-05 | $2.45 | $2.45 | 4,786 |
| 2009-11-04 | $2.52 | $2.52 | 7,729 |
| 2009-11-03 | $2.73 | $2.73 | 2,571 |
| 2009-11-02 | $2.73 | $2.73 | 1,243 |
| 2009-10-30 | $2.66 | $2.66 | 1,443 |
| 2009-10-29 | $2.87 | $2.87 | 11,657 |
| 2009-10-28 | $2.73 | $2.73 | 9,971 |
| 2009-10-27 | $3.01 | $3.01 | 3,500 |
| 2009-10-26 | $3.01 | $3.01 | 8,486 |
| 2009-10-23 | $3.15 | $3.15 | 7,743 |
| 2009-10-22 | $3.22 | $3.22 | 20,871 |
| 2009-10-21 | $3.43 | $3.43 | 6,000 |
| 2009-10-20 | $3.36 | $3.36 | 16,400 |
| 2009-10-19 | $3.50 | $3.50 | 25,671 |
| 2009-10-16 | $3.78 | $3.78 | 91,200 |
| 2009-10-15 | $3.50 | $3.50 | 17,714 |
| 2009-10-14 | $3.29 | $3.29 | 1,314 |
| 2009-10-13 | $3.29 | $3.29 | 1,829 |
| 2009-10-12 | $3.29 | $3.29 | 5,657 |
| 2009-10-09 | $3.50 | $3.50 | 4,586 |
| 2009-10-08 | $3.71 | $3.71 | 1,871 |
| 2009-10-07 | $3.64 | $3.64 | 1,757 |
| 2009-10-06 | $3.22 | $3.22 | 1,657 |
| 2009-10-05 | $3.36 | $3.36 | 586 |
| 2009-10-02 | $3.29 | $3.29 | 229 |
| 2009-10-01 | $3.57 | $3.57 | 1,000 |
| 2009-09-30 | $3.43 | $3.43 | 1,543 |
| 2009-09-29 | $3.64 | $3.64 | 1,857 |
| 2009-09-28 | $3.57 | $3.57 | 1,800 |
| 2009-09-25 | $3.78 | $3.78 | 1,329 |
| 2009-09-24 | $3.50 | $3.50 | 1,500 |
| 2009-09-23 | $3.57 | $3.57 | 3,557 |
| 2009-09-22 | $3.36 | $3.36 | 10,686 |
| 2009-09-21 | $3.71 | $3.71 | 2,400 |
| 2009-09-18 | $3.78 | $3.78 | 1,557 |
| 2009-09-17 | $3.78 | $3.78 | 2,271 |
| 2009-09-16 | $3.85 | $3.85 | 6,129 |
| 2009-09-15 | $4.06 | $4.06 | 11,686 |
| 2009-09-14 | $3.71 | $3.71 | 7,786 |
| 2009-09-11 | $3.85 | $3.85 | 15,457 |
| 2009-09-10 | $3.78 | $3.78 | 19,586 |
| 2009-09-09 | $3.85 | $3.85 | 11,386 |
| 2009-09-08 | $3.43 | $3.43 | 3,286 |
| 2009-09-04 | $3.57 | $3.57 | 5,529 |
| 2009-09-03 | $3.29 | $3.29 | 3,386 |
| 2009-09-02 | $3.43 | $3.43 | 2,243 |
| 2009-09-01 | $3.50 | $3.50 | 4,486 |
| 2009-08-31 | $3.50 | $3.50 | 12,243 |
| 2009-08-28 | $3.78 | $3.78 | 3,486 |
| 2009-08-27 | $3.50 | $3.50 | 9,657 |
| 2009-08-26 | $3.78 | $3.78 | 2,329 |
| 2009-08-25 | $3.71 | $3.71 | 2,243 |
| 2009-08-24 | $3.71 | $3.71 | 3,500 |
| 2009-08-21 | $3.78 | $3.78 | 3,243 |
| 2009-08-20 | $3.50 | $3.50 | 10,657 |
| 2009-08-19 | $3.29 | $3.29 | 657 |
| 2009-08-18 | $3.15 | $3.15 | 7,029 |
| 2009-08-17 | $3.22 | $3.22 | 3,429 |
| 2009-08-14 | $3.36 | $3.36 | 4,243 |
| 2009-08-13 | $3.08 | $3.08 | 1,043 |
| 2009-08-12 | $3.36 | $3.36 | 1,643 |
| 2009-08-11 | $3.36 | $3.36 | 1,771 |
| 2009-08-10 | $3.29 | $3.29 | 3,429 |
| 2009-08-07 | $3.15 | $3.15 | 4,043 |
| 2009-08-06 | $2.87 | $2.87 | 2,929 |
| 2009-08-05 | $3.15 | $3.15 | 957 |
| 2009-08-04 | $3.15 | $3.15 | 1,143 |
| 2009-08-03 | $3.08 | $3.08 | 786 |
| 2009-07-31 | $3.15 | $3.15 | 957 |
| 2009-07-30 | $3.08 | $3.08 | 0 |
| 2009-07-29 | $3.08 | $3.08 | 929 |
| 2009-07-28 | $3.15 | $3.15 | 957 |
| 2009-07-27 | $2.80 | $2.80 | 2,343 |
| 2009-07-24 | $3.08 | $3.08 | 3,257 |
| 2009-07-23 | $3.15 | $3.15 | 3,729 |
| 2009-07-22 | $3.15 | $3.15 | 1,557 |
| 2009-07-21 | $2.94 | $2.94 | 1,871 |
| 2009-07-20 | $2.94 | $2.94 | 3,043 |
| 2009-07-17 | $3.43 | $3.43 | 1,171 |
| 2009-07-16 | $3.43 | $3.43 | 986 |
| 2009-07-15 | $2.87 | $2.87 | 1,643 |
| 2009-07-14 | $3.15 | $3.15 | 3,614 |
| 2009-07-13 | $3.29 | $3.29 | 1,086 |
| 2009-07-10 | $3.43 | $3.43 | 2,171 |
| 2009-07-09 | $2.87 | $2.87 | 243 |
| 2009-07-08 | $3.01 | $3.01 | 1,771 |
| 2009-07-07 | $3.08 | $3.08 | 1,429 |
| 2009-07-06 | $3.01 | $3.01 | 643 |
| 2009-07-02 | $3.15 | $3.15 | 2,314 |
| 2009-07-01 | $3.15 | $3.15 | 5,143 |
| 2009-06-30 | $2.94 | $2.94 | 7,971 |
| 2009-06-29 | $3.43 | $3.43 | 1,757 |
| 2009-06-26 | $3.50 | $3.50 | 2,700 |
| 2009-06-25 | $3.64 | $3.64 | 3,886 |
| 2009-06-24 | $3.50 | $3.50 | 1,686 |
| 2009-06-23 | $3.57 | $3.57 | 1,343 |
| 2009-06-22 | $3.50 | $3.50 | 5,786 |
| 2009-06-19 | $3.71 | $3.71 | 4,543 |
| 2009-06-18 | $3.50 | $3.50 | 8,343 |
| 2009-06-17 | $3.71 | $3.71 | 7,271 |
| 2009-06-16 | $4.13 | $4.13 | 5,557 |
| 2009-06-15 | $4.27 | $4.27 | 9,629 |
| 2009-06-12 | $4.55 | $4.55 | 6,829 |
| 2009-06-11 | $4.76 | $4.76 | 43,043 |
| 2009-06-10 | $4.62 | $4.62 | 60,714 |
| 2009-06-09 | $3.64 | $3.64 | 729 |
| 2009-06-08 | $3.64 | $3.64 | 486 |
| 2009-06-05 | $3.85 | $3.85 | 1,314 |
| 2009-06-04 | $3.85 | $3.85 | 1,357 |
| 2009-06-03 | $3.85 | $3.85 | 1,586 |
| 2009-06-02 | $3.78 | $3.78 | 929 |
| 2009-06-01 | $3.99 | $3.99 | 5,986 |
| 2009-05-29 | $3.85 | $3.85 | 2,329 |
| 2009-05-28 | $3.50 | $3.50 | 3,557 |
| 2009-05-27 | $3.64 | $3.64 | 614 |
| 2009-05-26 | $3.78 | $3.78 | 4,257 |
| 2009-05-22 | $3.64 | $3.64 | 2,129 |
| 2009-05-21 | $3.50 | $3.50 | 1,029 |
| 2009-05-20 | $3.57 | $3.57 | 571 |
| 2009-05-19 | $3.64 | $3.64 | 4,986 |
| 2009-05-18 | $3.50 | $3.50 | 3,343 |
| 2009-05-15 | $3.50 | $3.50 | 286 |
| 2009-05-14 | $3.57 | $3.57 | 1,700 |
| 2009-05-13 | $3.78 | $3.78 | 1,114 |
| 2009-05-12 | $3.85 | $3.85 | 2,471 |
| 2009-05-11 | $3.85 | $3.85 | 2,443 |
| 2009-05-08 | $3.85 | $3.85 | 1,829 |
| 2009-05-07 | $3.57 | $3.57 | 3,786 |
| 2009-05-06 | $3.57 | $3.57 | 20,086 |
| 2009-05-05 | $3.36 | $3.36 | 5,057 |
| 2009-05-04 | $3.85 | $3.85 | 5,429 |
| 2009-05-01 | $3.85 | $3.85 | 671 |
| 2009-04-30 | $3.78 | $3.78 | 1,686 |
| 2009-04-29 | $3.99 | $3.99 | 2,829 |
| 2009-04-28 | $4.06 | $4.06 | 786 |
| 2009-04-27 | $3.85 | $3.85 | 2,400 |
| 2009-04-24 | $3.85 | $3.85 | 2,500 |
| 2009-04-23 | $4.34 | $4.34 | 2,300 |
| 2009-04-22 | $4.13 | $4.13 | 743 |
| 2009-04-21 | $3.85 | $3.85 | 1,429 |
| 2009-04-20 | $3.50 | $3.50 | 7,943 |
| 2009-04-17 | $4.34 | $4.34 | 16,529 |
| 2009-04-16 | $3.36 | $3.36 | 2,514 |
| 2009-04-15 | $3.29 | $3.29 | 1,786 |
| 2009-04-14 | $3.36 | $3.36 | 10,829 |
| 2009-04-13 | $3.64 | $3.64 | 4,900 |
| 2009-04-09 | $3.57 | $3.57 | 8,129 |
| 2009-04-08 | $3.85 | $3.85 | 2,243 |
| 2009-04-07 | $3.43 | $3.43 | 1,543 |
| 2009-04-06 | $3.15 | $3.15 | 8,600 |
| 2009-04-03 | $3.08 | $3.08 | 3,814 |
| 2009-04-02 | $3.08 | $3.08 | 7,371 |
| 2009-04-01 | $3.08 | $3.08 | 1,286 |
| 2009-03-31 | $2.80 | $2.80 | 1,457 |
| 2009-03-30 | $2.73 | $2.73 | 2,171 |
| 2009-03-27 | $2.80 | $2.80 | 3,557 |
| 2009-03-26 | $2.80 | $2.80 | 3,371 |
| 2009-03-25 | $2.80 | $2.80 | 1,471 |
| 2009-03-24 | $2.73 | $2.73 | 4,457 |
| 2009-03-23 | $2.73 | $2.73 | 3,843 |
| 2009-03-20 | $2.73 | $2.73 | 7,929 |
| 2009-03-19 | $2.59 | $2.59 | 3,271 |
| 2009-03-18 | $2.52 | $2.52 | 4,371 |
| 2009-03-17 | $2.31 | $2.31 | 1,043 |
| 2009-03-16 | $2.66 | $2.66 | 243 |
| 2009-03-13 | $2.31 | $2.31 | 286 |
| 2009-03-12 | $2.52 | $2.52 | 257 |
| 2009-03-11 | $2.59 | $2.59 | 1,629 |
| 2009-03-10 | $2.38 | $2.38 | 114 |
| 2009-03-09 | $2.31 | $2.31 | 1,457 |
| 2009-03-06 | $2.38 | $2.38 | 171 |
| 2009-03-05 | $2.31 | $2.31 | 314 |
| 2009-03-04 | $2.45 | $2.45 | 71 |
| 2009-03-03 | $2.31 | $2.31 | 900 |
| 2009-03-02 | $2.45 | $2.45 | 200 |
| 2009-02-27 | $2.31 | $2.31 | 43 |
| 2009-02-26 | $2.31 | $2.31 | 1,829 |
| 2009-02-25 | $2.31 | $2.31 | 557 |
| 2009-02-24 | $2.31 | $2.31 | 900 |
| 2009-02-23 | $2.31 | $2.31 | 1,357 |
| 2009-02-20 | $1.96 | $1.96 | 571 |
| 2009-02-19 | $2.52 | $2.52 | 700 |
| 2009-02-18 | $2.66 | $2.66 | 1,757 |
| 2009-02-17 | $2.66 | $2.66 | 4,586 |
| 2009-02-13 | $2.59 | $2.59 | 14 |
| 2009-02-12 | $2.59 | $2.59 | 243 |
| 2009-02-11 | $2.59 | $2.59 | 386 |
| 2009-02-10 | $2.45 | $2.45 | 229 |
| 2009-02-09 | $2.59 | $2.59 | 1,814 |
| 2009-02-06 | $2.87 | $2.87 | 0 |
| 2009-02-05 | $2.87 | $2.87 | 429 |
| 2009-02-04 | $2.80 | $2.80 | 1,871 |
| 2009-02-03 | $2.66 | $2.66 | 229 |
| 2009-02-02 | $2.52 | $2.52 | 629 |
| 2009-01-30 | $2.66 | $2.66 | 0 |
| 2009-01-29 | $2.66 | $2.66 | 657 |
| 2009-01-28 | $2.66 | $2.66 | 1,486 |
| 2009-01-27 | $2.87 | $2.87 | 157 |
| 2009-01-26 | $2.80 | $2.80 | 14 |
| 2009-01-23 | $2.80 | $2.80 | 743 |
| 2009-01-22 | $3.08 | $3.08 | 700 |
| 2009-01-21 | $2.94 | $2.94 | 1,829 |
| 2009-01-20 | $2.94 | $2.94 | 2,671 |
| 2009-01-16 | $3.15 | $3.15 | 1,400 |
| 2009-01-15 | $2.94 | $2.94 | 1,486 |
| 2009-01-14 | $2.94 | $2.94 | 2,943 |
| 2009-01-13 | $2.87 | $2.87 | 471 |
| 2009-01-12 | $2.94 | $2.94 | 929 |
| 2009-01-09 | $2.73 | $2.73 | 657 |
| 2009-01-08 | $2.73 | $2.73 | 471 |
| 2009-01-07 | $2.73 | $2.73 | 4,700 |
| 2009-01-06 | $3.15 | $3.15 | 6,714 |
| 2009-01-05 | $2.59 | $2.59 | 2,671 |
| 2009-01-02 | $2.45 | $2.45 | 5,071 |