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
- 2004-09-16 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 | $2.40 | $3.70 | 4,340 |
| 2009-12-30 | $2.40 | $3.70 | 2,480 |
| 2009-12-29 | $2.30 | $3.55 | 11,020 |
| 2009-12-28 | $2.00 | $3.09 | 6,950 |
| 2009-12-24 | $2.40 | $3.70 | 3,680 |
| 2009-12-23 | $2.40 | $3.70 | 8,410 |
| 2009-12-22 | $2.50 | $3.86 | 5,150 |
| 2009-12-21 | $2.50 | $3.86 | 3,450 |
| 2009-12-18 | $2.70 | $4.17 | 12,810 |
| 2009-12-17 | $2.60 | $4.01 | 8,330 |
| 2009-12-16 | $2.50 | $3.86 | 9,020 |
| 2009-12-15 | $2.90 | $4.48 | 6,060 |
| 2009-12-14 | $2.80 | $4.32 | 14,910 |
| 2009-12-11 | $3.10 | $4.78 | 6,530 |
| 2009-12-10 | $3.20 | $4.94 | 18,150 |
| 2009-12-09 | $4.00 | $6.17 | 8,440 |
| 2009-12-08 | $3.70 | $5.71 | 14,030 |
| 2009-12-07 | $4.00 | $6.17 | 44,530 |
| 2009-12-04 | $5.80 | $7.95 | 38,950 |
| 2009-12-03 | $6.00 | $8.22 | 22,770 |
| 2009-12-02 | $6.20 | $8.50 | 46,540 |
| 2009-12-01 | $5.80 | $7.95 | 74,790 |
| 2009-11-30 | $5.00 | $6.85 | 17,460 |
| 2009-11-27 | $5.10 | $6.99 | 43,470 |
| 2009-11-25 | $4.80 | $6.58 | 36,200 |
| 2009-11-24 | $4.90 | $6.71 | 31,520 |
| 2009-11-23 | $4.50 | $6.17 | 12,140 |
| 2009-11-20 | $5.00 | $6.85 | 63,870 |
| 2009-11-19 | $5.00 | $6.85 | 8,160 |
| 2009-11-18 | $5.00 | $6.85 | 8,410 |
| 2009-11-17 | $5.00 | $6.85 | 34,300 |
| 2009-11-16 | $4.60 | $6.30 | 10,740 |
| 2009-11-13 | $4.70 | $6.44 | 18,120 |
| 2009-11-12 | $4.60 | $6.30 | 19,530 |
| 2009-11-11 | $5.10 | $6.30 | 32,940 |
| 2009-11-10 | $5.00 | $6.18 | 61,090 |
| 2009-11-09 | $5.10 | $6.30 | 121,190 |
| 2009-11-06 | $3.40 | $4.20 | 7,720 |
| 2009-11-05 | $3.30 | $4.08 | 2,340 |
| 2009-11-04 | $3.20 | $3.96 | 8,830 |
| 2009-11-03 | $3.50 | $4.33 | 4,830 |
| 2009-11-02 | $3.20 | $3.96 | 11,020 |
| 2009-10-30 | $3.60 | $4.45 | 1,540 |
| 2009-10-29 | $3.60 | $4.45 | 10,040 |
| 2009-10-28 | $3.40 | $4.20 | 2,510 |
| 2009-10-27 | $3.20 | $3.96 | 11,090 |
| 2009-10-26 | $3.70 | $4.57 | 7,310 |
| 2009-10-23 | $3.50 | $4.33 | 22,400 |
| 2009-10-22 | $3.30 | $4.08 | 14,380 |
| 2009-10-21 | $3.50 | $4.33 | 54,980 |
| 2009-10-20 | $2.30 | $2.84 | 4,590 |
| 2009-10-19 | $2.40 | $2.97 | 740 |
| 2009-10-16 | $2.70 | $3.34 | 5,100 |
| 2009-10-15 | $2.70 | $3.34 | 8,190 |
| 2009-10-14 | $2.80 | $3.46 | 1,960 |
| 2009-10-13 | $2.80 | $3.46 | 6,840 |
| 2009-10-12 | $2.50 | $3.09 | 890 |
| 2009-10-09 | $2.60 | $3.21 | 0 |
| 2009-10-08 | $2.60 | $3.21 | 790 |
| 2009-10-07 | $2.60 | $3.21 | 4,110 |
| 2009-10-06 | $2.50 | $3.09 | 4,140 |
| 2009-10-05 | $2.70 | $3.34 | 1,860 |
| 2009-10-02 | $2.60 | $3.21 | 10,170 |
| 2009-10-01 | $2.60 | $3.21 | 2,840 |
| 2009-09-30 | $2.80 | $3.46 | 3,770 |
| 2009-09-29 | $2.90 | $3.58 | 1,770 |
| 2009-09-28 | $2.80 | $3.46 | 8,640 |
| 2009-09-25 | $2.80 | $3.46 | 7,790 |
| 2009-09-24 | $2.90 | $3.58 | 13,050 |
| 2009-09-23 | $3.00 | $3.71 | 36,570 |
| 2009-09-22 | $2.80 | $3.46 | 21,490 |
| 2009-09-21 | $2.70 | $3.34 | 16,960 |
| 2009-09-18 | $2.40 | $2.97 | 18,020 |
| 2009-09-17 | $2.10 | $2.60 | 1,990 |
| 2009-09-16 | $2.10 | $2.60 | 3,250 |
| 2009-09-15 | $2.10 | $2.60 | 2,170 |
| 2009-09-14 | $2.00 | $2.47 | 11,530 |
| 2009-09-11 | $2.10 | $2.60 | 2,150 |
| 2009-09-10 | $1.90 | $2.35 | 560 |
| 2009-09-09 | $2.00 | $2.47 | 3,010 |
| 2009-09-08 | $2.10 | $2.60 | 7,950 |
| 2009-09-04 | $1.70 | $2.10 | 2,380 |
| 2009-09-03 | $1.60 | $1.98 | 410 |
| 2009-09-02 | $1.60 | $1.98 | 4,440 |
| 2009-09-01 | $1.80 | $2.22 | 3,190 |
| 2009-08-31 | $1.90 | $2.35 | 6,580 |
| 2009-08-28 | $1.80 | $2.22 | 710 |
| 2009-08-27 | $1.70 | $2.10 | 3,700 |
| 2009-08-26 | $1.60 | $1.98 | 1,300 |
| 2009-08-25 | $1.80 | $2.22 | 5,860 |
| 2009-08-24 | $1.50 | $1.85 | 3,630 |
| 2009-08-21 | $1.70 | $2.10 | 11,930 |
| 2009-08-20 | $1.80 | $2.22 | 90 |
| 2009-08-19 | $1.60 | $1.98 | 4,750 |
| 2009-08-18 | $1.80 | $2.22 | 13,220 |
| 2009-08-17 | $1.50 | $1.85 | 5,250 |
| 2009-08-14 | $1.30 | $1.61 | 3,120 |
| 2009-08-13 | $1.40 | $1.73 | 1,700 |
| 2009-08-12 | $1.30 | $1.61 | 3,850 |
| 2009-08-11 | $1.50 | $1.85 | 13,090 |
| 2009-08-10 | $1.70 | $2.10 | 4,520 |
| 2009-08-07 | $1.50 | $1.85 | 1,750 |
| 2009-08-06 | $1.20 | $1.48 | 960 |
| 2009-08-05 | $1.20 | $1.48 | 750 |
| 2009-08-04 | $1.20 | $1.48 | 1,470 |
| 2009-08-03 | $1.20 | $1.48 | 3,100 |
| 2009-07-31 | $1.30 | $1.61 | 1,410 |
| 2009-07-30 | $1.40 | $1.73 | 4,360 |
| 2009-07-29 | $1.30 | $1.61 | 4,690 |
| 2009-07-28 | $1.10 | $1.36 | 3,600 |
| 2009-07-27 | $1.10 | $1.36 | 1,840 |
| 2009-07-24 | $1.00 | $1.24 | 50 |
| 2009-07-23 | $0.90 | $1.11 | 3,940 |
| 2009-07-22 | $0.90 | $1.11 | 560 |
| 2009-07-21 | $0.90 | $1.11 | 70 |
| 2009-07-20 | $1.00 | $1.24 | 70 |
| 2009-07-17 | $0.90 | $1.11 | 30 |
| 2009-07-16 | $0.90 | $1.11 | 220 |
| 2009-07-15 | $0.90 | $1.11 | 2,510 |
| 2009-07-14 | $1.10 | $1.36 | 280 |
| 2009-07-13 | $1.10 | $1.36 | 50 |
| 2009-07-10 | $1.10 | $1.36 | 2,380 |
| 2009-07-09 | $1.10 | $1.36 | 0 |
| 2009-07-08 | $1.10 | $1.36 | 230 |
| 2009-07-07 | $1.30 | $1.61 | 90 |
| 2009-07-06 | $1.30 | $1.61 | 220 |
| 2009-07-02 | $1.20 | $1.48 | 2,030 |
| 2009-07-01 | $0.90 | $1.11 | 520 |
| 2009-06-30 | $1.00 | $1.24 | 80 |
| 2009-06-29 | $1.10 | $1.36 | 2,700 |
| 2009-06-26 | $1.00 | $1.24 | 320 |
| 2009-06-25 | $1.30 | $1.61 | 200 |
| 2009-06-24 | $1.30 | $1.61 | 1,670 |
| 2009-06-23 | $1.10 | $1.36 | 1,050 |
| 2009-06-22 | $0.90 | $1.11 | 120 |
| 2009-06-19 | $1.20 | $1.48 | 46,020 |
| 2009-06-18 | $1.50 | $1.85 | 600 |
| 2009-06-17 | $1.20 | $1.48 | 2,600 |
| 2009-06-16 | $1.50 | $1.85 | 200 |
| 2009-06-15 | $1.40 | $1.73 | 0 |
| 2009-06-12 | $1.40 | $1.73 | 8,160 |
| 2009-06-11 | $1.60 | $1.98 | 2,120 |
| 2009-06-10 | $1.50 | $1.85 | 5,530 |
| 2009-06-09 | $1.70 | $2.10 | 4,240 |
| 2009-06-08 | $1.50 | $1.85 | 4,420 |
| 2009-06-05 | $1.30 | $1.61 | 610 |
| 2009-06-04 | $1.30 | $1.61 | 5,280 |
| 2009-06-03 | $1.10 | $1.36 | 5,350 |
| 2009-06-02 | $1.10 | $1.36 | 2,700 |
| 2009-06-01 | $1.10 | $1.36 | 830 |
| 2009-05-29 | $1.30 | $1.61 | 8,490 |
| 2009-05-28 | $1.30 | $1.61 | 4,020 |
| 2009-05-27 | $1.10 | $1.36 | 2,150 |
| 2009-05-26 | $1.20 | $1.48 | 1,050 |
| 2009-05-22 | $1.10 | $1.36 | 430 |
| 2009-05-21 | $1.30 | $1.61 | 1,330 |
| 2009-05-20 | $1.10 | $1.36 | 1,000 |
| 2009-05-19 | $1.20 | $1.48 | 1,990 |
| 2009-05-18 | $1.30 | $1.61 | 3,270 |
| 2009-05-15 | $1.30 | $1.61 | 900 |
| 2009-05-14 | $1.30 | $1.61 | 1,960 |
| 2009-05-13 | $1.40 | $1.73 | 4,700 |
| 2009-05-12 | $1.40 | $1.73 | 7,720 |
| 2009-05-11 | $1.40 | $1.73 | 8,800 |
| 2009-05-08 | $1.40 | $1.73 | 8,250 |
| 2009-05-07 | $1.00 | $1.24 | 2,440 |
| 2009-05-06 | $0.70 | $0.87 | 6,380 |
| 2009-05-05 | $0.80 | $0.99 | 1,880 |
| 2009-05-04 | $0.80 | $0.99 | 2,960 |
| 2009-05-01 | $1.00 | $1.24 | 3,000 |
| 2009-04-30 | $1.00 | $1.24 | 4,540 |
| 2009-04-29 | $1.30 | $1.61 | 1,120 |
| 2009-04-28 | $1.40 | $1.73 | 2,800 |
| 2009-04-27 | $1.40 | $1.73 | 320 |
| 2009-04-24 | $1.50 | $1.85 | 7,610 |
| 2009-04-23 | $1.80 | $2.22 | 11,310 |
| 2009-04-22 | $1.30 | $1.61 | 3,750 |
| 2009-04-21 | $1.30 | $1.61 | 2,380 |
| 2009-04-20 | $1.70 | $2.10 | 1,870 |
| 2009-04-17 | $1.70 | $2.10 | 1,400 |
| 2009-04-16 | $1.50 | $1.85 | 3,540 |
| 2009-04-15 | $1.70 | $2.10 | 14,000 |
| 2009-04-14 | $1.00 | $1.24 | 3,400 |
| 2009-04-13 | $0.80 | $0.99 | 1,600 |
| 2009-04-09 | $0.80 | $0.99 | 990 |
| 2009-04-08 | $0.70 | $0.87 | 1,390 |
| 2009-04-07 | $0.80 | $0.99 | 100 |
| 2009-04-06 | $0.80 | $0.99 | 3,780 |
| 2009-04-03 | $0.80 | $0.99 | 21,000 |
| 2009-04-02 | $0.50 | $0.62 | 80 |
| 2009-04-01 | $0.60 | $0.74 | 1,450 |
| 2009-03-31 | $0.50 | $0.62 | 1,300 |
| 2009-03-30 | $0.50 | $0.62 | 0 |
| 2009-03-27 | $0.50 | $0.62 | 490 |
| 2009-03-26 | $0.50 | $0.62 | 2,100 |
| 2009-03-25 | $0.50 | $0.62 | 1,000 |
| 2009-03-24 | $0.50 | $0.62 | 360 |
| 2009-03-23 | $0.60 | $0.74 | 1,080 |
| 2009-03-20 | $0.50 | $0.62 | 0 |
| 2009-03-19 | $0.50 | $0.62 | 1,650 |
| 2009-03-18 | $0.60 | $0.74 | 4,620 |
| 2009-03-17 | $0.50 | $0.62 | 1,490 |
| 2009-03-16 | $0.40 | $0.49 | 1,280 |
| 2009-03-13 | $0.40 | $0.49 | 30 |
| 2009-03-12 | $0.50 | $0.62 | 2,190 |
| 2009-03-11 | $0.50 | $0.62 | 870 |
| 2009-03-10 | $0.40 | $0.49 | 110 |
| 2009-03-09 | $0.40 | $0.49 | 310 |
| 2009-03-06 | $0.40 | $0.49 | 390 |
| 2009-03-05 | $0.40 | $0.49 | 1,030 |
| 2009-03-04 | $0.40 | $0.49 | 120 |
| 2009-03-03 | $0.60 | $0.74 | 1,250 |
| 2009-03-02 | $0.40 | $0.49 | 620 |
| 2009-02-27 | $0.40 | $0.49 | 1,360 |
| 2009-02-26 | $0.40 | $0.49 | 0 |
| 2009-02-25 | $0.40 | $0.49 | 280 |
| 2009-02-24 | $0.40 | $0.49 | 300 |
| 2009-02-23 | $0.40 | $0.49 | 1,400 |
| 2009-02-20 | $0.40 | $0.49 | 1,000 |
| 2009-02-19 | $0.40 | $0.49 | 3,000 |
| 2009-02-18 | $0.40 | $0.49 | 0 |
| 2009-02-17 | $0.40 | $0.49 | 820 |
| 2009-02-13 | $0.40 | $0.49 | 200 |
| 2009-02-12 | $0.50 | $0.62 | 1,450 |
| 2009-02-11 | $0.40 | $0.49 | 50 |
| 2009-02-10 | $0.40 | $0.49 | 0 |
| 2009-02-09 | $0.40 | $0.49 | 0 |
| 2009-02-06 | $0.40 | $0.49 | 2,510 |
| 2009-02-05 | $0.60 | $0.74 | 1,570 |
| 2009-02-04 | $0.40 | $0.49 | 9,400 |
| 2009-02-03 | $0.40 | $0.49 | 1,280 |
| 2009-02-02 | $0.40 | $0.49 | 80 |
| 2009-01-30 | $0.40 | $0.49 | 500 |
| 2009-01-29 | $0.30 | $0.37 | 2,880 |
| 2009-01-28 | $0.40 | $0.49 | 550 |
| 2009-01-27 | $0.40 | $0.49 | 300 |
| 2009-01-26 | $0.60 | $0.74 | 0 |
| 2009-01-23 | $0.60 | $0.74 | 2,720 |
| 2009-01-22 | $0.60 | $0.74 | 0 |
| 2009-01-21 | $0.60 | $0.74 | 50 |
| 2009-01-20 | $0.40 | $0.49 | 130 |
| 2009-01-16 | $0.60 | $0.74 | 200 |
| 2009-01-15 | $0.60 | $0.74 | 1,710 |
| 2009-01-14 | $0.60 | $0.74 | 100 |
| 2009-01-13 | $0.60 | $0.74 | 1,980 |
| 2009-01-12 | $0.60 | $0.74 | 2,300 |
| 2009-01-09 | $0.80 | $0.99 | 3,480 |
| 2009-01-08 | $0.60 | $0.74 | 1,480 |
| 2009-01-07 | $0.60 | $0.74 | 930 |
| 2009-01-06 | $0.50 | $0.62 | 3,310 |
| 2009-01-05 | $0.40 | $0.49 | 2,320 |
| 2009-01-02 | $0.50 | $0.62 | 4,150 |