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
- 2009-02-13 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 | $2.90 | $2.90 | 429,300 |
| 2009-12-30 | $2.86 | $2.86 | 285,600 |
| 2009-12-29 | $2.95 | $2.95 | 381,300 |
| 2009-12-28 | $2.87 | $2.87 | 181,800 |
| 2009-12-24 | $2.87 | $2.87 | 204,300 |
| 2009-12-23 | $2.88 | $2.88 | 447,000 |
| 2009-12-22 | $2.80 | $2.80 | 292,500 |
| 2009-12-21 | $2.82 | $2.82 | 530,400 |
| 2009-12-18 | $2.72 | $2.72 | 1,207,200 |
| 2009-12-17 | $2.83 | $2.83 | 1,073,700 |
| 2009-12-16 | $2.98 | $2.98 | 201,000 |
| 2009-12-15 | $2.97 | $2.97 | 360,000 |
| 2009-12-14 | $3.00 | $3.00 | 435,900 |
| 2009-12-11 | $2.96 | $2.96 | 498,000 |
| 2009-12-10 | $2.98 | $2.98 | 726,600 |
| 2009-12-09 | $3.03 | $3.03 | 292,500 |
| 2009-12-08 | $3.11 | $3.11 | 737,100 |
| 2009-12-07 | $3.28 | $3.28 | 365,100 |
| 2009-12-04 | $3.25 | $3.25 | 831,900 |
| 2009-12-03 | $3.13 | $3.13 | 619,200 |
| 2009-12-02 | $3.18 | $3.18 | 785,400 |
| 2009-12-01 | $3.16 | $3.16 | 1,882,500 |
| 2009-11-30 | $2.90 | $2.90 | 724,500 |
| 2009-11-27 | $2.77 | $2.77 | 376,200 |
| 2009-11-25 | $2.84 | $2.84 | 531,300 |
| 2009-11-24 | $2.71 | $2.71 | 748,200 |
| 2009-11-23 | $2.81 | $2.81 | 911,400 |
| 2009-11-20 | $2.83 | $2.83 | 1,003,200 |
| 2009-11-19 | $2.65 | $2.65 | 2,134,800 |
| 2009-11-18 | $2.68 | $2.68 | 4,087,800 |
| 2009-11-17 | $2.93 | $2.93 | 3,140,400 |
| 2009-11-16 | $3.11 | $3.11 | 962,700 |
| 2009-11-13 | $3.22 | $3.22 | 648,900 |
| 2009-11-12 | $3.15 | $3.15 | 2,631,900 |
| 2009-11-11 | $3.00 | $3.00 | 1,078,200 |
| 2009-11-10 | $3.03 | $3.03 | 1,088,700 |
| 2009-11-09 | $3.10 | $3.10 | 838,500 |
| 2009-11-06 | $3.05 | $3.05 | 776,100 |
| 2009-11-05 | $3.20 | $3.20 | 642,300 |
| 2009-11-04 | $3.16 | $3.16 | 990,300 |
| 2009-11-03 | $3.10 | $3.10 | 1,101,900 |
| 2009-11-02 | $3.22 | $3.22 | 1,975,200 |
| 2009-10-30 | $2.92 | $2.92 | 4,414,800 |
| 2009-10-29 | $3.39 | $3.39 | 2,557,500 |
| 2009-10-28 | $3.28 | $3.28 | 4,176,300 |
| 2009-10-27 | $3.64 | $3.64 | 1,110,300 |
| 2009-10-26 | $3.61 | $3.61 | 1,452,000 |
| 2009-10-23 | $3.71 | $3.71 | 1,398,300 |
| 2009-10-22 | $3.67 | $3.67 | 1,587,600 |
| 2009-10-21 | $3.52 | $3.52 | 998,700 |
| 2009-10-20 | $3.60 | $3.60 | 2,219,700 |
| 2009-10-19 | $3.69 | $3.69 | 2,955,600 |
| 2009-10-16 | $3.40 | $3.40 | 2,459,700 |
| 2009-10-15 | $3.31 | $3.31 | 1,667,700 |
| 2009-10-14 | $3.22 | $3.22 | 790,800 |
| 2009-10-13 | $3.18 | $3.18 | 968,700 |
| 2009-10-12 | $3.12 | $3.12 | 1,026,600 |
| 2009-10-09 | $3.00 | $3.00 | 1,066,200 |
| 2009-10-08 | $2.97 | $2.97 | 999,900 |
| 2009-10-07 | $2.84 | $2.84 | 629,100 |
| 2009-10-06 | $2.80 | $2.80 | 1,326,900 |
| 2009-10-05 | $2.59 | $2.59 | 3,002,400 |
| 2009-10-02 | $2.56 | $2.56 | 3,693,000 |
| 2009-10-01 | $2.70 | $2.70 | 1,005,900 |
| 2009-09-30 | $2.75 | $2.75 | 543,000 |
| 2009-09-29 | $2.76 | $2.76 | 647,100 |
| 2009-09-28 | $2.72 | $2.72 | 2,300,700 |
| 2009-09-25 | $2.86 | $2.86 | 1,207,800 |
| 2009-09-24 | $2.94 | $2.94 | 3,073,500 |
| 2009-09-23 | $3.15 | $3.15 | 2,034,900 |
| 2009-09-22 | $3.01 | $3.01 | 1,574,400 |
| 2009-09-21 | $2.87 | $2.87 | 952,500 |
| 2009-09-18 | $2.76 | $2.76 | 1,359,600 |
| 2009-09-17 | $2.70 | $2.70 | 2,709,000 |
| 2009-09-16 | $2.95 | $2.95 | 2,609,100 |
| 2009-09-15 | $2.98 | $2.98 | 3,644,100 |
| 2009-09-14 | $2.74 | $2.74 | 3,074,100 |
| 2009-09-11 | $2.57 | $2.57 | 1,351,500 |
| 2009-09-10 | $2.50 | $2.50 | 899,400 |
| 2009-09-09 | $2.42 | $2.42 | 2,070,600 |
| 2009-09-08 | $2.56 | $2.56 | 2,294,100 |
| 2009-09-04 | $2.40 | $2.40 | 2,584,800 |
| 2009-09-03 | $2.20 | $2.20 | 1,296,300 |
| 2009-09-02 | $2.06 | $2.06 | 873,000 |
| 2009-09-01 | $2.11 | $2.11 | 1,487,100 |
| 2009-08-31 | $2.08 | $2.08 | 1,351,800 |
| 2009-08-28 | $1.96 | $1.96 | 574,500 |
| 2009-08-27 | $1.99 | $1.99 | 817,800 |
| 2009-08-26 | $2.01 | $2.01 | 444,600 |
| 2009-08-25 | $2.05 | $2.05 | 852,600 |
| 2009-08-24 | $2.00 | $2.00 | 1,391,700 |
| 2009-08-21 | $1.89 | $1.89 | 1,107,300 |
| 2009-08-20 | $1.87 | $1.87 | 721,800 |
| 2009-08-19 | $1.83 | $1.83 | 760,500 |
| 2009-08-18 | $1.86 | $1.86 | 750,600 |
| 2009-08-17 | $1.82 | $1.82 | 1,871,100 |
| 2009-08-14 | $1.96 | $1.96 | 988,200 |
| 2009-08-13 | $2.02 | $2.02 | 361,200 |
| 2009-08-12 | $2.05 | $2.05 | 999,900 |
| 2009-08-11 | $2.08 | $2.08 | 955,200 |
| 2009-08-10 | $1.95 | $1.95 | 754,800 |
| 2009-08-07 | $1.93 | $1.93 | 927,600 |
| 2009-08-06 | $1.92 | $1.92 | 1,849,200 |
| 2009-08-05 | $2.02 | $2.02 | 1,529,400 |
| 2009-08-04 | $2.06 | $2.06 | 1,840,500 |
| 2009-08-03 | $2.10 | $2.10 | 1,725,000 |
| 2009-07-31 | $1.90 | $1.90 | 1,380,900 |
| 2009-07-30 | $1.83 | $1.83 | 720,600 |
| 2009-07-29 | $1.82 | $1.82 | 1,006,500 |
| 2009-07-28 | $1.90 | $1.90 | 630,000 |
| 2009-07-27 | $1.90 | $1.90 | 1,011,000 |
| 2009-07-24 | $1.79 | $1.79 | 724,800 |
| 2009-07-23 | $1.79 | $1.79 | 1,138,200 |
| 2009-07-22 | $1.76 | $1.76 | 1,234,200 |
| 2009-07-21 | $1.79 | $1.79 | 1,916,100 |
| 2009-07-20 | $1.88 | $1.88 | 1,246,800 |
| 2009-07-17 | $1.86 | $1.86 | 2,803,200 |
| 2009-07-16 | $1.63 | $1.63 | 760,200 |
| 2009-07-15 | $1.63 | $1.63 | 2,162,400 |
| 2009-07-14 | $1.60 | $1.60 | 1,173,000 |
| 2009-07-13 | $1.44 | $1.44 | 802,200 |
| 2009-07-10 | $1.38 | $1.38 | 263,100 |
| 2009-07-09 | $1.41 | $1.41 | 299,100 |
| 2009-07-08 | $1.38 | $1.38 | 1,631,100 |
| 2009-07-07 | $1.36 | $1.36 | 306,600 |
| 2009-07-06 | $1.37 | $1.37 | 773,700 |
| 2009-07-02 | $1.35 | $1.35 | 261,600 |
| 2009-07-01 | $1.34 | $1.34 | 214,500 |
| 2009-06-30 | $1.34 | $1.34 | 809,400 |
| 2009-06-29 | $1.40 | $1.40 | 377,700 |
| 2009-06-26 | $1.42 | $1.42 | 544,800 |
| 2009-06-25 | $1.36 | $1.36 | 272,400 |
| 2009-06-24 | $1.34 | $1.34 | 536,100 |
| 2009-06-23 | $1.28 | $1.28 | 995,400 |
| 2009-06-22 | $1.34 | $1.34 | 690,000 |
| 2009-06-19 | $1.31 | $1.31 | 612,600 |
| 2009-06-18 | $1.28 | $1.28 | 363,600 |
| 2009-06-17 | $1.27 | $1.27 | 1,749,600 |
| 2009-06-16 | $1.31 | $1.31 | 696,900 |
| 2009-06-15 | $1.33 | $1.33 | 1,455,900 |
| 2009-06-12 | $1.40 | $1.40 | 571,500 |
| 2009-06-11 | $1.39 | $1.39 | 925,200 |
| 2009-06-10 | $1.41 | $1.41 | 1,098,000 |
| 2009-06-09 | $1.33 | $1.33 | 2,121,300 |
| 2009-06-08 | $1.39 | $1.39 | 1,712,400 |
| 2009-06-05 | $1.46 | $1.46 | 730,500 |
| 2009-06-04 | $1.46 | $1.46 | 1,178,100 |
| 2009-06-03 | $1.46 | $1.46 | 1,224,900 |
| 2009-06-02 | $1.45 | $1.45 | 2,551,800 |
| 2009-06-01 | $1.55 | $1.55 | 4,372,800 |
| 2009-05-29 | $1.50 | $1.50 | 12,155,400 |
| 2009-05-28 | $1.50 | $1.50 | 690,900 |
| 2009-05-27 | $1.48 | $1.48 | 1,132,500 |
| 2009-05-26 | $1.52 | $1.52 | 1,289,700 |
| 2009-05-22 | $1.30 | $1.30 | 828,600 |
| 2009-05-21 | $1.27 | $1.27 | 521,100 |
| 2009-05-20 | $1.29 | $1.29 | 756,900 |
| 2009-05-19 | $1.17 | $1.17 | 798,600 |
| 2009-05-18 | $1.18 | $1.18 | 341,100 |
| 2009-05-15 | $1.18 | $1.18 | 175,200 |
| 2009-05-14 | $1.20 | $1.20 | 242,700 |
| 2009-05-13 | $1.17 | $1.17 | 796,800 |
| 2009-05-12 | $1.15 | $1.15 | 564,900 |
| 2009-05-11 | $1.15 | $1.15 | 619,800 |
| 2009-05-08 | $1.22 | $1.22 | 1,080,600 |
| 2009-05-07 | $1.13 | $1.13 | 1,992,600 |
| 2009-05-06 | $1.32 | $1.32 | 3,027,000 |
| 2009-05-05 | $1.16 | $1.16 | 1,658,400 |
| 2009-05-04 | $1.08 | $1.08 | 1,914,000 |
| 2009-05-01 | $0.94 | $0.94 | 1,850,700 |
| 2009-04-30 | $0.93 | $0.93 | 3,019,200 |
| 2009-04-29 | $0.85 | $0.85 | 402,000 |
| 2009-04-28 | $0.83 | $0.83 | 381,900 |
| 2009-04-27 | $0.82 | $0.82 | 969,600 |
| 2009-04-24 | $0.88 | $0.88 | 1,702,200 |
| 2009-04-23 | $0.92 | $0.92 | 530,100 |
| 2009-04-22 | $0.89 | $0.89 | 1,197,900 |
| 2009-04-21 | $0.87 | $0.87 | 625,500 |
| 2009-04-20 | $0.82 | $0.82 | 736,200 |
| 2009-04-17 | $0.82 | $0.82 | 825,900 |
| 2009-04-16 | $0.77 | $0.77 | 512,400 |
| 2009-04-15 | $0.72 | $0.72 | 585,600 |
| 2009-04-14 | $0.74 | $0.74 | 2,647,800 |
| 2009-04-13 | $0.70 | $0.70 | 525,600 |
| 2009-04-09 | $0.65 | $0.65 | 65,700 |
| 2009-04-08 | $0.65 | $0.65 | 28,200 |
| 2009-04-07 | $0.65 | $0.65 | 102,600 |
| 2009-04-06 | $0.66 | $0.66 | 372,600 |
| 2009-04-03 | $0.67 | $0.67 | 304,500 |
| 2009-04-02 | $0.62 | $0.62 | 231,600 |
| 2009-04-01 | $0.63 | $0.63 | 32,700 |
| 2009-03-31 | $0.64 | $0.64 | 60,600 |
| 2009-03-30 | $0.63 | $0.63 | 138,300 |
| 2009-03-27 | $0.63 | $0.63 | 99,900 |
| 2009-03-26 | $0.66 | $0.66 | 116,700 |
| 2009-03-25 | $0.67 | $0.67 | 91,200 |
| 2009-03-24 | $0.67 | $0.67 | 42,300 |
| 2009-03-23 | $0.67 | $0.67 | 48,600 |
| 2009-03-20 | $0.63 | $0.63 | 131,400 |
| 2009-03-19 | $0.65 | $0.65 | 91,200 |
| 2009-03-18 | $0.67 | $0.67 | 108,300 |
| 2009-03-17 | $0.64 | $0.64 | 41,700 |
| 2009-03-16 | $0.63 | $0.63 | 82,200 |
| 2009-03-13 | $0.65 | $0.65 | 95,400 |
| 2009-03-12 | $0.63 | $0.63 | 66,000 |
| 2009-03-11 | $0.64 | $0.64 | 25,500 |
| 2009-03-10 | $0.65 | $0.65 | 76,500 |
| 2009-03-09 | $0.62 | $0.62 | 164,100 |
| 2009-03-06 | $0.65 | $0.65 | 140,700 |
| 2009-03-05 | $0.62 | $0.62 | 72,900 |
| 2009-03-04 | $0.68 | $0.68 | 19,500 |
| 2009-03-03 | $0.62 | $0.62 | 21,300 |
| 2009-03-02 | $0.62 | $0.62 | 119,100 |
| 2009-02-27 | $0.60 | $0.60 | 24,600 |
| 2009-02-26 | $0.66 | $0.66 | 21,300 |
| 2009-02-25 | $0.65 | $0.65 | 119,700 |
| 2009-02-24 | $0.65 | $0.65 | 45,600 |
| 2009-02-23 | $0.65 | $0.65 | 95,100 |
| 2009-02-20 | $0.68 | $0.68 | 234,600 |
| 2009-02-19 | $0.73 | $0.73 | 307,200 |
| 2009-02-18 | $0.77 | $0.77 | 108,600 |
| 2009-02-17 | $0.70 | $0.70 | 216,300 |
| 2009-02-13 | $0.73 | $0.73 | 166,800 |