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
- 2001-08-06 to 2026-08-28
- 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 | $8.00 | $8.00 | 3,986 |
| 2009-12-30 | $8.40 | $8.40 | 1,289 |
| 2009-12-29 | $8.50 | $8.50 | 1,267 |
| 2009-12-28 | $8.50 | $8.50 | 1,493 |
| 2009-12-24 | $8.00 | $8.00 | 1,153 |
| 2009-12-23 | $8.80 | $8.80 | 619 |
| 2009-12-22 | $8.40 | $8.40 | 1,145 |
| 2009-12-21 | $8.80 | $8.80 | 474 |
| 2009-12-18 | $8.80 | $8.80 | 1,357 |
| 2009-12-17 | $8.80 | $8.80 | 953 |
| 2009-12-16 | $8.80 | $8.80 | 616 |
| 2009-12-15 | $9.50 | $9.50 | 2,888 |
| 2009-12-14 | $9.50 | $9.50 | 775 |
| 2009-12-11 | $9.50 | $9.50 | 214 |
| 2009-12-10 | $9.70 | $9.70 | 329 |
| 2009-12-09 | $9.40 | $9.40 | 1,285 |
| 2009-12-08 | $9.90 | $9.90 | 205 |
| 2009-12-07 | $9.80 | $9.80 | 478 |
| 2009-12-04 | $9.60 | $9.60 | 4,882 |
| 2009-12-03 | $9.40 | $9.40 | 2,959 |
| 2009-12-02 | $9.00 | $9.00 | 2,760 |
| 2009-12-01 | $9.00 | $9.00 | 3,033 |
| 2009-11-30 | $8.70 | $8.70 | 4,405 |
| 2009-11-27 | $9.50 | $9.50 | 811 |
| 2009-11-25 | $8.10 | $8.10 | 5,469 |
| 2009-11-24 | $9.00 | $9.00 | 3,229 |
| 2009-11-23 | $10.00 | $10.00 | 4,182 |
| 2009-11-20 | $9.00 | $9.00 | 1,035 |
| 2009-11-19 | $9.30 | $9.30 | 1,257 |
| 2009-11-18 | $8.80 | $8.80 | 3,960 |
| 2009-11-17 | $8.00 | $8.00 | 1,064 |
| 2009-11-16 | $8.40 | $8.40 | 505 |
| 2009-11-13 | $8.00 | $8.00 | 4,755 |
| 2009-11-12 | $8.10 | $8.10 | 5,376 |
| 2009-11-11 | $8.20 | $8.20 | 2,134 |
| 2009-11-10 | $8.50 | $8.50 | 1,608 |
| 2009-11-09 | $8.30 | $8.30 | 1,574 |
| 2009-11-06 | $9.00 | $9.00 | 7,502 |
| 2009-11-05 | $10.00 | $10.00 | 645 |
| 2009-11-04 | $10.10 | $10.10 | 2,687 |
| 2009-11-03 | $10.40 | $10.40 | 3,148 |
| 2009-11-02 | $10.50 | $10.50 | 5,466 |
| 2009-10-30 | $10.20 | $10.20 | 4,287 |
| 2009-10-29 | $9.50 | $9.50 | 4,503 |
| 2009-10-28 | $9.50 | $9.50 | 12,152 |
| 2009-10-27 | $10.00 | $10.00 | 4,882 |
| 2009-10-26 | $10.00 | $10.00 | 7,836 |
| 2009-10-23 | $9.10 | $9.10 | 5,601 |
| 2009-10-22 | $8.90 | $8.90 | 1,138 |
| 2009-10-21 | $8.70 | $8.70 | 1,516 |
| 2009-10-20 | $8.50 | $8.50 | 1,361 |
| 2009-10-19 | $8.70 | $8.70 | 3,617 |
| 2009-10-16 | $9.10 | $9.10 | 5,815 |
| 2009-10-15 | $8.20 | $8.20 | 6,190 |
| 2009-10-14 | $7.90 | $7.90 | 3,688 |
| 2009-10-13 | $7.80 | $7.80 | 12,580 |
| 2009-10-12 | $7.60 | $7.60 | 985 |
| 2009-10-09 | $8.00 | $8.00 | 1,382 |
| 2009-10-08 | $7.80 | $7.80 | 676 |
| 2009-10-07 | $7.50 | $7.50 | 331 |
| 2009-10-06 | $7.30 | $7.30 | 1,275 |
| 2009-10-05 | $7.30 | $7.30 | 745 |
| 2009-10-02 | $7.00 | $7.00 | 568 |
| 2009-10-01 | $7.30 | $7.30 | 437 |
| 2009-09-30 | $7.40 | $7.40 | 1,679 |
| 2009-09-29 | $7.50 | $7.50 | 1,598 |
| 2009-09-28 | $7.50 | $7.50 | 862 |
| 2009-09-25 | $7.90 | $7.90 | 1,810 |
| 2009-09-24 | $7.50 | $7.50 | 1,562 |
| 2009-09-23 | $7.70 | $7.70 | 540 |
| 2009-09-22 | $8.00 | $8.00 | 1,612 |
| 2009-09-21 | $7.30 | $7.30 | 1,074 |
| 2009-09-18 | $8.00 | $8.00 | 5,271 |
| 2009-09-17 | $9.00 | $9.00 | 12,127 |
| 2009-09-16 | $7.20 | $7.20 | 9,145 |
| 2009-09-15 | $8.00 | $8.00 | 5,182 |
| 2009-09-14 | $8.50 | $8.50 | 20,758 |
| 2009-09-11 | $8.20 | $8.20 | 2,830 |
| 2009-09-10 | $8.20 | $8.20 | 1,770 |
| 2009-09-09 | $8.50 | $8.50 | 4,618 |
| 2009-09-08 | $8.00 | $8.00 | 3,350 |
| 2009-09-04 | $8.00 | $8.00 | 10,536 |
| 2009-09-03 | $7.00 | $7.00 | 12,728 |
| 2009-09-02 | $7.10 | $7.10 | 7,197 |
| 2009-09-01 | $9.20 | $9.20 | 3,613 |
| 2009-08-31 | $9.50 | $9.50 | 3,247 |
| 2009-08-28 | $10.00 | $10.00 | 1,145 |
| 2009-08-27 | $9.80 | $9.80 | 3,172 |
| 2009-08-26 | $9.90 | $9.90 | 10,508 |
| 2009-08-25 | $9.00 | $9.00 | 3,491 |
| 2009-08-24 | $10.20 | $10.20 | 5,378 |
| 2009-08-21 | $9.90 | $9.90 | 5,847 |
| 2009-08-20 | $10.00 | $10.00 | 3,611 |
| 2009-08-19 | $11.50 | $11.50 | 4,281 |
| 2009-08-18 | $12.00 | $12.00 | 1,342 |
| 2009-08-17 | $10.00 | $10.00 | 9,413 |
| 2009-08-14 | $13.00 | $13.00 | 24,234 |
| 2009-08-13 | $14.50 | $14.50 | 14,604 |
| 2009-08-12 | $9.50 | $9.50 | 8,921 |
| 2009-08-11 | $7.10 | $7.10 | 4,185 |
| 2009-08-10 | $6.60 | $6.60 | 1,291 |
| 2009-08-07 | $5.90 | $5.90 | 1,657 |
| 2009-08-06 | $5.90 | $5.90 | 2,818 |
| 2009-08-05 | $5.80 | $5.80 | 3,485 |
| 2009-08-04 | $5.20 | $5.20 | 17,576 |
| 2009-08-03 | $4.40 | $4.40 | 6,629 |
| 2009-07-31 | $4.30 | $4.30 | 11,629 |
| 2009-07-30 | $4.00 | $4.00 | 8,918 |
| 2009-07-29 | $4.00 | $4.00 | 5,451 |
| 2009-07-28 | $4.00 | $4.00 | 4,342 |
| 2009-07-27 | $4.00 | $4.00 | 5,861 |
| 2009-07-24 | $4.00 | $4.00 | 805 |
| 2009-07-23 | $3.90 | $3.90 | 1,406 |
| 2009-07-22 | $4.00 | $4.00 | 523 |
| 2009-07-21 | $4.40 | $4.40 | 801 |
| 2009-07-20 | $4.00 | $4.00 | 6,597 |
| 2009-07-17 | $3.90 | $3.90 | 891 |
| 2009-07-16 | $3.90 | $3.90 | 905 |
| 2009-07-15 | $3.80 | $3.80 | 758 |
| 2009-07-14 | $3.50 | $3.50 | 4,123 |
| 2009-07-13 | $3.40 | $3.40 | 12,080 |
| 2009-07-10 | $4.40 | $4.40 | 2,878 |
| 2009-07-09 | $4.00 | $4.00 | 646 |
| 2009-07-08 | $4.10 | $4.10 | 2,625 |
| 2009-07-07 | $4.00 | $4.00 | 805 |
| 2009-07-06 | $4.00 | $4.00 | 1,689 |
| 2009-07-02 | $4.20 | $4.20 | 2,966 |
| 2009-07-01 | $4.20 | $4.20 | 7,175 |
| 2009-06-30 | $3.90 | $3.90 | 2,392 |
| 2009-06-29 | $4.00 | $4.00 | 2,210 |
| 2009-06-26 | $4.10 | $4.10 | 308 |
| 2009-06-25 | $4.20 | $4.20 | 7,859 |
| 2009-06-24 | $4.10 | $4.10 | 1,037 |
| 2009-06-23 | $3.80 | $3.80 | 5,714 |
| 2009-06-22 | $4.80 | $4.80 | 1,787 |
| 2009-06-19 | $3.80 | $3.80 | 1,346 |
| 2009-06-18 | $4.00 | $4.00 | 2,036 |
| 2009-06-17 | $4.80 | $4.80 | 3,364 |
| 2009-06-16 | $4.90 | $4.90 | 2,712 |
| 2009-06-15 | $4.20 | $4.20 | 1,629 |
| 2009-06-12 | $4.40 | $4.40 | 2,756 |
| 2009-06-11 | $4.50 | $4.50 | 1,050 |
| 2009-06-10 | $4.50 | $4.50 | 771 |
| 2009-06-09 | $3.80 | $3.80 | 2,867 |
| 2009-06-08 | $4.00 | $4.00 | 1,006 |
| 2009-06-05 | $4.10 | $4.10 | 3,541 |
| 2009-06-04 | $4.20 | $4.20 | 2,825 |
| 2009-06-03 | $4.90 | $4.90 | 7,901 |
| 2009-06-02 | $4.10 | $4.10 | 173 |
| 2009-06-01 | $4.50 | $4.50 | 860 |
| 2009-05-29 | $4.00 | $4.00 | 1,885 |
| 2009-05-28 | $4.20 | $4.20 | 5 |
| 2009-05-27 | $4.00 | $4.00 | 2,174 |
| 2009-05-26 | $4.70 | $4.70 | 780 |
| 2009-05-22 | $4.10 | $4.10 | 540 |
| 2009-05-21 | $4.00 | $4.00 | 4,315 |
| 2009-05-20 | $4.80 | $4.80 | 3,874 |
| 2009-05-19 | $5.50 | $5.50 | 9,989 |
| 2009-05-18 | $4.20 | $4.20 | 4,681 |
| 2009-05-15 | $3.50 | $3.50 | 2,372 |
| 2009-05-14 | $3.60 | $3.60 | 692 |
| 2009-05-13 | $3.10 | $3.10 | 2,369 |
| 2009-05-12 | $3.20 | $3.20 | 4,781 |
| 2009-05-11 | $3.60 | $3.60 | 966 |
| 2009-05-08 | $3.60 | $3.60 | 2,593 |
| 2009-05-07 | $3.60 | $3.60 | 4,823 |
| 2009-05-06 | $3.10 | $3.10 | 6,310 |
| 2009-05-05 | $3.10 | $3.10 | 4,988 |
| 2009-05-04 | $3.60 | $3.60 | 4,397 |
| 2009-05-01 | $3.60 | $3.60 | 880 |
| 2009-04-30 | $3.30 | $3.30 | 5,668 |
| 2009-04-29 | $3.50 | $3.50 | 4,577 |
| 2009-04-28 | $3.30 | $3.30 | 1,493 |
| 2009-04-27 | $3.50 | $3.50 | 7,652 |
| 2009-04-24 | $2.90 | $2.90 | 6,656 |
| 2009-04-23 | $3.00 | $3.00 | 10,315 |
| 2009-04-22 | $4.70 | $4.70 | 6,341 |
| 2009-04-21 | $5.10 | $5.10 | 6,565 |
| 2009-04-20 | $5.50 | $5.50 | 9,326 |
| 2009-04-17 | $5.50 | $5.50 | 26,498 |
| 2009-04-16 | $3.00 | $3.00 | 32,286 |
| 2009-04-15 | $2.70 | $2.70 | 6,195 |
| 2009-04-14 | $2.80 | $2.80 | 4,335 |
| 2009-04-13 | $2.90 | $2.90 | 11,703 |
| 2009-04-09 | $2.90 | $2.90 | 10,033 |
| 2009-04-08 | $2.40 | $2.40 | 4,321 |
| 2009-04-07 | $1.90 | $1.90 | 1,937 |
| 2009-04-06 | $2.20 | $2.20 | 3,349 |
| 2009-04-03 | $2.50 | $2.50 | 342 |
| 2009-04-02 | $2.20 | $2.20 | 2,624 |
| 2009-04-01 | $2.20 | $2.20 | 8,137 |
| 2009-03-31 | $2.90 | $2.90 | 3,170 |
| 2009-03-30 | $2.70 | $2.70 | 2,632 |
| 2009-03-27 | $2.50 | $2.50 | 8,120 |
| 2009-03-26 | $1.80 | $1.80 | 783 |
| 2009-03-25 | $1.50 | $1.50 | 2,591 |
| 2009-03-24 | $1.50 | $1.50 | 3,971 |
| 2009-03-23 | $1.30 | $1.30 | 12,345 |
| 2009-03-20 | $1.00 | $1.00 | 5,922 |
| 2009-03-19 | $1.20 | $1.20 | 6,745 |
| 2009-03-18 | $1.00 | $1.00 | 4 |
| 2009-03-17 | $1.00 | $1.00 | 281 |
| 2009-03-16 | $1.20 | $1.20 | 102 |
| 2009-03-13 | $1.20 | $1.20 | 826 |
| 2009-03-12 | $1.00 | $1.00 | 1,202 |
| 2009-03-11 | $1.10 | $1.10 | 7,221 |
| 2009-03-10 | $1.20 | $1.20 | 12,630 |
| 2009-03-09 | $1.40 | $1.40 | 61 |
| 2009-03-06 | $1.20 | $1.20 | 156 |
| 2009-03-05 | $1.40 | $1.40 | 861 |
| 2009-03-04 | $1.30 | $1.30 | 1,361 |
| 2009-03-03 | $1.30 | $1.30 | 1,238 |
| 2009-03-02 | $1.30 | $1.30 | 18,525 |
| 2009-02-27 | $1.90 | $1.90 | 798 |
| 2009-02-26 | $2.00 | $2.00 | 111 |
| 2009-02-25 | $1.70 | $1.70 | 4,648 |
| 2009-02-24 | $1.70 | $1.70 | 5,450 |
| 2009-02-23 | $1.80 | $1.80 | 350 |
| 2009-02-20 | $1.70 | $1.70 | 1,344 |
| 2009-02-19 | $1.90 | $1.90 | 1,305 |
| 2009-02-18 | $1.90 | $1.90 | 3,000 |
| 2009-02-17 | $2.00 | $2.00 | 2,575 |
| 2009-02-13 | $2.00 | $2.00 | 998 |
| 2009-02-12 | $2.10 | $2.10 | 1,129 |
| 2009-02-11 | $2.00 | $2.00 | 1,105 |
| 2009-02-10 | $2.10 | $2.10 | 1,012 |
| 2009-02-09 | $2.10 | $2.10 | 1,624 |
| 2009-02-06 | $2.00 | $2.00 | 2,989 |
| 2009-02-05 | $2.10 | $2.10 | 4,222 |
| 2009-02-04 | $2.10 | $2.10 | 2,975 |
| 2009-02-03 | $2.00 | $2.00 | 3,510 |
| 2009-02-02 | $2.00 | $2.00 | 1,105 |
| 2009-01-30 | $2.00 | $2.00 | 7,616 |
| 2009-01-29 | $1.90 | $1.90 | 128 |
| 2009-01-28 | $1.90 | $1.90 | 500 |
| 2009-01-27 | $2.00 | $2.00 | 6,280 |
| 2009-01-26 | $1.90 | $1.90 | 787 |
| 2009-01-23 | $2.00 | $2.00 | 2,546 |
| 2009-01-22 | $2.10 | $2.10 | 1,150 |
| 2009-01-21 | $2.00 | $2.00 | 300 |
| 2009-01-20 | $1.80 | $1.80 | 30 |
| 2009-01-16 | $1.80 | $1.80 | 3,505 |
| 2009-01-15 | $1.70 | $1.70 | 1,009 |
| 2009-01-14 | $1.80 | $1.80 | 1,251 |
| 2009-01-13 | $1.70 | $1.70 | 132 |
| 2009-01-12 | $1.80 | $1.80 | 1,547 |
| 2009-01-09 | $1.80 | $1.80 | 3,312 |
| 2009-01-08 | $2.00 | $2.00 | 411 |
| 2009-01-07 | $2.00 | $2.00 | 1,988 |
| 2009-01-06 | $2.30 | $2.30 | 1,172 |
| 2009-01-05 | $1.80 | $1.80 | 3,361 |
| 2009-01-02 | $2.00 | $2.00 | 3,917 |