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
- 1997-04-18 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 | $2.60 | $2.60 | 74 |
| 2009-12-30 | $4.00 | $4.00 | 210 |
| 2009-12-29 | $2.40 | $2.40 | 0 |
| 2009-12-28 | $2.40 | $2.40 | 200 |
| 2009-12-24 | $2.40 | $2.40 | 259 |
| 2009-12-23 | $2.60 | $2.60 | 75 |
| 2009-12-22 | $2.60 | $2.60 | 51 |
| 2009-12-21 | $2.40 | $2.40 | 230 |
| 2009-12-18 | $2.60 | $2.60 | 160 |
| 2009-12-17 | $2.60 | $2.60 | 270 |
| 2009-12-16 | $2.00 | $2.00 | 0 |
| 2009-12-15 | $2.00 | $2.00 | 0 |
| 2009-12-14 | $3.00 | $3.00 | 602 |
| 2009-12-11 | $3.00 | $3.00 | 33 |
| 2009-12-10 | $3.00 | $3.00 | 0 |
| 2009-12-09 | $3.00 | $3.00 | 50 |
| 2009-12-08 | $3.40 | $3.40 | 250 |
| 2009-12-07 | $3.00 | $3.00 | 0 |
| 2009-12-04 | $3.00 | $3.00 | 0 |
| 2009-12-03 | $3.00 | $3.00 | 498 |
| 2009-12-02 | $4.00 | $4.00 | 241 |
| 2009-12-01 | $4.00 | $4.00 | 22 |
| 2009-11-30 | $4.00 | $4.00 | 0 |
| 2009-11-27 | $4.00 | $4.00 | 0 |
| 2009-11-25 | $4.00 | $4.00 | 75 |
| 2009-11-24 | $3.20 | $3.20 | 569 |
| 2009-11-23 | $3.20 | $3.20 | 25 |
| 2009-11-20 | $3.20 | $3.20 | 180 |
| 2009-11-19 | $4.00 | $4.00 | 225 |
| 2009-11-18 | $4.20 | $4.20 | 419 |
| 2009-11-17 | $4.20 | $4.20 | 0 |
| 2009-11-16 | $4.20 | $4.20 | 17 |
| 2009-11-13 | $4.20 | $4.20 | 100 |
| 2009-11-12 | $5.40 | $5.40 | 51 |
| 2009-11-11 | $4.12 | $4.12 | 660 |
| 2009-11-10 | $4.60 | $4.60 | 476 |
| 2009-11-09 | $6.00 | $6.00 | 0 |
| 2009-11-06 | $6.00 | $6.00 | 0 |
| 2009-11-05 | $6.00 | $6.00 | 383 |
| 2009-11-04 | $6.80 | $6.80 | 119 |
| 2009-11-03 | $7.00 | $7.00 | 1,800 |
| 2009-11-02 | $8.00 | $8.00 | 1,422 |
| 2009-10-30 | $8.00 | $8.00 | 246 |
| 2009-10-29 | $7.00 | $7.00 | 619 |
| 2009-10-28 | $6.40 | $6.40 | 1,524 |
| 2009-10-27 | $4.32 | $4.32 | 0 |
| 2009-10-26 | $7.00 | $7.00 | 0 |
| 2009-10-23 | $7.00 | $7.00 | 285 |
| 2009-10-22 | $6.00 | $6.00 | 325 |
| 2009-10-21 | $4.00 | $4.00 | 0 |
| 2009-10-20 | $4.00 | $4.00 | 400 |
| 2009-10-19 | $4.00 | $4.00 | 45 |
| 2009-10-16 | $4.80 | $4.80 | 32 |
| 2009-10-15 | $6.20 | $6.20 | 275 |
| 2009-10-14 | $4.60 | $4.60 | 374 |
| 2009-10-13 | $4.00 | $4.00 | 250 |
| 2009-10-12 | $4.40 | $4.40 | 0 |
| 2009-10-09 | $4.40 | $4.40 | 150 |
| 2009-10-08 | $4.60 | $4.60 | 275 |
| 2009-10-07 | $4.40 | $4.40 | 375 |
| 2009-10-06 | $4.20 | $4.20 | 622 |
| 2009-10-05 | $6.80 | $6.80 | 376 |
| 2009-10-02 | $6.80 | $6.80 | 2 |
| 2009-10-01 | $7.00 | $7.00 | 12 |
| 2009-09-30 | $7.00 | $7.00 | 517 |
| 2009-09-29 | $8.00 | $8.00 | 675 |
| 2009-09-28 | $4.00 | $4.00 | 375 |
| 2009-09-25 | $4.00 | $4.00 | 52 |
| 2009-09-24 | $5.00 | $5.00 | 0 |
| 2009-09-23 | $5.00 | $5.00 | 375 |
| 2009-09-22 | $3.00 | $3.00 | 0 |
| 2009-09-21 | $3.00 | $3.00 | 0 |
| 2009-09-18 | $3.00 | $3.00 | 7 |
| 2009-09-17 | $4.00 | $4.00 | 25 |
| 2009-09-16 | $4.00 | $4.00 | 153 |
| 2009-09-15 | $4.00 | $4.00 | 17 |
| 2009-09-14 | $4.00 | $4.00 | 325 |
| 2009-09-11 | $3.00 | $3.00 | 50 |
| 2009-09-10 | $3.00 | $3.00 | 50 |
| 2009-09-09 | $2.00 | $2.00 | 33 |
| 2009-09-08 | $3.00 | $3.00 | 125 |
| 2009-09-04 | $2.00 | $2.00 | 523 |
| 2009-09-03 | $2.00 | $2.00 | 246 |
| 2009-09-02 | $4.00 | $4.00 | 1,468 |
| 2009-09-01 | $6.00 | $6.00 | 43 |
| 2009-08-31 | $6.00 | $6.00 | 5 |
| 2009-08-28 | $6.00 | $6.00 | 422 |
| 2009-08-27 | $4.00 | $4.00 | 0 |
| 2009-08-26 | $4.00 | $4.00 | 0 |
| 2009-08-25 | $4.00 | $4.00 | 0 |
| 2009-08-24 | $4.00 | $4.00 | 0 |
| 2009-08-21 | $4.00 | $4.00 | 0 |
| 2009-08-20 | $4.00 | $4.00 | 0 |
| 2009-08-19 | $4.00 | $4.00 | 50 |
| 2009-08-18 | $4.40 | $4.40 | 45 |
| 2009-08-17 | $5.00 | $5.00 | 0 |
| 2009-08-14 | $5.00 | $5.00 | 0 |
| 2009-08-13 | $5.00 | $5.00 | 451 |
| 2009-08-12 | $5.00 | $5.00 | 0 |
| 2009-08-11 | $5.00 | $5.00 | 166 |
| 2009-08-10 | $4.00 | $4.00 | 44 |
| 2009-08-07 | $3.40 | $3.40 | 0 |
| 2009-08-06 | $3.40 | $3.40 | 0 |
| 2009-08-05 | $3.40 | $3.40 | 2 |
| 2009-08-04 | $3.40 | $3.40 | 0 |
| 2009-08-03 | $3.40 | $3.40 | 0 |
| 2009-07-31 | $3.40 | $3.40 | 0 |
| 2009-07-30 | $3.40 | $3.40 | 0 |
| 2009-07-29 | $3.40 | $3.40 | 50 |
| 2009-07-28 | $3.40 | $3.40 | 4 |
| 2009-07-27 | $3.40 | $3.40 | 95 |
| 2009-07-24 | $3.20 | $3.20 | 0 |
| 2009-07-23 | $3.20 | $3.20 | 328 |
| 2009-07-22 | $3.40 | $3.40 | 22 |
| 2009-07-21 | $4.00 | $4.00 | 0 |
| 2009-07-20 | $4.00 | $4.00 | 295 |
| 2009-07-17 | $7.60 | $7.60 | 0 |
| 2009-07-16 | $7.60 | $7.60 | 5 |
| 2009-07-15 | $7.60 | $7.60 | 4 |
| 2009-07-14 | $4.00 | $4.00 | 50 |
| 2009-07-13 | $3.00 | $3.00 | 0 |
| 2009-07-10 | $3.00 | $3.00 | 0 |
| 2009-07-09 | $3.00 | $3.00 | 55 |
| 2009-07-08 | $3.00 | $3.00 | 0 |
| 2009-07-07 | $3.00 | $3.00 | 41 |
| 2009-07-06 | $3.00 | $3.00 | 42 |
| 2009-07-02 | $3.00 | $3.00 | 0 |
| 2009-07-01 | $3.00 | $3.00 | 0 |
| 2009-06-30 | $4.00 | $4.00 | 280 |
| 2009-06-29 | $4.40 | $4.40 | 94 |
| 2009-06-26 | $4.60 | $4.60 | 0 |
| 2009-06-25 | $4.60 | $4.60 | 0 |
| 2009-06-24 | $4.60 | $4.60 | 0 |
| 2009-06-23 | $4.60 | $4.60 | 0 |
| 2009-06-22 | $4.60 | $4.60 | 0 |
| 2009-06-19 | $4.60 | $4.60 | 196 |
| 2009-06-18 | $4.40 | $4.40 | 533 |
| 2009-06-17 | $4.40 | $4.40 | 0 |
| 2009-06-16 | $6.00 | $6.00 | 0 |
| 2009-06-15 | $6.00 | $6.00 | 1 |
| 2009-06-12 | $6.00 | $6.00 | 0 |
| 2009-06-11 | $6.00 | $6.00 | 45 |
| 2009-06-10 | $6.00 | $6.00 | 225 |
| 2009-06-09 | $6.00 | $6.00 | 225 |
| 2009-06-08 | $5.00 | $5.00 | 300 |
| 2009-06-05 | $6.00 | $6.00 | 0 |
| 2009-06-04 | $6.00 | $6.00 | 228 |
| 2009-06-03 | $6.00 | $6.00 | 166 |
| 2009-06-02 | $6.00 | $6.00 | 3 |
| 2009-06-01 | $6.00 | $6.00 | 25 |
| 2009-05-29 | $5.00 | $5.00 | 575 |
| 2009-05-28 | $6.00 | $6.00 | 0 |
| 2009-05-27 | $6.00 | $6.00 | 175 |
| 2009-05-26 | $3.60 | $3.60 | 1,325 |
| 2009-05-22 | $4.60 | $4.60 | 0 |
| 2009-05-21 | $4.60 | $4.60 | 35 |
| 2009-05-20 | $4.00 | $4.00 | 12 |
| 2009-05-19 | $4.00 | $4.00 | 1 |
| 2009-05-18 | $6.00 | $6.00 | 50 |
| 2009-05-15 | $6.00 | $6.00 | 91 |
| 2009-05-14 | $6.00 | $6.00 | 25 |
| 2009-05-13 | $4.00 | $4.00 | 0 |
| 2009-05-12 | $4.00 | $4.00 | 719 |
| 2009-05-11 | $6.00 | $6.00 | 1 |
| 2009-05-08 | $6.00 | $6.00 | 6 |
| 2009-05-07 | $6.00 | $6.00 | 18 |
| 2009-05-06 | $6.00 | $6.00 | 0 |
| 2009-05-05 | $6.00 | $6.00 | 20 |
| 2009-05-04 | $6.00 | $6.00 | 224 |
| 2009-05-01 | $8.00 | $8.00 | 50 |
| 2009-04-30 | $6.00 | $6.00 | 187 |
| 2009-04-29 | $8.00 | $8.00 | 72 |
| 2009-04-28 | $8.00 | $8.00 | 25 |
| 2009-04-27 | $8.00 | $8.00 | 15 |
| 2009-04-24 | $8.00 | $8.00 | 540 |
| 2009-04-23 | $8.00 | $8.00 | 9 |
| 2009-04-22 | $8.00 | $8.00 | 50 |
| 2009-04-21 | $8.00 | $8.00 | 0 |
| 2009-04-20 | $8.00 | $8.00 | 0 |
| 2009-04-17 | $9.00 | $9.00 | 240 |
| 2009-04-16 | $9.00 | $9.00 | 9 |
| 2009-04-15 | $10.00 | $10.00 | 0 |
| 2009-04-14 | $10.00 | $10.00 | 577 |
| 2009-04-13 | $10.00 | $10.00 | 0 |
| 2009-04-09 | $10.00 | $10.00 | 182 |
| 2009-04-08 | $10.00 | $10.00 | 237 |
| 2009-04-07 | $8.00 | $8.00 | 200 |
| 2009-04-06 | $7.00 | $7.00 | 233 |
| 2009-04-03 | $11.00 | $11.00 | 175 |
| 2009-04-02 | $11.00 | $11.00 | 794 |
| 2009-04-01 | $9.00 | $9.00 | 0 |
| 2009-03-31 | $9.00 | $9.00 | 75 |
| 2009-03-30 | $8.00 | $8.00 | 476 |
| 2009-03-27 | $10.00 | $10.00 | 801 |
| 2009-03-26 | $8.00 | $8.00 | 1,212 |
| 2009-03-25 | $8.00 | $8.00 | 0 |
| 2009-03-24 | $8.00 | $8.00 | 137 |
| 2009-03-23 | $8.00 | $8.00 | 460 |
| 2009-03-20 | $8.00 | $8.00 | 818 |
| 2009-03-19 | $5.00 | $5.00 | 0 |
| 2009-03-18 | $5.40 | $5.40 | 424 |
| 2009-03-17 | $6.00 | $6.00 | 0 |
| 2009-03-16 | $6.00 | $6.00 | 50 |
| 2009-03-13 | $5.40 | $5.40 | 0 |
| 2009-03-12 | $5.40 | $5.40 | 0 |
| 2009-03-11 | $5.40 | $5.40 | 6 |
| 2009-03-10 | $8.00 | $8.00 | 25 |
| 2009-03-09 | $10.00 | $10.00 | 0 |
| 2009-03-06 | $10.00 | $10.00 | 8 |
| 2009-03-05 | $5.40 | $5.40 | 0 |
| 2009-03-04 | $5.40 | $5.40 | 5 |
| 2009-03-03 | $10.00 | $10.00 | 205 |
| 2009-03-02 | $12.00 | $12.00 | 0 |
| 2009-02-27 | $12.00 | $12.00 | 530 |
| 2009-02-26 | $12.00 | $12.00 | 0 |
| 2009-02-25 | $12.00 | $12.00 | 0 |
| 2009-02-24 | $12.00 | $12.00 | 102 |
| 2009-02-23 | $10.00 | $10.00 | 25 |
| 2009-02-20 | $14.00 | $14.00 | 68 |
| 2009-02-19 | $10.00 | $10.00 | 452 |
| 2009-02-18 | $8.00 | $8.00 | 1,009 |
| 2009-02-17 | $10.00 | $10.00 | 6 |
| 2009-02-13 | $8.00 | $8.00 | 15 |
| 2009-02-12 | $8.00 | $8.00 | 680 |
| 2009-02-11 | $8.00 | $8.00 | 75 |
| 2009-02-10 | $8.00 | $8.00 | 1,308 |
| 2009-02-09 | $5.40 | $5.40 | 3 |
| 2009-02-06 | $6.00 | $6.00 | 81 |
| 2009-02-05 | $6.00 | $6.00 | 0 |
| 2009-02-04 | $6.00 | $6.00 | 54 |
| 2009-02-03 | $6.00 | $6.00 | 25 |
| 2009-02-02 | $6.00 | $6.00 | 0 |
| 2009-01-30 | $6.00 | $6.00 | 0 |
| 2009-01-29 | $6.00 | $6.00 | 0 |
| 2009-01-28 | $6.00 | $6.00 | 0 |
| 2009-01-27 | $6.00 | $6.00 | 125 |
| 2009-01-26 | $6.80 | $6.80 | 6 |
| 2009-01-23 | $7.00 | $7.00 | 50 |
| 2009-01-22 | $8.00 | $8.00 | 458 |
| 2009-01-21 | $8.00 | $8.00 | 2 |
| 2009-01-20 | $7.80 | $7.80 | 977 |
| 2009-01-16 | $5.60 | $5.60 | 1,275 |
| 2009-01-15 | $3.50 | $3.50 | 79 |
| 2009-01-14 | $3.00 | $3.00 | 40 |
| 2009-01-13 | $3.00 | $3.00 | 0 |
| 2009-01-12 | $3.00 | $3.00 | 0 |
| 2009-01-09 | $3.00 | $3.00 | 156 |
| 2009-01-08 | $3.00 | $3.00 | 50 |
| 2009-01-07 | $2.40 | $2.40 | 272 |
| 2009-01-06 | $3.00 | $3.00 | 394 |
| 2009-01-05 | $3.40 | $3.40 | 217 |
| 2009-01-02 | $3.00 | $3.00 | 225 |