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
- 1999-10-26 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 | $2.45 | $2.45 | 12,840 |
| 2009-12-30 | $2.63 | $2.63 | 9,520 |
| 2009-12-29 | $2.50 | $2.50 | 11,740 |
| 2009-12-28 | $2.43 | $2.43 | 6,520 |
| 2009-12-24 | $2.40 | $2.40 | 12,680 |
| 2009-12-23 | $2.50 | $2.50 | 9,360 |
| 2009-12-22 | $2.55 | $2.55 | 10,380 |
| 2009-12-21 | $2.45 | $2.45 | 27,200 |
| 2009-12-18 | $2.40 | $2.40 | 16,940 |
| 2009-12-17 | $2.30 | $2.30 | 5,080 |
| 2009-12-16 | $2.25 | $2.25 | 11,220 |
| 2009-12-15 | $2.35 | $2.35 | 23,120 |
| 2009-12-14 | $2.45 | $2.45 | 22,180 |
| 2009-12-11 | $2.30 | $2.30 | 6,040 |
| 2009-12-10 | $2.40 | $2.40 | 22,520 |
| 2009-12-09 | $2.38 | $2.38 | 18,780 |
| 2009-12-08 | $2.35 | $2.35 | 13,720 |
| 2009-12-07 | $2.40 | $2.40 | 34,560 |
| 2009-12-04 | $2.15 | $2.15 | 11,920 |
| 2009-12-03 | $2.10 | $2.10 | 15,760 |
| 2009-12-02 | $2.30 | $2.30 | 38,700 |
| 2009-12-01 | $2.20 | $2.20 | 17,160 |
| 2009-11-30 | $2.10 | $2.10 | 30,500 |
| 2009-11-27 | $1.80 | $1.80 | 13,400 |
| 2009-11-25 | $1.85 | $1.85 | 17,800 |
| 2009-11-24 | $1.75 | $1.75 | 11,200 |
| 2009-11-23 | $1.75 | $1.75 | 11,700 |
| 2009-11-20 | $1.65 | $1.65 | 82,520 |
| 2009-11-19 | $1.55 | $1.55 | 7,860 |
| 2009-11-18 | $1.53 | $1.53 | 4,480 |
| 2009-11-17 | $1.53 | $1.53 | 17,440 |
| 2009-11-16 | $1.65 | $1.65 | 15,760 |
| 2009-11-13 | $1.65 | $1.65 | 27,340 |
| 2009-11-12 | $1.65 | $1.65 | 5,480 |
| 2009-11-11 | $1.63 | $1.63 | 20,020 |
| 2009-11-10 | $1.61 | $1.61 | 6,960 |
| 2009-11-09 | $1.75 | $1.75 | 3,080 |
| 2009-11-06 | $1.90 | $1.90 | 4,800 |
| 2009-11-05 | $1.85 | $1.85 | 15,540 |
| 2009-11-04 | $1.90 | $1.90 | 1,260 |
| 2009-11-03 | $2.05 | $2.05 | 40 |
| 2009-11-02 | $1.75 | $1.75 | 13,080 |
| 2009-10-30 | $1.90 | $1.90 | 2,280 |
| 2009-10-29 | $1.95 | $1.95 | 2,500 |
| 2009-10-28 | $1.80 | $1.80 | 5,840 |
| 2009-10-27 | $1.85 | $1.85 | 5,520 |
| 2009-10-26 | $1.95 | $1.95 | 10,560 |
| 2009-10-23 | $1.90 | $1.90 | 3,520 |
| 2009-10-22 | $1.93 | $1.93 | 10,420 |
| 2009-10-21 | $2.10 | $2.10 | 260 |
| 2009-10-20 | $2.00 | $2.00 | 23,780 |
| 2009-10-19 | $1.97 | $1.97 | 2,880 |
| 2009-10-16 | $2.20 | $2.20 | 31,460 |
| 2009-10-15 | $2.26 | $2.26 | 20,660 |
| 2009-10-14 | $2.35 | $2.35 | 57,640 |
| 2009-10-13 | $2.50 | $2.50 | 30,440 |
| 2009-10-12 | $2.45 | $2.45 | 30,520 |
| 2009-10-09 | $2.20 | $2.20 | 34,700 |
| 2009-10-08 | $2.00 | $2.00 | 35,500 |
| 2009-10-07 | $1.73 | $1.73 | 4,640 |
| 2009-10-06 | $1.65 | $1.65 | 2,140 |
| 2009-10-05 | $1.65 | $1.65 | 2,380 |
| 2009-10-02 | $1.73 | $1.73 | 40,940 |
| 2009-10-01 | $1.50 | $1.50 | 1,040 |
| 2009-09-30 | $1.40 | $1.40 | 1,400 |
| 2009-09-29 | $1.40 | $1.40 | 4,860 |
| 2009-09-28 | $1.40 | $1.40 | 19,020 |
| 2009-09-25 | $1.48 | $1.48 | 7,080 |
| 2009-09-24 | $1.45 | $1.45 | 7,060 |
| 2009-09-23 | $1.45 | $1.45 | 440 |
| 2009-09-22 | $1.40 | $1.40 | 0 |
| 2009-09-21 | $1.40 | $1.40 | 2,000 |
| 2009-09-18 | $1.40 | $1.40 | 13,960 |
| 2009-09-17 | $1.40 | $1.40 | 7,560 |
| 2009-09-16 | $1.38 | $1.38 | 1,800 |
| 2009-09-15 | $1.38 | $1.38 | 3,500 |
| 2009-09-14 | $1.45 | $1.45 | 8,000 |
| 2009-09-11 | $1.38 | $1.38 | 6,020 |
| 2009-09-10 | $1.45 | $1.45 | 40 |
| 2009-09-09 | $1.39 | $1.39 | 4,280 |
| 2009-09-08 | $1.50 | $1.50 | 19,300 |
| 2009-09-04 | $1.47 | $1.47 | 6,680 |
| 2009-09-03 | $1.45 | $1.45 | 11,040 |
| 2009-09-02 | $1.50 | $1.50 | 10,680 |
| 2009-09-01 | $1.60 | $1.60 | 4,420 |
| 2009-08-31 | $1.55 | $1.55 | 22,460 |
| 2009-08-28 | $1.55 | $1.55 | 48,600 |
| 2009-08-27 | $1.50 | $1.50 | 13,880 |
| 2009-08-26 | $1.50 | $1.50 | 6,660 |
| 2009-08-25 | $1.48 | $1.48 | 11,300 |
| 2009-08-24 | $1.45 | $1.45 | 5,040 |
| 2009-08-21 | $1.35 | $1.35 | 15,160 |
| 2009-08-20 | $1.45 | $1.45 | 0 |
| 2009-08-19 | $1.45 | $1.45 | 15,240 |
| 2009-08-18 | $1.45 | $1.45 | 9,560 |
| 2009-08-17 | $1.50 | $1.50 | 5,120 |
| 2009-08-14 | $1.50 | $1.50 | 6,740 |
| 2009-08-13 | $1.55 | $1.55 | 14,220 |
| 2009-08-12 | $1.40 | $1.40 | 12,000 |
| 2009-08-11 | $1.45 | $1.45 | 9,620 |
| 2009-08-10 | $1.50 | $1.50 | 9,400 |
| 2009-08-07 | $1.45 | $1.45 | 8,760 |
| 2009-08-06 | $1.40 | $1.40 | 400 |
| 2009-08-05 | $1.53 | $1.53 | 27,200 |
| 2009-08-04 | $1.55 | $1.55 | 2,340 |
| 2009-08-03 | $1.58 | $1.58 | 2,020 |
| 2009-07-31 | $1.68 | $1.68 | 660 |
| 2009-07-30 | $1.70 | $1.70 | 1,260 |
| 2009-07-29 | $1.65 | $1.65 | 2,420 |
| 2009-07-28 | $1.70 | $1.70 | 18,640 |
| 2009-07-27 | $1.60 | $1.60 | 38,380 |
| 2009-07-24 | $1.70 | $1.70 | 800 |
| 2009-07-23 | $1.60 | $1.60 | 10,920 |
| 2009-07-22 | $1.65 | $1.65 | 16,740 |
| 2009-07-21 | $1.45 | $1.45 | 16,400 |
| 2009-07-20 | $1.38 | $1.38 | 1,400 |
| 2009-07-17 | $1.33 | $1.33 | 3,640 |
| 2009-07-16 | $1.33 | $1.33 | 12,080 |
| 2009-07-15 | $1.47 | $1.47 | 14,400 |
| 2009-07-14 | $1.40 | $1.40 | 103,200 |
| 2009-07-13 | $1.00 | $1.00 | 87,420 |
| 2009-07-10 | $1.30 | $1.30 | 10,040 |
| 2009-07-09 | $1.25 | $1.25 | 6,180 |
| 2009-07-08 | $1.45 | $1.45 | 4,580 |
| 2009-07-07 | $1.25 | $1.25 | 0 |
| 2009-07-06 | $1.25 | $1.25 | 8,000 |
| 2009-07-02 | $1.45 | $1.45 | 3,800 |
| 2009-07-01 | $1.41 | $1.41 | 4,040 |
| 2009-06-30 | $1.35 | $1.35 | 5,000 |
| 2009-06-29 | $1.25 | $1.25 | 5,800 |
| 2009-06-26 | $1.45 | $1.45 | 8,700 |
| 2009-06-25 | $1.45 | $1.45 | 3,100 |
| 2009-06-24 | $1.30 | $1.30 | 6,000 |
| 2009-06-23 | $1.45 | $1.45 | 0 |
| 2009-06-22 | $1.45 | $1.45 | 2,000 |
| 2009-06-19 | $1.50 | $1.50 | 4,600 |
| 2009-06-18 | $1.55 | $1.55 | 10,220 |
| 2009-06-17 | $1.25 | $1.25 | 10,020 |
| 2009-06-16 | $1.35 | $1.35 | 2,000 |
| 2009-06-15 | $1.55 | $1.55 | 6,800 |
| 2009-06-12 | $1.40 | $1.40 | 9,300 |
| 2009-06-11 | $1.40 | $1.40 | 6,320 |
| 2009-06-10 | $1.45 | $1.45 | 6,060 |
| 2009-06-09 | $1.55 | $1.55 | 2,020 |
| 2009-06-08 | $1.35 | $1.35 | 0 |
| 2009-06-05 | $1.35 | $1.35 | 27,000 |
| 2009-06-04 | $1.38 | $1.38 | 19,220 |
| 2009-06-03 | $1.21 | $1.21 | 10,460 |
| 2009-06-02 | $1.21 | $1.21 | 2,080 |
| 2009-06-01 | $1.30 | $1.30 | 4,140 |
| 2009-05-29 | $1.30 | $1.30 | 5,400 |
| 2009-05-28 | $1.20 | $1.20 | 2,580 |
| 2009-05-27 | $1.35 | $1.35 | 16,280 |
| 2009-05-26 | $1.35 | $1.35 | 7,600 |
| 2009-05-22 | $1.25 | $1.25 | 9,800 |
| 2009-05-21 | $1.25 | $1.25 | 4,740 |
| 2009-05-20 | $1.23 | $1.23 | 0 |
| 2009-05-19 | $1.23 | $1.23 | 2,800 |
| 2009-05-18 | $1.15 | $1.15 | 2,280 |
| 2009-05-15 | $1.05 | $1.05 | 6,860 |
| 2009-05-14 | $1.10 | $1.10 | 10,620 |
| 2009-05-13 | $1.05 | $1.05 | 29,720 |
| 2009-05-12 | $1.03 | $1.03 | 19,400 |
| 2009-05-11 | $0.95 | $0.95 | 19,040 |
| 2009-05-08 | $1.05 | $1.05 | 200 |
| 2009-05-07 | $1.05 | $1.05 | 22,560 |
| 2009-05-06 | $1.25 | $1.25 | 5,960 |
| 2009-05-05 | $1.20 | $1.20 | 13,020 |
| 2009-05-04 | $1.08 | $1.08 | 1,000 |
| 2009-05-01 | $1.08 | $1.08 | 45,600 |
| 2009-04-30 | $1.10 | $1.10 | 60 |
| 2009-04-29 | $1.03 | $1.03 | 34,120 |
| 2009-04-28 | $1.05 | $1.05 | 400 |
| 2009-04-27 | $0.90 | $0.90 | 800 |
| 2009-04-24 | $0.90 | $0.90 | 4,800 |
| 2009-04-23 | $0.90 | $0.90 | 13,340 |
| 2009-04-22 | $0.90 | $0.90 | 40 |
| 2009-04-21 | $1.00 | $1.00 | 12,000 |
| 2009-04-20 | $1.05 | $1.05 | 3,060 |
| 2009-04-17 | $1.10 | $1.10 | 280 |
| 2009-04-16 | $1.10 | $1.10 | 5,000 |
| 2009-04-15 | $1.00 | $1.00 | 6,620 |
| 2009-04-14 | $1.10 | $1.10 | 6,180 |
| 2009-04-13 | $1.03 | $1.03 | 3,000 |
| 2009-04-09 | $1.10 | $1.10 | 5,720 |
| 2009-04-08 | $1.10 | $1.10 | 3,320 |
| 2009-04-07 | $1.10 | $1.10 | 1,220 |
| 2009-04-06 | $1.10 | $1.10 | 3,820 |
| 2009-04-03 | $1.10 | $1.10 | 920 |
| 2009-04-02 | $1.10 | $1.10 | 1,560 |
| 2009-04-01 | $1.05 | $1.05 | 0 |
| 2009-03-31 | $1.05 | $1.05 | 0 |
| 2009-03-30 | $1.05 | $1.05 | 2,200 |
| 2009-03-27 | $1.10 | $1.10 | 1,060 |
| 2009-03-26 | $1.00 | $1.00 | 3,180 |
| 2009-03-25 | $1.10 | $1.10 | 9,860 |
| 2009-03-24 | $1.08 | $1.08 | 8,320 |
| 2009-03-23 | $1.03 | $1.03 | 9,060 |
| 2009-03-20 | $0.88 | $0.88 | 6,200 |
| 2009-03-19 | $0.85 | $0.85 | 10,540 |
| 2009-03-18 | $1.05 | $1.05 | 8,420 |
| 2009-03-17 | $0.95 | $0.95 | 9,500 |
| 2009-03-16 | $1.00 | $1.00 | 9,080 |
| 2009-03-13 | $1.05 | $1.05 | 7,960 |
| 2009-03-12 | $0.90 | $0.90 | 5,020 |
| 2009-03-11 | $1.00 | $1.00 | 11,660 |
| 2009-03-10 | $1.10 | $1.10 | 660 |
| 2009-03-09 | $0.90 | $0.90 | 20 |
| 2009-03-06 | $1.13 | $1.13 | 7,920 |
| 2009-03-05 | $1.10 | $1.10 | 11,880 |
| 2009-03-04 | $1.10 | $1.10 | 7,780 |
| 2009-03-03 | $0.95 | $0.95 | 3,040 |
| 2009-03-02 | $0.93 | $0.93 | 3,880 |
| 2009-02-27 | $1.00 | $1.00 | 7,380 |
| 2009-02-26 | $1.10 | $1.10 | 14,440 |
| 2009-02-25 | $1.05 | $1.05 | 4,320 |
| 2009-02-24 | $1.10 | $1.10 | 27,640 |
| 2009-02-23 | $1.10 | $1.10 | 3,300 |
| 2009-02-20 | $0.98 | $0.98 | 13,200 |
| 2009-02-19 | $1.10 | $1.10 | 7,840 |
| 2009-02-18 | $1.00 | $1.00 | 5,920 |
| 2009-02-17 | $1.15 | $1.15 | 12,980 |
| 2009-02-13 | $1.15 | $1.15 | 9,420 |
| 2009-02-12 | $1.20 | $1.20 | 1,520 |
| 2009-02-11 | $1.15 | $1.15 | 14,400 |
| 2009-02-10 | $1.25 | $1.25 | 80 |
| 2009-02-09 | $1.25 | $1.25 | 2,880 |
| 2009-02-06 | $1.25 | $1.25 | 4,200 |
| 2009-02-05 | $1.10 | $1.10 | 2,060 |
| 2009-02-04 | $1.10 | $1.10 | 13,920 |
| 2009-02-03 | $1.28 | $1.28 | 53,320 |
| 2009-02-02 | $1.10 | $1.10 | 6,100 |
| 2009-01-30 | $1.00 | $1.00 | 8,600 |
| 2009-01-29 | $1.25 | $1.25 | 11,080 |
| 2009-01-28 | $1.25 | $1.25 | 8,200 |
| 2009-01-27 | $1.15 | $1.15 | 15,300 |
| 2009-01-26 | $1.25 | $1.25 | 16,000 |
| 2009-01-23 | $1.30 | $1.30 | 18,200 |
| 2009-01-22 | $1.15 | $1.15 | 13,860 |
| 2009-01-21 | $1.23 | $1.23 | 5,300 |
| 2009-01-20 | $1.50 | $1.50 | 4,560 |
| 2009-01-16 | $1.25 | $1.25 | 440 |
| 2009-01-15 | $1.60 | $1.60 | 10,540 |
| 2009-01-14 | $1.60 | $1.60 | 15,920 |
| 2009-01-13 | $1.60 | $1.60 | 7,640 |
| 2009-01-12 | $1.50 | $1.50 | 12,340 |
| 2009-01-09 | $1.50 | $1.50 | 19,780 |
| 2009-01-08 | $1.30 | $1.30 | 16,000 |
| 2009-01-07 | $1.35 | $1.35 | 16,480 |
| 2009-01-06 | $1.45 | $1.45 | 15,100 |
| 2009-01-05 | $1.55 | $1.55 | 10,300 |
| 2009-01-02 | $1.39 | $1.39 | 18,720 |