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
- 1986-11-25 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 | $2.71 | $3.52 | 5,200 |
| 2009-12-30 | $2.49 | $3.23 | 19,600 |
| 2009-12-29 | $2.55 | $3.31 | 14,700 |
| 2009-12-28 | $2.41 | $3.13 | 8,800 |
| 2009-12-24 | $2.45 | $3.18 | 0 |
| 2009-12-23 | $2.45 | $3.18 | 4,900 |
| 2009-12-22 | $2.55 | $3.31 | 24,500 |
| 2009-12-21 | $2.67 | $3.47 | 28,600 |
| 2009-12-18 | $2.38 | $3.09 | 600 |
| 2009-12-17 | $2.38 | $3.09 | 3,600 |
| 2009-12-16 | $2.45 | $3.18 | 10,100 |
| 2009-12-15 | $2.50 | $3.25 | 600 |
| 2009-12-14 | $2.51 | $3.26 | 800 |
| 2009-12-11 | $2.57 | $3.34 | 5,100 |
| 2009-12-10 | $2.65 | $3.44 | 9,100 |
| 2009-12-09 | $2.78 | $3.61 | 33,100 |
| 2009-12-08 | $2.35 | $3.05 | 4,800 |
| 2009-12-07 | $2.40 | $3.12 | 22,400 |
| 2009-12-04 | $2.51 | $3.26 | 3,100 |
| 2009-12-03 | $2.77 | $3.60 | 23,300 |
| 2009-12-02 | $2.40 | $3.12 | 32,900 |
| 2009-12-01 | $2.47 | $3.21 | 2,800 |
| 2009-11-30 | $2.70 | $3.51 | 13,200 |
| 2009-11-27 | $2.46 | $3.20 | 900 |
| 2009-11-25 | $2.45 | $3.18 | 2,200 |
| 2009-11-24 | $2.51 | $3.26 | 2,900 |
| 2009-11-23 | $2.51 | $3.26 | 29,000 |
| 2009-11-20 | $2.58 | $3.35 | 6,200 |
| 2009-11-19 | $2.55 | $3.31 | 22,200 |
| 2009-11-18 | $2.47 | $3.21 | 6,300 |
| 2009-11-17 | $2.55 | $3.31 | 800 |
| 2009-11-16 | $2.62 | $3.40 | 7,700 |
| 2009-11-13 | $2.63 | $3.42 | 5,200 |
| 2009-11-12 | $2.76 | $3.59 | 0 |
| 2009-11-11 | $2.76 | $3.59 | 500 |
| 2009-11-10 | $2.85 | $3.70 | 3,600 |
| 2009-11-09 | $3.09 | $4.01 | 2,800 |
| 2009-11-06 | $2.86 | $3.72 | 2,800 |
| 2009-11-05 | $2.91 | $3.78 | 1,300 |
| 2009-11-04 | $2.84 | $3.69 | 2,700 |
| 2009-11-03 | $2.95 | $3.83 | 4,000 |
| 2009-11-02 | $2.80 | $3.64 | 1,400 |
| 2009-10-30 | $2.75 | $3.57 | 8,100 |
| 2009-10-29 | $2.97 | $3.86 | 2,700 |
| 2009-10-28 | $3.04 | $3.95 | 11,800 |
| 2009-10-27 | $2.95 | $3.83 | 24,500 |
| 2009-10-26 | $3.02 | $3.92 | 5,000 |
| 2009-10-23 | $3.23 | $4.20 | 7,700 |
| 2009-10-22 | $3.15 | $4.09 | 2,000 |
| 2009-10-21 | $3.20 | $4.16 | 7,200 |
| 2009-10-20 | $3.22 | $4.18 | 13,600 |
| 2009-10-19 | $3.19 | $4.14 | 13,200 |
| 2009-10-16 | $3.33 | $4.33 | 1,200 |
| 2009-10-15 | $3.23 | $4.20 | 16,000 |
| 2009-10-14 | $3.15 | $4.09 | 10,400 |
| 2009-10-13 | $3.12 | $4.05 | 5,600 |
| 2009-10-12 | $3.13 | $4.07 | 5,600 |
| 2009-10-09 | $2.97 | $3.86 | 1,500 |
| 2009-10-08 | $2.95 | $3.83 | 5,200 |
| 2009-10-07 | $3.08 | $4.00 | 8,300 |
| 2009-10-06 | $3.05 | $3.96 | 500 |
| 2009-10-05 | $3.05 | $3.96 | 5,700 |
| 2009-10-02 | $2.96 | $3.84 | 6,400 |
| 2009-10-01 | $3.02 | $3.92 | 1,100 |
| 2009-09-30 | $3.08 | $4.00 | 6,800 |
| 2009-09-29 | $3.34 | $4.34 | 2,900 |
| 2009-09-28 | $3.02 | $3.92 | 3,600 |
| 2009-09-25 | $3.01 | $3.91 | 9,500 |
| 2009-09-24 | $3.13 | $4.07 | 1,000 |
| 2009-09-23 | $3.13 | $4.07 | 1,400 |
| 2009-09-22 | $3.16 | $4.10 | 11,100 |
| 2009-09-21 | $3.27 | $4.25 | 3,200 |
| 2009-09-18 | $3.17 | $4.12 | 4,600 |
| 2009-09-17 | $3.23 | $4.20 | 5,900 |
| 2009-09-16 | $3.20 | $4.16 | 11,000 |
| 2009-09-15 | $3.05 | $3.96 | 2,900 |
| 2009-09-14 | $3.02 | $3.92 | 4,300 |
| 2009-09-11 | $2.96 | $3.84 | 3,700 |
| 2009-09-10 | $2.97 | $3.86 | 600 |
| 2009-09-09 | $2.98 | $3.87 | 3,200 |
| 2009-09-08 | $3.00 | $3.90 | 2,800 |
| 2009-09-04 | $3.04 | $3.95 | 0 |
| 2009-09-03 | $3.04 | $3.95 | 500 |
| 2009-09-02 | $2.95 | $3.83 | 9,800 |
| 2009-09-01 | $2.99 | $3.88 | 3,500 |
| 2009-08-31 | $3.00 | $3.90 | 2,600 |
| 2009-08-28 | $3.00 | $3.90 | 11,200 |
| 2009-08-27 | $3.15 | $4.09 | 5,200 |
| 2009-08-26 | $3.21 | $4.17 | 17,200 |
| 2009-08-25 | $3.14 | $4.08 | 1,800 |
| 2009-08-24 | $3.00 | $3.90 | 19,700 |
| 2009-08-21 | $3.10 | $4.03 | 300 |
| 2009-08-20 | $2.95 | $3.83 | 3,500 |
| 2009-08-19 | $3.00 | $3.90 | 12,900 |
| 2009-08-18 | $3.00 | $3.90 | 4,100 |
| 2009-08-17 | $3.01 | $3.91 | 5,000 |
| 2009-08-14 | $3.13 | $4.07 | 9,200 |
| 2009-08-13 | $3.11 | $4.04 | 9,000 |
| 2009-08-12 | $3.13 | $4.07 | 30,900 |
| 2009-08-11 | $3.49 | $4.53 | 12,600 |
| 2009-08-10 | $3.13 | $4.07 | 14,700 |
| 2009-08-07 | $3.09 | $4.01 | 34,900 |
| 2009-08-06 | $3.39 | $4.40 | 13,900 |
| 2009-08-05 | $3.31 | $4.30 | 14,300 |
| 2009-08-04 | $3.07 | $3.99 | 8,600 |
| 2009-08-03 | $3.16 | $4.10 | 8,600 |
| 2009-07-31 | $3.14 | $4.08 | 12,300 |
| 2009-07-30 | $3.05 | $3.96 | 3,500 |
| 2009-07-29 | $3.07 | $3.99 | 7,200 |
| 2009-07-28 | $2.91 | $3.78 | 400 |
| 2009-07-27 | $2.94 | $3.82 | 28,100 |
| 2009-07-24 | $3.00 | $3.90 | 10,800 |
| 2009-07-23 | $2.99 | $3.88 | 14,100 |
| 2009-07-22 | $2.83 | $3.68 | 0 |
| 2009-07-21 | $2.83 | $3.68 | 15,300 |
| 2009-07-20 | $2.85 | $3.70 | 1,300 |
| 2009-07-17 | $2.83 | $3.68 | 62,100 |
| 2009-07-16 | $2.99 | $3.88 | 15,800 |
| 2009-07-15 | $2.85 | $3.70 | 7,000 |
| 2009-07-14 | $2.85 | $3.70 | 28,700 |
| 2009-07-13 | $2.39 | $3.10 | 27,800 |
| 2009-07-10 | $2.65 | $3.44 | 3,000 |
| 2009-07-09 | $2.87 | $3.73 | 13,900 |
| 2009-07-08 | $2.55 | $3.31 | 23,700 |
| 2009-07-07 | $2.52 | $3.27 | 6,800 |
| 2009-07-06 | $2.50 | $3.25 | 9,300 |
| 2009-07-02 | $2.62 | $3.40 | 12,300 |
| 2009-07-01 | $2.76 | $3.59 | 7,100 |
| 2009-06-30 | $2.91 | $3.78 | 15,400 |
| 2009-06-29 | $2.76 | $3.59 | 7,400 |
| 2009-06-26 | $2.89 | $3.75 | 5,100 |
| 2009-06-25 | $2.87 | $3.73 | 12,400 |
| 2009-06-24 | $3.02 | $3.92 | 5,500 |
| 2009-06-23 | $3.20 | $4.16 | 7,300 |
| 2009-06-22 | $3.51 | $4.56 | 13,600 |
| 2009-06-19 | $3.50 | $4.55 | 24,100 |
| 2009-06-18 | $3.11 | $4.04 | 1,700 |
| 2009-06-17 | $3.18 | $4.13 | 12,000 |
| 2009-06-16 | $3.10 | $4.03 | 3,000 |
| 2009-06-15 | $3.10 | $4.03 | 7,400 |
| 2009-06-12 | $3.05 | $3.96 | 3,100 |
| 2009-06-11 | $3.16 | $4.10 | 13,000 |
| 2009-06-10 | $3.02 | $3.92 | 4,500 |
| 2009-06-09 | $3.11 | $4.04 | 6,100 |
| 2009-06-08 | $3.09 | $4.01 | 13,300 |
| 2009-06-05 | $2.97 | $3.86 | 3,400 |
| 2009-06-04 | $3.04 | $3.95 | 19,700 |
| 2009-06-03 | $2.88 | $3.74 | 6,500 |
| 2009-06-02 | $3.05 | $3.96 | 18,600 |
| 2009-06-01 | $3.00 | $3.90 | 33,100 |
| 2009-05-29 | $2.94 | $3.82 | 23,200 |
| 2009-05-28 | $2.92 | $3.79 | 2,700 |
| 2009-05-27 | $2.83 | $3.68 | 12,100 |
| 2009-05-26 | $2.97 | $3.86 | 29,700 |
| 2009-05-22 | $2.81 | $3.65 | 6,200 |
| 2009-05-21 | $2.93 | $3.81 | 42,000 |
| 2009-05-20 | $3.00 | $3.90 | 6,400 |
| 2009-05-19 | $3.03 | $3.94 | 20,000 |
| 2009-05-18 | $3.05 | $3.96 | 23,000 |
| 2009-05-15 | $2.83 | $3.68 | 9,900 |
| 2009-05-14 | $2.91 | $3.78 | 24,400 |
| 2009-05-13 | $3.17 | $4.12 | 21,100 |
| 2009-05-12 | $3.44 | $4.47 | 43,000 |
| 2009-05-11 | $3.25 | $4.22 | 43,200 |
| 2009-05-08 | $3.39 | $4.40 | 92,600 |
| 2009-05-07 | $3.91 | $5.08 | 30,200 |
| 2009-05-06 | $3.74 | $4.86 | 115,000 |
| 2009-05-05 | $3.08 | $4.00 | 54,300 |
| 2009-05-04 | $2.45 | $3.18 | 25,800 |
| 2009-05-01 | $2.38 | $3.09 | 34,700 |
| 2009-04-30 | $2.08 | $2.70 | 31,500 |
| 2009-04-29 | $2.03 | $2.64 | 14,000 |
| 2009-04-28 | $2.15 | $2.79 | 5,400 |
| 2009-04-27 | $2.20 | $2.86 | 17,600 |
| 2009-04-24 | $2.35 | $3.05 | 15,400 |
| 2009-04-23 | $2.14 | $2.78 | 75,300 |
| 2009-04-22 | $1.80 | $2.34 | 17,300 |
| 2009-04-21 | $1.68 | $2.18 | 5,900 |
| 2009-04-20 | $1.56 | $2.03 | 27,300 |
| 2009-04-17 | $1.99 | $2.58 | 55,300 |
| 2009-04-16 | $1.74 | $2.26 | 16,400 |
| 2009-04-15 | $1.80 | $2.34 | 15,900 |
| 2009-04-14 | $1.80 | $2.34 | 86,900 |
| 2009-04-13 | $1.91 | $2.48 | 7,100 |
| 2009-04-09 | $1.90 | $2.47 | 8,700 |
| 2009-04-08 | $1.78 | $2.31 | 4,200 |
| 2009-04-07 | $1.68 | $2.18 | 7,900 |
| 2009-04-06 | $1.83 | $2.38 | 38,900 |
| 2009-04-03 | $1.45 | $1.88 | 10,900 |
| 2009-04-02 | $1.28 | $1.66 | 31,500 |
| 2009-04-01 | $1.10 | $1.43 | 3,100 |
| 2009-03-31 | $1.10 | $1.43 | 15,900 |
| 2009-03-30 | $1.04 | $1.35 | 500 |
| 2009-03-27 | $1.06 | $1.38 | 34,900 |
| 2009-03-26 | $1.01 | $1.31 | 100,200 |
| 2009-03-25 | $1.06 | $1.38 | 837,800 |
| 2009-03-24 | $0.99 | $1.29 | 11,600 |
| 2009-03-23 | $1.00 | $1.30 | 8,900 |
| 2009-03-20 | $0.97 | $1.26 | 17,200 |
| 2009-03-19 | $0.98 | $1.27 | 57,900 |
| 2009-03-18 | $0.86 | $1.12 | 26,700 |
| 2009-03-17 | $0.99 | $1.29 | 21,000 |
| 2009-03-16 | $0.98 | $1.27 | 20,900 |
| 2009-03-13 | $0.95 | $1.23 | 70,500 |
| 2009-03-12 | $0.79 | $1.03 | 8,300 |
| 2009-03-11 | $0.75 | $0.97 | 5,000 |
| 2009-03-10 | $0.77 | $1.00 | 8,600 |
| 2009-03-09 | $0.80 | $1.04 | 16,400 |
| 2009-03-06 | $0.95 | $1.23 | 11,900 |
| 2009-03-05 | $0.96 | $1.25 | 12,800 |
| 2009-03-04 | $0.97 | $1.26 | 145,200 |
| 2009-03-03 | $0.90 | $1.17 | 98,000 |
| 2009-03-02 | $1.10 | $1.43 | 123,500 |
| 2009-02-27 | $1.36 | $1.77 | 35,100 |
| 2009-02-26 | $1.15 | $1.49 | 78,800 |
| 2009-02-25 | $1.35 | $1.75 | 17,600 |
| 2009-02-24 | $1.25 | $1.62 | 6,100 |
| 2009-02-23 | $1.12 | $1.45 | 13,200 |
| 2009-02-20 | $1.10 | $1.43 | 49,200 |
| 2009-02-19 | $1.15 | $1.49 | 27,700 |
| 2009-02-18 | $1.06 | $1.38 | 40,100 |
| 2009-02-17 | $1.04 | $1.35 | 25,600 |
| 2009-02-13 | $1.29 | $1.68 | 7,500 |
| 2009-02-12 | $1.48 | $1.92 | 13,400 |
| 2009-02-11 | $1.36 | $1.77 | 5,200 |
| 2009-02-10 | $1.46 | $1.90 | 5,800 |
| 2009-02-09 | $1.47 | $1.91 | 13,000 |
| 2009-02-06 | $1.50 | $1.95 | 7,400 |
| 2009-02-05 | $1.57 | $2.04 | 6,100 |
| 2009-02-04 | $1.51 | $1.96 | 2,400 |
| 2009-02-03 | $1.52 | $1.97 | 1,300 |
| 2009-02-02 | $1.55 | $2.01 | 0 |
| 2009-01-30 | $1.55 | $2.01 | 11,900 |
| 2009-01-29 | $1.82 | $2.36 | 10,100 |
| 2009-01-28 | $1.55 | $2.01 | 6,200 |
| 2009-01-27 | $1.55 | $2.01 | 3,400 |
| 2009-01-26 | $1.62 | $2.10 | 3,100 |
| 2009-01-23 | $1.70 | $2.21 | 12,600 |
| 2009-01-22 | $1.67 | $2.17 | 9,400 |
| 2009-01-21 | $1.58 | $2.05 | 18,100 |
| 2009-01-20 | $1.75 | $2.27 | 3,000 |
| 2009-01-16 | $1.76 | $2.29 | 7,500 |
| 2009-01-15 | $1.83 | $2.38 | 8,900 |
| 2009-01-14 | $1.78 | $2.31 | 29,400 |
| 2009-01-13 | $1.77 | $2.30 | 6,400 |
| 2009-01-12 | $1.89 | $2.46 | 5,300 |
| 2009-01-09 | $2.06 | $2.68 | 13,100 |
| 2009-01-08 | $2.02 | $2.62 | 10,800 |
| 2009-01-07 | $2.03 | $2.64 | 24,600 |
| 2009-01-06 | $2.00 | $2.60 | 21,900 |
| 2009-01-05 | $1.74 | $2.26 | 30,100 |
| 2009-01-02 | $1.55 | $2.01 | 105,000 |