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
- 1996-05-09 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 | $1.50 | $1.83 | 9,600 |
| 2009-12-30 | $1.65 | $2.02 | 12,800 |
| 2009-12-29 | $1.55 | $1.89 | 27,600 |
| 2009-12-28 | $1.31 | $1.60 | 56,800 |
| 2009-12-24 | $1.18 | $1.44 | 5,000 |
| 2009-12-23 | $1.15 | $1.40 | 22,000 |
| 2009-12-22 | $1.11 | $1.36 | 9,200 |
| 2009-12-21 | $1.15 | $1.40 | 7,000 |
| 2009-12-18 | $1.16 | $1.42 | 597,400 |
| 2009-12-17 | $1.36 | $1.66 | 307,300 |
| 2009-12-16 | $1.35 | $1.65 | 151,100 |
| 2009-12-15 | $1.40 | $1.71 | 22,400 |
| 2009-12-14 | $1.34 | $1.64 | 17,000 |
| 2009-12-11 | $1.07 | $1.31 | 0 |
| 2009-12-10 | $1.07 | $1.31 | 900 |
| 2009-12-09 | $1.06 | $1.29 | 1,100 |
| 2009-12-08 | $1.10 | $1.34 | 4,200 |
| 2009-12-07 | $1.10 | $1.34 | 700 |
| 2009-12-04 | $1.10 | $1.34 | 5,600 |
| 2009-12-03 | $1.10 | $1.34 | 0 |
| 2009-12-02 | $1.10 | $1.34 | 244,200 |
| 2009-12-01 | $1.29 | $1.58 | 400 |
| 2009-11-30 | $1.15 | $1.40 | 500 |
| 2009-11-27 | $1.20 | $1.47 | 0 |
| 2009-11-25 | $1.20 | $1.47 | 300 |
| 2009-11-24 | $1.20 | $1.47 | 5,700 |
| 2009-11-23 | $1.20 | $1.47 | 1,400 |
| 2009-11-20 | $1.20 | $1.47 | 900 |
| 2009-11-19 | $1.30 | $1.59 | 0 |
| 2009-11-18 | $1.30 | $1.59 | 0 |
| 2009-11-17 | $1.30 | $1.59 | 0 |
| 2009-11-16 | $1.30 | $1.59 | 0 |
| 2009-11-13 | $1.30 | $1.59 | 1,900 |
| 2009-11-12 | $1.30 | $1.59 | 0 |
| 2009-11-11 | $1.30 | $1.59 | 0 |
| 2009-11-10 | $1.30 | $1.59 | 8,300 |
| 2009-11-09 | $1.33 | $1.62 | 7,200 |
| 2009-11-06 | $1.45 | $1.77 | 2,000 |
| 2009-11-05 | $1.50 | $1.83 | 5,000 |
| 2009-11-04 | $1.45 | $1.77 | 100,100 |
| 2009-11-03 | $1.49 | $1.82 | 4,400 |
| 2009-11-02 | $1.52 | $1.86 | 2,900 |
| 2009-10-30 | $1.40 | $1.71 | 118,300 |
| 2009-10-29 | $1.49 | $1.82 | 3,000 |
| 2009-10-28 | $1.64 | $2.00 | 0 |
| 2009-10-27 | $1.64 | $2.00 | 1,000 |
| 2009-10-26 | $1.47 | $1.80 | 1,900 |
| 2009-10-23 | $1.50 | $1.83 | 1,000 |
| 2009-10-22 | $1.60 | $1.95 | 0 |
| 2009-10-21 | $1.60 | $1.95 | 5,000 |
| 2009-10-20 | $1.65 | $2.02 | 77,600 |
| 2009-10-19 | $1.99 | $2.43 | 3,500 |
| 2009-10-16 | $2.15 | $2.63 | 10,000 |
| 2009-10-15 | $2.21 | $2.70 | 257,300 |
| 2009-10-14 | $2.25 | $2.75 | 700 |
| 2009-10-13 | $2.40 | $2.93 | 1,100 |
| 2009-10-12 | $2.57 | $3.14 | 0 |
| 2009-10-09 | $2.57 | $3.14 | 1,200 |
| 2009-10-08 | $2.60 | $3.18 | 0 |
| 2009-10-07 | $2.60 | $3.18 | 9,600 |
| 2009-10-06 | $2.60 | $3.18 | 78,800 |
| 2009-10-05 | $2.33 | $2.85 | 3,800 |
| 2009-10-02 | $2.49 | $3.04 | 500 |
| 2009-10-01 | $2.40 | $2.93 | 0 |
| 2009-09-30 | $2.40 | $2.93 | 7,000 |
| 2009-09-29 | $2.60 | $3.18 | 2,400 |
| 2009-09-28 | $2.69 | $3.29 | 1,200 |
| 2009-09-25 | $2.75 | $3.36 | 1,100 |
| 2009-09-24 | $2.75 | $3.36 | 12,400 |
| 2009-09-23 | $2.80 | $3.42 | 5,600 |
| 2009-09-22 | $2.71 | $3.31 | 1,100 |
| 2009-09-21 | $2.43 | $2.97 | 5,600 |
| 2009-09-18 | $2.32 | $2.83 | 200 |
| 2009-09-17 | $2.45 | $2.99 | 8,900 |
| 2009-09-16 | $2.60 | $3.18 | 2,300 |
| 2009-09-15 | $2.58 | $3.15 | 5,100 |
| 2009-09-14 | $2.59 | $3.16 | 18,400 |
| 2009-09-11 | $2.49 | $3.04 | 41,700 |
| 2009-09-10 | $2.39 | $2.92 | 11,400 |
| 2009-09-09 | $2.40 | $2.93 | 700 |
| 2009-09-08 | $2.53 | $3.09 | 2,200 |
| 2009-09-04 | $2.16 | $2.64 | 20,100 |
| 2009-09-03 | $2.25 | $2.75 | 11,300 |
| 2009-09-02 | $2.25 | $2.75 | 68,700 |
| 2009-09-01 | $2.50 | $3.05 | 455,900 |
| 2009-08-31 | $2.61 | $3.19 | 238,000 |
| 2009-08-28 | $2.76 | $3.37 | 10,400 |
| 2009-08-27 | $2.60 | $3.18 | 508,800 |
| 2009-08-26 | $2.71 | $3.31 | 2,600 |
| 2009-08-25 | $2.75 | $3.36 | 45,500 |
| 2009-08-24 | $2.71 | $3.31 | 17,800 |
| 2009-08-21 | $2.39 | $2.92 | 18,100 |
| 2009-08-20 | $2.25 | $2.75 | 3,800 |
| 2009-08-19 | $2.35 | $2.87 | 0 |
| 2009-08-18 | $2.35 | $2.87 | 3,500 |
| 2009-08-17 | $2.15 | $2.63 | 7,000 |
| 2009-08-14 | $2.42 | $2.96 | 2,900 |
| 2009-08-13 | $2.32 | $2.83 | 9,100 |
| 2009-08-12 | $2.50 | $3.05 | 24,300 |
| 2009-08-11 | $2.37 | $2.89 | 19,800 |
| 2009-08-10 | $2.21 | $2.70 | 33,300 |
| 2009-08-07 | $1.96 | $2.39 | 0 |
| 2009-08-06 | $1.96 | $2.39 | 13,400 |
| 2009-08-05 | $1.65 | $2.02 | 12,300 |
| 2009-08-04 | $1.62 | $1.98 | 136,800 |
| 2009-08-03 | $1.62 | $1.98 | 3,100 |
| 2009-07-31 | $1.63 | $1.99 | 4,900 |
| 2009-07-30 | $2.01 | $2.45 | 3,100 |
| 2009-07-29 | $2.00 | $2.44 | 12,200 |
| 2009-07-28 | $1.76 | $2.15 | 10,000 |
| 2009-07-27 | $1.60 | $1.95 | 0 |
| 2009-07-24 | $1.60 | $1.95 | 4,400 |
| 2009-07-23 | $1.60 | $1.95 | 1,000 |
| 2009-07-22 | $1.80 | $2.20 | 3,500 |
| 2009-07-21 | $1.75 | $2.14 | 300 |
| 2009-07-20 | $1.80 | $2.20 | 0 |
| 2009-07-17 | $1.80 | $2.20 | 3,300 |
| 2009-07-16 | $1.60 | $1.95 | 200 |
| 2009-07-15 | $1.40 | $1.71 | 12,800 |
| 2009-07-14 | $1.45 | $1.77 | 500 |
| 2009-07-13 | $1.30 | $1.59 | 100 |
| 2009-07-10 | $1.40 | $1.71 | 4,200 |
| 2009-07-09 | $1.02 | $1.25 | 900 |
| 2009-07-08 | $1.22 | $1.49 | 2,600 |
| 2009-07-07 | $1.20 | $1.47 | 1,800 |
| 2009-07-06 | $1.30 | $1.59 | 7,500 |
| 2009-07-02 | $1.50 | $1.83 | 11,800 |
| 2009-07-01 | $0.90 | $1.10 | 19,800 |
| 2009-06-30 | $1.02 | $1.25 | 18,100 |
| 2009-06-29 | $1.00 | $1.22 | 523,300 |
| 2009-06-26 | $0.80 | $0.98 | 201,500 |
| 2009-06-25 | $0.76 | $0.93 | 21,800 |
| 2009-06-24 | $0.80 | $0.98 | 0 |
| 2009-06-23 | $0.80 | $0.98 | 900 |
| 2009-06-22 | $0.80 | $0.98 | 0 |
| 2009-06-19 | $0.80 | $0.98 | 4,300 |
| 2009-06-18 | $0.80 | $0.98 | 74,700 |
| 2009-06-17 | $0.72 | $0.88 | 3,300 |
| 2009-06-16 | $0.67 | $0.82 | 500 |
| 2009-06-15 | $0.70 | $0.85 | 0 |
| 2009-06-12 | $0.70 | $0.85 | 0 |
| 2009-06-11 | $0.70 | $0.85 | 600 |
| 2009-06-10 | $0.71 | $0.87 | 600 |
| 2009-06-09 | $0.68 | $0.83 | 100 |
| 2009-06-08 | $0.78 | $0.95 | 1,300 |
| 2009-06-05 | $0.74 | $0.90 | 0 |
| 2009-06-04 | $0.74 | $0.90 | 0 |
| 2009-06-03 | $0.74 | $0.90 | 2,200 |
| 2009-06-02 | $0.74 | $0.90 | 5,600 |
| 2009-06-01 | $0.63 | $0.77 | 5,800 |
| 2009-05-29 | $0.62 | $0.76 | 0 |
| 2009-05-28 | $0.62 | $0.76 | 3,200 |
| 2009-05-27 | $0.80 | $0.98 | 0 |
| 2009-05-26 | $0.80 | $0.98 | 1,800 |
| 2009-05-22 | $0.72 | $0.88 | 1,000 |
| 2009-05-21 | $0.90 | $1.10 | 0 |
| 2009-05-20 | $0.90 | $1.10 | 400 |
| 2009-05-19 | $0.91 | $1.11 | 0 |
| 2009-05-18 | $0.91 | $1.11 | 4,800 |
| 2009-05-15 | $0.92 | $1.12 | 400 |
| 2009-05-14 | $0.85 | $1.04 | 2,500 |
| 2009-05-13 | $0.93 | $1.14 | 15,000 |
| 2009-05-12 | $0.76 | $0.93 | 0 |
| 2009-05-11 | $0.76 | $0.93 | 500 |
| 2009-05-08 | $0.80 | $0.98 | 0 |
| 2009-05-07 | $0.80 | $0.98 | 0 |
| 2009-05-06 | $0.80 | $0.98 | 2,300 |
| 2009-05-05 | $0.80 | $0.98 | 3,400 |
| 2009-05-04 | $0.85 | $1.04 | 0 |
| 2009-05-01 | $0.85 | $1.04 | 1,800 |
| 2009-04-30 | $0.62 | $0.76 | 0 |
| 2009-04-29 | $0.62 | $0.76 | 2,700 |
| 2009-04-28 | $0.95 | $1.16 | 100 |
| 2009-04-27 | $0.85 | $1.04 | 300 |
| 2009-04-24 | $0.85 | $1.04 | 3,900 |
| 2009-04-23 | $0.82 | $1.00 | 0 |
| 2009-04-22 | $0.82 | $1.00 | 8,900 |
| 2009-04-21 | $0.84 | $1.03 | 2,700 |
| 2009-04-20 | $0.85 | $1.04 | 6,100 |
| 2009-04-17 | $0.72 | $0.88 | 500 |
| 2009-04-16 | $0.72 | $0.88 | 500 |
| 2009-04-15 | $0.78 | $0.95 | 0 |
| 2009-04-14 | $0.78 | $0.95 | 14,700 |
| 2009-04-13 | $0.78 | $0.95 | 24,900 |
| 2009-04-09 | $0.64 | $0.78 | 1,000 |
| 2009-04-08 | $0.84 | $1.03 | 1,100 |
| 2009-04-07 | $0.85 | $1.04 | 400 |
| 2009-04-06 | $0.80 | $0.98 | 3,600 |
| 2009-04-03 | $0.49 | $0.60 | 19,600 |
| 2009-04-02 | $0.89 | $1.09 | 16,800 |
| 2009-04-01 | $0.70 | $0.85 | 700 |
| 2009-03-31 | $0.51 | $0.62 | 12,800 |
| 2009-03-30 | $0.62 | $0.76 | 100 |
| 2009-03-27 | $0.80 | $0.98 | 1,000 |
| 2009-03-26 | $0.80 | $0.98 | 0 |
| 2009-03-25 | $0.80 | $0.98 | 3,300 |
| 2009-03-24 | $0.80 | $0.98 | 31,000 |
| 2009-03-23 | $0.69 | $0.84 | 16,500 |
| 2009-03-20 | $0.64 | $0.78 | 11,800 |
| 2009-03-19 | $0.53 | $0.65 | 1,900 |
| 2009-03-18 | $0.55 | $0.67 | 8,200 |
| 2009-03-17 | $0.60 | $0.73 | 200 |
| 2009-03-16 | $0.55 | $0.67 | 500 |
| 2009-03-13 | $0.50 | $0.61 | 4,500 |
| 2009-03-12 | $0.56 | $0.68 | 1,100 |
| 2009-03-11 | $0.43 | $0.53 | 0 |
| 2009-03-10 | $0.43 | $0.53 | 100 |
| 2009-03-09 | $0.49 | $0.60 | 1,300 |
| 2009-03-06 | $0.43 | $0.53 | 2,800 |
| 2009-03-05 | $0.42 | $0.51 | 0 |
| 2009-03-04 | $0.42 | $0.51 | 1,700 |
| 2009-03-03 | $0.40 | $0.49 | 19,800 |
| 2009-03-02 | $0.70 | $0.85 | 900 |
| 2009-02-27 | $0.41 | $0.50 | 0 |
| 2009-02-26 | $0.41 | $0.50 | 5,300 |
| 2009-02-25 | $0.41 | $0.50 | 5,900 |
| 2009-02-24 | $0.27 | $0.33 | 16,100 |
| 2009-02-23 | $0.61 | $0.75 | 2,000 |
| 2009-02-20 | $0.67 | $0.82 | 2,300 |
| 2009-02-19 | $0.67 | $0.82 | 1,100 |
| 2009-02-18 | $0.67 | $0.82 | 2,500 |
| 2009-02-17 | $0.67 | $0.82 | 4,500 |
| 2009-02-13 | $0.67 | $0.82 | 400 |
| 2009-02-12 | $0.67 | $0.82 | 0 |
| 2009-02-11 | $0.67 | $0.82 | 300 |
| 2009-02-10 | $0.89 | $1.09 | 0 |
| 2009-02-09 | $0.89 | $1.09 | 100 |
| 2009-02-06 | $0.85 | $1.04 | 400 |
| 2009-02-05 | $0.90 | $1.10 | 0 |
| 2009-02-04 | $0.90 | $1.10 | 1,500 |
| 2009-02-03 | $0.74 | $0.90 | 800 |
| 2009-02-02 | $0.73 | $0.89 | 100 |
| 2009-01-30 | $0.75 | $0.92 | 200 |
| 2009-01-29 | $0.61 | $0.75 | 0 |
| 2009-01-28 | $0.61 | $0.75 | 400 |
| 2009-01-27 | $0.61 | $0.75 | 300 |
| 2009-01-26 | $0.60 | $0.73 | 0 |
| 2009-01-23 | $0.60 | $0.73 | 0 |
| 2009-01-22 | $0.60 | $0.73 | 15,000 |
| 2009-01-21 | $0.98 | $1.20 | 0 |
| 2009-01-20 | $0.98 | $1.20 | 0 |
| 2009-01-16 | $0.98 | $1.20 | 500 |
| 2009-01-15 | $0.70 | $0.85 | 19,000 |
| 2009-01-14 | $0.80 | $0.98 | 18,200 |
| 2009-01-13 | $0.95 | $1.16 | 18,400 |
| 2009-01-12 | $1.10 | $1.34 | 18,600 |
| 2009-01-09 | $1.10 | $1.34 | 5,100 |
| 2009-01-08 | $1.60 | $1.95 | 800 |
| 2009-01-07 | $1.60 | $1.95 | 11,200 |
| 2009-01-06 | $1.25 | $1.53 | 5,800 |
| 2009-01-05 | $1.00 | $1.22 | 5,800 |
| 2009-01-02 | $0.76 | $0.93 | 0 |