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
- 1999-12-09 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 | $1.41 | $1.76 | 500 |
| 2009-12-30 | $1.60 | $1.99 | 2,200 |
| 2009-12-29 | $1.60 | $1.99 | 7,300 |
| 2009-12-28 | $1.28 | $1.59 | 8,400 |
| 2009-12-24 | $1.20 | $1.50 | 0 |
| 2009-12-23 | $1.20 | $1.50 | 77,000 |
| 2009-12-22 | $1.09 | $1.36 | 26,600 |
| 2009-12-21 | $1.18 | $1.47 | 4,000 |
| 2009-12-18 | $1.09 | $1.36 | 11,700 |
| 2009-12-17 | $1.16 | $1.45 | 10,300 |
| 2009-12-16 | $1.15 | $1.43 | 36,000 |
| 2009-12-15 | $1.42 | $1.77 | 8,800 |
| 2009-12-14 | $1.40 | $1.74 | 5,100 |
| 2009-12-11 | $1.20 | $1.50 | 1,600 |
| 2009-12-10 | $1.16 | $1.45 | 0 |
| 2009-12-09 | $1.16 | $1.45 | 2,600 |
| 2009-12-08 | $1.08 | $1.35 | 25,200 |
| 2009-12-07 | $1.08 | $1.35 | 21,200 |
| 2009-12-04 | $1.05 | $1.31 | 43,000 |
| 2009-12-03 | $1.07 | $1.33 | 500 |
| 2009-12-02 | $1.10 | $1.37 | 2,000 |
| 2009-12-01 | $1.12 | $1.40 | 200 |
| 2009-11-30 | $1.12 | $1.40 | 0 |
| 2009-11-27 | $1.12 | $1.40 | 500 |
| 2009-11-25 | $1.30 | $1.62 | 0 |
| 2009-11-24 | $1.30 | $1.62 | 7,500 |
| 2009-11-23 | $1.10 | $1.37 | 500 |
| 2009-11-20 | $1.28 | $1.59 | 2,300 |
| 2009-11-19 | $1.37 | $1.71 | 4,400 |
| 2009-11-18 | $1.14 | $1.42 | 28,500 |
| 2009-11-17 | $1.15 | $1.43 | 5,100 |
| 2009-11-16 | $1.22 | $1.52 | 100 |
| 2009-11-13 | $1.38 | $1.72 | 0 |
| 2009-11-12 | $1.38 | $1.72 | 4,000 |
| 2009-11-11 | $1.31 | $1.63 | 3,100 |
| 2009-11-10 | $1.36 | $1.69 | 4,400 |
| 2009-11-09 | $1.43 | $1.78 | 1,300 |
| 2009-11-06 | $1.44 | $1.79 | 0 |
| 2009-11-05 | $1.44 | $1.79 | 1,700 |
| 2009-11-04 | $1.50 | $1.87 | 0 |
| 2009-11-03 | $1.50 | $1.87 | 600 |
| 2009-11-02 | $1.65 | $2.06 | 1,300 |
| 2009-10-30 | $1.55 | $1.93 | 200 |
| 2009-10-29 | $1.60 | $1.99 | 20,600 |
| 2009-10-28 | $1.61 | $2.01 | 3,100 |
| 2009-10-27 | $1.42 | $1.77 | 300 |
| 2009-10-26 | $1.50 | $1.87 | 0 |
| 2009-10-23 | $1.50 | $1.87 | 11,100 |
| 2009-10-22 | $1.50 | $1.87 | 71,200 |
| 2009-10-21 | $1.70 | $2.12 | 7,700 |
| 2009-10-20 | $1.55 | $1.93 | 7,800 |
| 2009-10-19 | $2.10 | $2.62 | 7,300 |
| 2009-10-16 | $2.25 | $2.80 | 14,100 |
| 2009-10-15 | $2.43 | $3.03 | 1,200 |
| 2009-10-14 | $2.33 | $2.90 | 2,700 |
| 2009-10-13 | $2.25 | $2.80 | 4,300 |
| 2009-10-12 | $2.40 | $2.99 | 900 |
| 2009-10-09 | $2.45 | $3.05 | 0 |
| 2009-10-08 | $2.45 | $3.05 | 0 |
| 2009-10-07 | $2.45 | $3.05 | 0 |
| 2009-10-06 | $2.45 | $3.05 | 0 |
| 2009-10-05 | $2.45 | $3.05 | 1,500 |
| 2009-10-02 | $2.50 | $3.12 | 4,700 |
| 2009-10-01 | $2.36 | $2.94 | 500 |
| 2009-09-30 | $2.48 | $3.09 | 1,300 |
| 2009-09-29 | $2.65 | $3.30 | 900 |
| 2009-09-28 | $2.67 | $3.33 | 2,500 |
| 2009-09-25 | $2.65 | $3.30 | 2,800 |
| 2009-09-24 | $2.65 | $3.30 | 2,000 |
| 2009-09-23 | $2.65 | $3.30 | 7,300 |
| 2009-09-22 | $2.54 | $3.16 | 6,800 |
| 2009-09-21 | $2.50 | $3.12 | 5,800 |
| 2009-09-18 | $2.35 | $2.93 | 2,100 |
| 2009-09-17 | $2.55 | $3.18 | 7,200 |
| 2009-09-16 | $2.69 | $3.35 | 14,900 |
| 2009-09-15 | $2.45 | $3.05 | 1,000 |
| 2009-09-14 | $2.38 | $2.97 | 33,100 |
| 2009-09-11 | $2.30 | $2.87 | 16,700 |
| 2009-09-10 | $2.25 | $2.80 | 20,300 |
| 2009-09-09 | $2.25 | $2.80 | 400 |
| 2009-09-08 | $2.40 | $2.99 | 3,100 |
| 2009-09-04 | $2.40 | $2.99 | 7,600 |
| 2009-09-03 | $2.38 | $2.97 | 14,600 |
| 2009-09-02 | $2.40 | $2.99 | 6,500 |
| 2009-09-01 | $2.50 | $3.12 | 5,900 |
| 2009-08-31 | $2.91 | $3.63 | 34,900 |
| 2009-08-28 | $3.00 | $3.74 | 24,900 |
| 2009-08-27 | $2.75 | $3.43 | 14,400 |
| 2009-08-26 | $2.62 | $3.26 | 21,300 |
| 2009-08-25 | $2.70 | $3.36 | 40,400 |
| 2009-08-24 | $2.52 | $3.14 | 27,900 |
| 2009-08-21 | $2.40 | $2.99 | 36,900 |
| 2009-08-20 | $2.35 | $2.93 | 5,800 |
| 2009-08-19 | $2.32 | $2.89 | 7,600 |
| 2009-08-18 | $2.30 | $2.87 | 3,000 |
| 2009-08-17 | $2.25 | $2.80 | 800 |
| 2009-08-14 | $2.35 | $2.93 | 28,400 |
| 2009-08-13 | $2.25 | $2.80 | 2,400 |
| 2009-08-12 | $2.35 | $2.93 | 2,500 |
| 2009-08-11 | $2.35 | $2.93 | 10,000 |
| 2009-08-10 | $2.21 | $2.75 | 15,700 |
| 2009-08-07 | $1.96 | $2.44 | 100 |
| 2009-08-06 | $2.00 | $2.49 | 5,000 |
| 2009-08-05 | $1.85 | $2.31 | 1,400 |
| 2009-08-04 | $1.63 | $2.03 | 20,300 |
| 2009-08-03 | $1.61 | $2.01 | 0 |
| 2009-07-31 | $1.61 | $2.01 | 400 |
| 2009-07-30 | $2.00 | $2.49 | 15,000 |
| 2009-07-29 | $1.94 | $2.42 | 9,400 |
| 2009-07-28 | $1.70 | $2.12 | 29,600 |
| 2009-07-27 | $1.75 | $2.18 | 200 |
| 2009-07-24 | $1.85 | $2.31 | 2,000 |
| 2009-07-23 | $1.81 | $2.26 | 2,300 |
| 2009-07-22 | $1.80 | $2.24 | 10,300 |
| 2009-07-21 | $1.70 | $2.12 | 0 |
| 2009-07-20 | $1.70 | $2.12 | 500 |
| 2009-07-17 | $1.60 | $1.99 | 3,900 |
| 2009-07-16 | $1.50 | $1.87 | 1,200 |
| 2009-07-15 | $1.50 | $1.87 | 8,900 |
| 2009-07-14 | $1.25 | $1.56 | 0 |
| 2009-07-13 | $1.25 | $1.56 | 1,500 |
| 2009-07-10 | $1.25 | $1.56 | 0 |
| 2009-07-09 | $1.25 | $1.56 | 2,000 |
| 2009-07-08 | $1.05 | $1.31 | 2,800 |
| 2009-07-07 | $1.00 | $1.25 | 6,500 |
| 2009-07-06 | $1.05 | $1.31 | 1,000 |
| 2009-07-02 | $1.01 | $1.26 | 5,700 |
| 2009-07-01 | $1.03 | $1.28 | 3,400 |
| 2009-06-30 | $1.10 | $1.37 | 0 |
| 2009-06-29 | $1.10 | $1.37 | 4,900 |
| 2009-06-26 | $0.97 | $1.21 | 281,000 |
| 2009-06-25 | $0.75 | $0.93 | 14,800 |
| 2009-06-24 | $0.66 | $0.82 | 900 |
| 2009-06-23 | $0.70 | $0.87 | 0 |
| 2009-06-22 | $0.70 | $0.87 | 0 |
| 2009-06-19 | $0.70 | $0.87 | 700 |
| 2009-06-18 | $0.55 | $0.69 | 0 |
| 2009-06-17 | $0.55 | $0.69 | 1,400 |
| 2009-06-16 | $0.66 | $0.82 | 1,400 |
| 2009-06-15 | $0.70 | $0.87 | 0 |
| 2009-06-12 | $0.70 | $0.87 | 700 |
| 2009-06-11 | $0.72 | $0.90 | 5,100 |
| 2009-06-10 | $0.75 | $0.93 | 3,600 |
| 2009-06-09 | $0.61 | $0.76 | 8,700 |
| 2009-06-08 | $0.59 | $0.74 | 0 |
| 2009-06-05 | $0.59 | $0.74 | 0 |
| 2009-06-04 | $0.59 | $0.74 | 200 |
| 2009-06-03 | $0.65 | $0.81 | 2,000 |
| 2009-06-02 | $0.72 | $0.90 | 400 |
| 2009-06-01 | $0.71 | $0.88 | 600 |
| 2009-05-29 | $0.53 | $0.66 | 100 |
| 2009-05-28 | $0.67 | $0.83 | 0 |
| 2009-05-27 | $0.67 | $0.83 | 0 |
| 2009-05-26 | $0.67 | $0.83 | 0 |
| 2009-05-22 | $0.67 | $0.83 | 3,400 |
| 2009-05-21 | $0.67 | $0.83 | 0 |
| 2009-05-20 | $0.67 | $0.83 | 0 |
| 2009-05-19 | $0.67 | $0.83 | 0 |
| 2009-05-18 | $0.67 | $0.83 | 0 |
| 2009-05-15 | $0.67 | $0.83 | 0 |
| 2009-05-14 | $0.67 | $0.83 | 0 |
| 2009-05-13 | $0.67 | $0.83 | 0 |
| 2009-05-12 | $0.67 | $0.83 | 11,600 |
| 2009-05-11 | $0.64 | $0.80 | 2,900 |
| 2009-05-08 | $0.60 | $0.75 | 2,400 |
| 2009-05-07 | $0.65 | $0.81 | 500 |
| 2009-05-06 | $0.61 | $0.76 | 400 |
| 2009-05-05 | $0.61 | $0.76 | 1,400 |
| 2009-05-04 | $0.63 | $0.78 | 800 |
| 2009-05-01 | $0.58 | $0.72 | 2,100 |
| 2009-04-30 | $0.60 | $0.75 | 20,300 |
| 2009-04-29 | $0.60 | $0.75 | 0 |
| 2009-04-28 | $0.60 | $0.75 | 0 |
| 2009-04-27 | $0.60 | $0.75 | 900 |
| 2009-04-24 | $0.65 | $0.81 | 0 |
| 2009-04-23 | $0.65 | $0.81 | 0 |
| 2009-04-22 | $0.65 | $0.81 | 0 |
| 2009-04-21 | $0.65 | $0.81 | 7,100 |
| 2009-04-20 | $0.54 | $0.67 | 8,800 |
| 2009-04-17 | $0.59 | $0.74 | 1,500 |
| 2009-04-16 | $0.59 | $0.74 | 11,100 |
| 2009-04-15 | $0.45 | $0.56 | 151,600 |
| 2009-04-14 | $0.63 | $0.78 | 16,700 |
| 2009-04-13 | $0.45 | $0.56 | 17,700 |
| 2009-04-09 | $0.45 | $0.56 | 26,400 |
| 2009-04-08 | $0.44 | $0.55 | 20,000 |
| 2009-04-07 | $0.45 | $0.56 | 0 |
| 2009-04-06 | $0.45 | $0.56 | 0 |
| 2009-04-03 | $0.45 | $0.56 | 0 |
| 2009-04-02 | $0.45 | $0.56 | 2,200 |
| 2009-04-01 | $0.45 | $0.56 | 0 |
| 2009-03-31 | $0.45 | $0.56 | 400 |
| 2009-03-30 | $0.38 | $0.47 | 6,100 |
| 2009-03-27 | $0.45 | $0.56 | 58,300 |
| 2009-03-26 | $0.44 | $0.55 | 10,800 |
| 2009-03-25 | $0.42 | $0.52 | 100 |
| 2009-03-24 | $0.42 | $0.52 | 0 |
| 2009-03-23 | $0.42 | $0.52 | 1,200 |
| 2009-03-20 | $0.43 | $0.54 | 11,100 |
| 2009-03-19 | $0.40 | $0.50 | 121,500 |
| 2009-03-18 | $0.45 | $0.56 | 79,400 |
| 2009-03-17 | $0.45 | $0.56 | 9,100 |
| 2009-03-16 | $0.44 | $0.55 | 11,300 |
| 2009-03-13 | $0.35 | $0.44 | 2,300 |
| 2009-03-12 | $0.32 | $0.40 | 0 |
| 2009-03-11 | $0.32 | $0.40 | 5,700 |
| 2009-03-10 | $0.32 | $0.40 | 7,900 |
| 2009-03-09 | $0.26 | $0.32 | 0 |
| 2009-03-06 | $0.26 | $0.32 | 0 |
| 2009-03-05 | $0.26 | $0.32 | 3,100 |
| 2009-03-04 | $0.27 | $0.34 | 26,200 |
| 2009-03-03 | $0.27 | $0.34 | 15,900 |
| 2009-03-02 | $0.27 | $0.34 | 500 |
| 2009-02-27 | $0.37 | $0.46 | 23,500 |
| 2009-02-26 | $0.26 | $0.32 | 29,600 |
| 2009-02-25 | $0.35 | $0.44 | 24,400 |
| 2009-02-24 | $0.30 | $0.37 | 41,700 |
| 2009-02-23 | $0.42 | $0.52 | 3,500 |
| 2009-02-20 | $0.55 | $0.69 | 0 |
| 2009-02-19 | $0.55 | $0.69 | 2,800 |
| 2009-02-18 | $0.59 | $0.74 | 200 |
| 2009-02-17 | $0.59 | $0.74 | 0 |
| 2009-02-13 | $0.59 | $0.74 | 0 |
| 2009-02-12 | $0.59 | $0.74 | 1,000 |
| 2009-02-11 | $0.63 | $0.78 | 100 |
| 2009-02-10 | $0.59 | $0.74 | 1,000 |
| 2009-02-09 | $0.59 | $0.74 | 1,600 |
| 2009-02-06 | $0.74 | $0.92 | 100 |
| 2009-02-05 | $0.68 | $0.85 | 0 |
| 2009-02-04 | $0.68 | $0.85 | 200 |
| 2009-02-03 | $0.64 | $0.80 | 1,300 |
| 2009-02-02 | $0.59 | $0.74 | 1,400 |
| 2009-01-30 | $0.59 | $0.74 | 5,000 |
| 2009-01-29 | $0.65 | $0.81 | 1,900 |
| 2009-01-28 | $0.68 | $0.85 | 11,900 |
| 2009-01-27 | $0.62 | $0.77 | 100 |
| 2009-01-26 | $0.67 | $0.83 | 1,200 |
| 2009-01-23 | $0.75 | $0.93 | 8,800 |
| 2009-01-22 | $0.73 | $0.91 | 400 |
| 2009-01-21 | $0.80 | $1.00 | 13,700 |
| 2009-01-20 | $0.80 | $1.00 | 8,200 |
| 2009-01-16 | $0.76 | $0.95 | 3,100 |
| 2009-01-15 | $0.89 | $1.11 | 0 |
| 2009-01-14 | $0.89 | $1.11 | 400 |
| 2009-01-13 | $0.70 | $0.87 | 5,100 |
| 2009-01-12 | $0.78 | $0.97 | 24,400 |
| 2009-01-09 | $0.90 | $1.12 | 93,200 |
| 2009-01-08 | $0.99 | $1.23 | 28,700 |
| 2009-01-07 | $1.24 | $1.55 | 37,200 |
| 2009-01-06 | $0.80 | $1.00 | 48,900 |
| 2009-01-05 | $0.44 | $0.55 | 77,100 |
| 2009-01-02 | $0.33 | $0.41 | 0 |