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
- 2007-07-25 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 | $0.90 | $0.96 | 64,000 |
| 2009-12-30 | $0.96 | $1.02 | 35,150 |
| 2009-12-29 | $0.97 | $1.03 | 101,500 |
| 2009-12-28 | $0.95 | $1.01 | 100,630 |
| 2009-12-24 | $0.88 | $0.94 | 20,750 |
| 2009-12-23 | $0.88 | $0.94 | 14,300 |
| 2009-12-22 | $0.88 | $0.94 | 17,900 |
| 2009-12-21 | $0.80 | $0.85 | 22,700 |
| 2009-12-18 | $0.89 | $0.95 | 30,300 |
| 2009-12-17 | $0.82 | $0.87 | 10,900 |
| 2009-12-16 | $0.85 | $0.90 | 522,800 |
| 2009-12-15 | $0.98 | $1.04 | 626,800 |
| 2009-12-14 | $0.90 | $0.96 | 2,175,000 |
| 2009-12-11 | $0.87 | $0.93 | 247,450 |
| 2009-12-10 | $0.95 | $1.01 | 410,200 |
| 2009-12-09 | $0.83 | $0.88 | 509,600 |
| 2009-12-08 | $0.80 | $0.85 | 1,100 |
| 2009-12-07 | $0.80 | $0.85 | 9,203 |
| 2009-12-04 | $0.76 | $0.81 | 51,900 |
| 2009-12-03 | $0.67 | $0.71 | 7,400 |
| 2009-12-02 | $0.74 | $0.79 | 9,600 |
| 2009-12-01 | $0.70 | $0.74 | 15,226 |
| 2009-11-30 | $0.81 | $0.86 | 1,800 |
| 2009-11-27 | $0.83 | $0.88 | 5,400 |
| 2009-11-25 | $0.80 | $0.85 | 1,500 |
| 2009-11-24 | $0.88 | $0.94 | 300 |
| 2009-11-23 | $0.91 | $0.97 | 0 |
| 2009-11-20 | $0.91 | $0.97 | 100 |
| 2009-11-19 | $0.88 | $0.94 | 600 |
| 2009-11-18 | $0.89 | $0.95 | 2,900 |
| 2009-11-17 | $0.91 | $0.97 | 3,000 |
| 2009-11-16 | $0.94 | $1.00 | 500 |
| 2009-11-13 | $0.97 | $1.03 | 4,500 |
| 2009-11-12 | $1.04 | $1.11 | 3,252 |
| 2009-11-11 | $1.15 | $1.22 | 4,117 |
| 2009-11-10 | $1.02 | $1.09 | 2,000 |
| 2009-11-09 | $1.10 | $1.17 | 900 |
| 2009-11-06 | $1.21 | $1.29 | 100 |
| 2009-11-05 | $1.14 | $1.21 | 400 |
| 2009-11-04 | $1.15 | $1.22 | 39,900 |
| 2009-11-03 | $1.20 | $1.28 | 167,300 |
| 2009-11-02 | $1.00 | $1.06 | 4,100 |
| 2009-10-30 | $1.06 | $1.13 | 300 |
| 2009-10-29 | $1.06 | $1.13 | 1,900 |
| 2009-10-28 | $0.98 | $1.04 | 29,500 |
| 2009-10-27 | $1.17 | $1.25 | 900 |
| 2009-10-26 | $1.20 | $1.28 | 2,900 |
| 2009-10-23 | $1.22 | $1.30 | 6,100 |
| 2009-10-22 | $1.28 | $1.36 | 2,300 |
| 2009-10-21 | $1.34 | $1.42 | 10,100 |
| 2009-10-20 | $1.45 | $1.54 | 1,400 |
| 2009-10-19 | $1.63 | $1.73 | 8,200 |
| 2009-10-16 | $1.84 | $1.96 | 13,900 |
| 2009-10-15 | $1.84 | $1.96 | 800 |
| 2009-10-14 | $1.79 | $1.91 | 25,195 |
| 2009-10-13 | $1.70 | $1.81 | 800 |
| 2009-10-12 | $1.68 | $1.79 | 200 |
| 2009-10-09 | $1.60 | $1.70 | 2,249 |
| 2009-10-08 | $1.76 | $1.87 | 3,700 |
| 2009-10-07 | $1.84 | $1.96 | 8,500 |
| 2009-10-06 | $1.92 | $2.04 | 2,300 |
| 2009-10-05 | $1.91 | $2.03 | 100 |
| 2009-10-02 | $1.85 | $1.97 | 4,200 |
| 2009-10-01 | $1.82 | $1.94 | 900 |
| 2009-09-30 | $1.78 | $1.89 | 5,200 |
| 2009-09-29 | $1.98 | $2.11 | 2,400 |
| 2009-09-28 | $2.00 | $2.13 | 20,400 |
| 2009-09-25 | $2.09 | $2.23 | 2,900 |
| 2009-09-24 | $2.09 | $2.22 | 23,100 |
| 2009-09-23 | $2.05 | $2.18 | 81,077 |
| 2009-09-22 | $1.98 | $2.11 | 112,750 |
| 2009-09-21 | $1.90 | $2.02 | 25,754 |
| 2009-09-18 | $1.88 | $2.00 | 0 |
| 2009-09-17 | $1.88 | $2.00 | 5,500 |
| 2009-09-16 | $1.92 | $2.04 | 45,977 |
| 2009-09-15 | $1.96 | $2.09 | 373,700 |
| 2009-09-14 | $1.85 | $1.97 | 1,900 |
| 2009-09-11 | $1.85 | $1.97 | 14,520 |
| 2009-09-10 | $1.82 | $1.94 | 7,250 |
| 2009-09-09 | $1.79 | $1.90 | 3,850 |
| 2009-09-08 | $1.89 | $2.01 | 17,006 |
| 2009-09-04 | $1.92 | $2.05 | 15,900 |
| 2009-09-03 | $1.88 | $2.00 | 4,387 |
| 2009-09-02 | $1.74 | $1.85 | 17,900 |
| 2009-09-01 | $1.79 | $1.91 | 4,250 |
| 2009-08-31 | $1.94 | $2.06 | 34,000 |
| 2009-08-28 | $2.12 | $2.26 | 19,500 |
| 2009-08-27 | $2.00 | $2.13 | 18,110 |
| 2009-08-26 | $1.73 | $1.84 | 16,800 |
| 2009-08-25 | $1.95 | $2.08 | 41,190 |
| 2009-08-24 | $1.85 | $1.97 | 45,337 |
| 2009-08-21 | $1.53 | $1.63 | 1,578 |
| 2009-08-20 | $1.50 | $1.60 | 2,000 |
| 2009-08-19 | $1.35 | $1.44 | 10,000 |
| 2009-08-18 | $1.35 | $1.44 | 44,600 |
| 2009-08-17 | $1.27 | $1.35 | 11,800 |
| 2009-08-14 | $1.45 | $1.54 | 3,800 |
| 2009-08-13 | $1.54 | $1.64 | 2,600 |
| 2009-08-12 | $1.60 | $1.70 | 1,900 |
| 2009-08-11 | $1.65 | $1.76 | 42,800 |
| 2009-08-10 | $1.65 | $1.76 | 119,484 |
| 2009-08-07 | $1.10 | $1.17 | 26,975 |
| 2009-08-06 | $1.16 | $1.23 | 429,000 |
| 2009-08-05 | $1.12 | $1.19 | 72,200 |
| 2009-08-04 | $0.99 | $1.05 | 253,730 |
| 2009-08-03 | $0.95 | $1.01 | 10,100 |
| 2009-07-31 | $0.88 | $0.94 | 155,593 |
| 2009-07-30 | $1.01 | $1.07 | 698,020 |
| 2009-07-29 | $1.35 | $1.44 | 668,464 |
| 2009-07-28 | $1.10 | $1.17 | 9,900 |
| 2009-07-27 | $1.00 | $1.06 | 7,300 |
| 2009-07-24 | $1.06 | $1.13 | 13,338 |
| 2009-07-23 | $1.04 | $1.11 | 8,671 |
| 2009-07-22 | $1.04 | $1.11 | 5,920 |
| 2009-07-21 | $0.91 | $0.97 | 1,000 |
| 2009-07-20 | $0.92 | $0.98 | 7,900 |
| 2009-07-17 | $0.97 | $1.03 | 37,926 |
| 2009-07-16 | $0.91 | $0.97 | 200 |
| 2009-07-15 | $0.96 | $1.02 | 84,900 |
| 2009-07-14 | $0.88 | $0.94 | 15,600 |
| 2009-07-13 | $0.90 | $0.96 | 190,300 |
| 2009-07-10 | $0.88 | $0.94 | 2,500 |
| 2009-07-09 | $0.88 | $0.94 | 5,600 |
| 2009-07-08 | $0.84 | $0.89 | 16,900 |
| 2009-07-07 | $0.90 | $0.96 | 1,500 |
| 2009-07-06 | $0.95 | $1.01 | 242,067 |
| 2009-07-02 | $1.00 | $1.06 | 65,467 |
| 2009-07-01 | $0.84 | $0.89 | 610,700 |
| 2009-06-30 | $0.84 | $0.89 | 820,550 |
| 2009-06-29 | $0.84 | $0.89 | 495,650 |
| 2009-06-26 | $0.70 | $0.74 | 1,718,700 |
| 2009-06-25 | $0.50 | $0.53 | 0 |
| 2009-06-24 | $0.50 | $0.53 | 3,073,427 |
| 2009-06-23 | $0.47 | $0.50 | 0 |
| 2009-06-22 | $0.47 | $0.50 | 14,200 |
| 2009-06-19 | $0.47 | $0.50 | 10,202 |
| 2009-06-18 | $0.42 | $0.45 | 15,700 |
| 2009-06-17 | $0.39 | $0.42 | 1,000 |
| 2009-06-16 | $0.45 | $0.48 | 9,400 |
| 2009-06-15 | $0.40 | $0.43 | 20,100 |
| 2009-06-12 | $0.42 | $0.45 | 10,000 |
| 2009-06-11 | $0.43 | $0.46 | 500 |
| 2009-06-10 | $0.41 | $0.44 | 700 |
| 2009-06-09 | $0.44 | $0.47 | 1,162,700 |
| 2009-06-08 | $0.41 | $0.44 | 10,100 |
| 2009-06-05 | $0.40 | $0.43 | 840,000 |
| 2009-06-04 | $0.45 | $0.48 | 1,056,400 |
| 2009-06-03 | $0.46 | $0.49 | 10,600 |
| 2009-06-02 | $0.44 | $0.47 | 19,400 |
| 2009-06-01 | $0.39 | $0.42 | 200 |
| 2009-05-29 | $0.37 | $0.39 | 28,700 |
| 2009-05-28 | $0.37 | $0.39 | 0 |
| 2009-05-27 | $0.37 | $0.39 | 825 |
| 2009-05-26 | $0.40 | $0.42 | 2,200 |
| 2009-05-22 | $0.43 | $0.46 | 0 |
| 2009-05-21 | $0.43 | $0.46 | 3,232 |
| 2009-05-20 | $0.46 | $0.49 | 0 |
| 2009-05-19 | $0.46 | $0.49 | 11,500 |
| 2009-05-18 | $0.46 | $0.49 | 0 |
| 2009-05-15 | $0.46 | $0.49 | 3,100 |
| 2009-05-14 | $0.38 | $0.40 | 51,800 |
| 2009-05-13 | $0.39 | $0.42 | 58,100 |
| 2009-05-12 | $0.42 | $0.44 | 1,000 |
| 2009-05-11 | $0.42 | $0.45 | 7,500 |
| 2009-05-08 | $0.42 | $0.45 | 7,100 |
| 2009-05-07 | $0.46 | $0.49 | 1,800 |
| 2009-05-06 | $0.48 | $0.51 | 8,800 |
| 2009-05-05 | $0.47 | $0.50 | 18,100 |
| 2009-05-04 | $0.36 | $0.38 | 1,400 |
| 2009-05-01 | $0.35 | $0.37 | 40,100 |
| 2009-04-30 | $0.40 | $0.43 | 100 |
| 2009-04-29 | $0.35 | $0.37 | 0 |
| 2009-04-28 | $0.35 | $0.37 | 20,000 |
| 2009-04-27 | $0.38 | $0.40 | 300 |
| 2009-04-24 | $0.44 | $0.46 | 5,000 |
| 2009-04-23 | $0.49 | $0.52 | 1,100 |
| 2009-04-22 | $0.45 | $0.48 | 0 |
| 2009-04-21 | $0.45 | $0.48 | 3,200 |
| 2009-04-20 | $0.46 | $0.49 | 0 |
| 2009-04-17 | $0.46 | $0.49 | 1,600 |
| 2009-04-16 | $0.53 | $0.56 | 2,200 |
| 2009-04-15 | $0.48 | $0.51 | 171,700 |
| 2009-04-14 | $0.48 | $0.51 | 11,168 |
| 2009-04-13 | $0.50 | $0.53 | 21,000 |
| 2009-04-09 | $0.44 | $0.47 | 200 |
| 2009-04-08 | $0.41 | $0.44 | 14,000 |
| 2009-04-07 | $0.41 | $0.44 | 1,000 |
| 2009-04-06 | $0.41 | $0.44 | 10,300 |
| 2009-04-03 | $0.42 | $0.45 | 6,400 |
| 2009-04-02 | $0.37 | $0.39 | 0 |
| 2009-04-01 | $0.37 | $0.39 | 600 |
| 2009-03-31 | $0.42 | $0.45 | 7,900 |
| 2009-03-30 | $0.42 | $0.45 | 137,400 |
| 2009-03-27 | $0.40 | $0.43 | 99,215 |
| 2009-03-26 | $0.37 | $0.39 | 0 |
| 2009-03-25 | $0.37 | $0.39 | 361,500 |
| 2009-03-24 | $0.43 | $0.46 | 57,200 |
| 2009-03-23 | $0.43 | $0.46 | 24,000 |
| 2009-03-20 | $0.36 | $0.38 | 206,400 |
| 2009-03-19 | $0.42 | $0.45 | 283,900 |
| 2009-03-18 | $0.40 | $0.43 | 32,800 |
| 2009-03-17 | $0.33 | $0.35 | 200 |
| 2009-03-16 | $0.28 | $0.30 | 220 |
| 2009-03-13 | $0.30 | $0.32 | 200 |
| 2009-03-12 | $0.23 | $0.24 | 0 |
| 2009-03-11 | $0.23 | $0.24 | 6,100 |
| 2009-03-10 | $0.27 | $0.29 | 1,100 |
| 2009-03-09 | $0.25 | $0.27 | 0 |
| 2009-03-06 | $0.25 | $0.27 | 2,400 |
| 2009-03-05 | $0.35 | $0.37 | 0 |
| 2009-03-04 | $0.35 | $0.37 | 2,300 |
| 2009-03-03 | $0.27 | $0.29 | 1,200 |
| 2009-03-02 | $0.30 | $0.32 | 200 |
| 2009-02-27 | $0.30 | $0.32 | 19,549 |
| 2009-02-26 | $0.35 | $0.37 | 5,700 |
| 2009-02-25 | $0.35 | $0.37 | 0 |
| 2009-02-24 | $0.35 | $0.37 | 1,400 |
| 2009-02-23 | $0.40 | $0.43 | 6,900 |
| 2009-02-20 | $0.40 | $0.43 | 3,114 |
| 2009-02-19 | $0.37 | $0.39 | 10,300 |
| 2009-02-18 | $0.50 | $0.53 | 3,000 |
| 2009-02-17 | $0.46 | $0.49 | 300 |
| 2009-02-13 | $0.50 | $0.53 | 600 |
| 2009-02-12 | $0.50 | $0.53 | 700 |
| 2009-02-11 | $0.60 | $0.64 | 300 |
| 2009-02-10 | $0.65 | $0.69 | 1,000 |
| 2009-02-09 | $0.70 | $0.74 | 0 |
| 2009-02-06 | $0.70 | $0.74 | 3,000 |
| 2009-02-05 | $0.50 | $0.53 | 6,600 |
| 2009-02-04 | $0.55 | $0.59 | 0 |
| 2009-02-03 | $0.55 | $0.59 | 0 |
| 2009-02-02 | $0.55 | $0.59 | 1,900 |
| 2009-01-30 | $0.58 | $0.62 | 0 |
| 2009-01-29 | $0.58 | $0.62 | 300 |
| 2009-01-28 | $0.70 | $0.74 | 3,100 |
| 2009-01-27 | $0.95 | $1.01 | 1,850 |
| 2009-01-26 | $0.60 | $0.64 | 600 |
| 2009-01-23 | $0.70 | $0.74 | 1,300 |
| 2009-01-22 | $0.83 | $0.88 | 12,100 |
| 2009-01-21 | $1.00 | $1.06 | 10,000 |
| 2009-01-20 | $0.53 | $0.56 | 6,300 |
| 2009-01-16 | $0.54 | $0.57 | 0 |
| 2009-01-15 | $0.54 | $0.57 | 2,900 |
| 2009-01-14 | $0.57 | $0.61 | 800 |
| 2009-01-13 | $0.70 | $0.74 | 630 |
| 2009-01-12 | $0.70 | $0.74 | 24,700 |
| 2009-01-09 | $0.90 | $0.96 | 4,646 |
| 2009-01-08 | $1.12 | $1.19 | 5,100 |
| 2009-01-07 | $1.31 | $1.39 | 24,000 |
| 2009-01-06 | $0.83 | $0.88 | 6,200 |
| 2009-01-05 | $0.49 | $0.52 | 36,620 |
| 2009-01-02 | $0.38 | $0.40 | 9,700 |