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
- 2002-11-01 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 | $1.67 | $2.90 | 7,000 |
| 2009-12-30 | $1.62 | $2.81 | 800 |
| 2009-12-29 | $1.65 | $2.87 | 3,600 |
| 2009-12-28 | $1.60 | $2.78 | 40,400 |
| 2009-12-24 | $1.34 | $2.33 | 9,500 |
| 2009-12-23 | $1.33 | $2.31 | 389,200 |
| 2009-12-22 | $1.45 | $2.52 | 7,900 |
| 2009-12-21 | $1.66 | $2.88 | 23,400 |
| 2009-12-18 | $1.45 | $2.52 | 15,000 |
| 2009-12-17 | $1.56 | $2.71 | 6,700 |
| 2009-12-16 | $1.57 | $2.73 | 4,200 |
| 2009-12-15 | $1.84 | $3.20 | 23,400 |
| 2009-12-14 | $1.65 | $2.87 | 9,500 |
| 2009-12-11 | $1.33 | $2.31 | 2,800 |
| 2009-12-10 | $1.39 | $2.41 | 1,100 |
| 2009-12-09 | $1.34 | $2.33 | 287,900 |
| 2009-12-08 | $1.32 | $2.29 | 9,400 |
| 2009-12-07 | $1.35 | $2.34 | 7,100 |
| 2009-12-04 | $1.40 | $2.43 | 1,600 |
| 2009-12-03 | $1.48 | $2.57 | 3,500 |
| 2009-12-02 | $1.14 | $1.98 | 4,600 |
| 2009-12-01 | $1.35 | $2.34 | 3,200 |
| 2009-11-30 | $1.37 | $2.38 | 1,800 |
| 2009-11-27 | $1.32 | $2.29 | 4,500 |
| 2009-11-25 | $1.42 | $2.47 | 300 |
| 2009-11-24 | $1.60 | $2.78 | 27,300 |
| 2009-11-23 | $1.60 | $2.78 | 8,700 |
| 2009-11-20 | $1.60 | $2.78 | 2,800 |
| 2009-11-19 | $1.55 | $2.69 | 5,500 |
| 2009-11-18 | $1.56 | $2.71 | 3,200 |
| 2009-11-17 | $1.58 | $2.74 | 10,000 |
| 2009-11-16 | $1.59 | $2.76 | 2,100 |
| 2009-11-13 | $1.56 | $2.71 | 1,700 |
| 2009-11-12 | $1.56 | $2.71 | 2,000 |
| 2009-11-11 | $1.63 | $2.83 | 100 |
| 2009-11-10 | $1.65 | $2.87 | 4,600 |
| 2009-11-09 | $1.55 | $2.69 | 12,600 |
| 2009-11-06 | $1.69 | $2.94 | 2,600 |
| 2009-11-05 | $1.70 | $2.95 | 100 |
| 2009-11-04 | $1.62 | $2.81 | 3,300 |
| 2009-11-03 | $1.70 | $2.95 | 29,700 |
| 2009-11-02 | $1.56 | $2.71 | 6,700 |
| 2009-10-30 | $1.58 | $2.74 | 3,400 |
| 2009-10-29 | $1.49 | $2.59 | 27,900 |
| 2009-10-28 | $1.42 | $2.47 | 6,400 |
| 2009-10-27 | $1.64 | $2.85 | 700 |
| 2009-10-26 | $1.75 | $3.04 | 1,500 |
| 2009-10-23 | $1.75 | $3.04 | 3,600 |
| 2009-10-22 | $1.90 | $3.30 | 47,000 |
| 2009-10-21 | $2.15 | $3.73 | 30,700 |
| 2009-10-20 | $2.06 | $3.58 | 24,200 |
| 2009-10-19 | $2.32 | $4.03 | 44,400 |
| 2009-10-16 | $2.63 | $4.57 | 3,200 |
| 2009-10-15 | $2.63 | $4.57 | 16,300 |
| 2009-10-14 | $2.79 | $4.85 | 1,200 |
| 2009-10-13 | $2.75 | $4.78 | 3,900 |
| 2009-10-12 | $2.83 | $4.92 | 300 |
| 2009-10-09 | $2.79 | $4.85 | 900 |
| 2009-10-08 | $2.75 | $4.78 | 3,400 |
| 2009-10-07 | $2.80 | $4.86 | 3,600 |
| 2009-10-06 | $2.87 | $4.98 | 1,800 |
| 2009-10-05 | $2.89 | $5.02 | 500 |
| 2009-10-02 | $2.89 | $5.02 | 1,000 |
| 2009-10-01 | $2.90 | $5.04 | 1,100 |
| 2009-09-30 | $2.90 | $5.04 | 400 |
| 2009-09-29 | $2.86 | $4.97 | 7,100 |
| 2009-09-28 | $2.98 | $5.18 | 600 |
| 2009-09-25 | $2.90 | $5.04 | 100 |
| 2009-09-24 | $2.90 | $5.04 | 5,300 |
| 2009-09-23 | $2.95 | $5.12 | 700 |
| 2009-09-22 | $3.05 | $5.30 | 12,600 |
| 2009-09-21 | $2.90 | $5.04 | 2,800 |
| 2009-09-18 | $2.86 | $4.97 | 200 |
| 2009-09-17 | $2.83 | $4.92 | 3,800 |
| 2009-09-16 | $2.75 | $4.78 | 2,300 |
| 2009-09-15 | $2.83 | $4.92 | 210,600 |
| 2009-09-14 | $2.74 | $4.76 | 7,600 |
| 2009-09-11 | $2.80 | $4.86 | 10,700 |
| 2009-09-10 | $2.82 | $4.90 | 9,400 |
| 2009-09-09 | $2.81 | $4.88 | 1,700 |
| 2009-09-08 | $2.83 | $4.92 | 4,800 |
| 2009-09-04 | $2.90 | $5.04 | 5,400 |
| 2009-09-03 | $2.95 | $5.12 | 11,800 |
| 2009-09-02 | $2.83 | $4.92 | 4,400 |
| 2009-09-01 | $2.98 | $5.18 | 13,800 |
| 2009-08-31 | $3.18 | $5.52 | 3,800 |
| 2009-08-28 | $3.29 | $5.71 | 11,500 |
| 2009-08-27 | $3.19 | $5.54 | 7,500 |
| 2009-08-26 | $3.14 | $5.45 | 7,700 |
| 2009-08-25 | $3.15 | $5.47 | 14,900 |
| 2009-08-24 | $3.02 | $5.25 | 6,300 |
| 2009-08-21 | $2.65 | $4.60 | 400 |
| 2009-08-20 | $2.55 | $4.43 | 800 |
| 2009-08-19 | $2.65 | $4.60 | 300 |
| 2009-08-18 | $2.55 | $4.43 | 200 |
| 2009-08-17 | $2.55 | $4.43 | 217,000 |
| 2009-08-14 | $2.59 | $4.50 | 4,900 |
| 2009-08-13 | $2.68 | $4.65 | 3,200 |
| 2009-08-12 | $2.63 | $4.57 | 1,500 |
| 2009-08-11 | $2.70 | $4.69 | 3,700 |
| 2009-08-10 | $2.55 | $4.43 | 118,000 |
| 2009-08-07 | $2.39 | $4.15 | 20,300 |
| 2009-08-06 | $2.29 | $3.98 | 3,100 |
| 2009-08-05 | $2.16 | $3.75 | 16,700 |
| 2009-08-04 | $2.10 | $3.65 | 13,300 |
| 2009-08-03 | $2.29 | $3.98 | 1,700 |
| 2009-07-31 | $2.25 | $3.91 | 18,600 |
| 2009-07-30 | $2.71 | $4.71 | 1,300 |
| 2009-07-29 | $2.63 | $4.57 | 900 |
| 2009-07-28 | $2.44 | $4.24 | 4,300 |
| 2009-07-27 | $2.25 | $3.91 | 1,300 |
| 2009-07-24 | $2.33 | $4.05 | 1,100 |
| 2009-07-23 | $2.27 | $3.94 | 2,800 |
| 2009-07-22 | $2.20 | $3.82 | 1,000 |
| 2009-07-21 | $2.24 | $3.89 | 200 |
| 2009-07-20 | $2.29 | $3.98 | 100 |
| 2009-07-17 | $2.29 | $3.98 | 1,100 |
| 2009-07-16 | $2.20 | $3.82 | 1,700 |
| 2009-07-15 | $1.98 | $3.44 | 11,200 |
| 2009-07-14 | $1.72 | $2.99 | 22,700 |
| 2009-07-13 | $1.70 | $2.95 | 300 |
| 2009-07-10 | $1.70 | $2.95 | 9,200 |
| 2009-07-09 | $1.55 | $2.69 | 4,900 |
| 2009-07-08 | $1.59 | $2.76 | 12,100 |
| 2009-07-07 | $1.65 | $2.87 | 100 |
| 2009-07-06 | $1.69 | $2.94 | 1,100 |
| 2009-07-02 | $1.70 | $2.95 | 2,600 |
| 2009-07-01 | $1.70 | $2.95 | 8,700 |
| 2009-06-30 | $1.73 | $3.00 | 11,900 |
| 2009-06-29 | $1.77 | $3.07 | 17,400 |
| 2009-06-26 | $1.65 | $2.87 | 3,000 |
| 2009-06-25 | $1.64 | $2.85 | 1,000 |
| 2009-06-24 | $1.61 | $2.80 | 143,300 |
| 2009-06-23 | $1.67 | $2.90 | 400 |
| 2009-06-22 | $1.67 | $2.90 | 500 |
| 2009-06-19 | $1.75 | $3.04 | 5,500 |
| 2009-06-18 | $1.58 | $2.74 | 200 |
| 2009-06-17 | $1.58 | $2.74 | 5,200 |
| 2009-06-16 | $1.50 | $2.61 | 500 |
| 2009-06-15 | $1.58 | $2.74 | 1,900 |
| 2009-06-12 | $1.58 | $2.74 | 1,000 |
| 2009-06-11 | $1.51 | $2.62 | 12,700 |
| 2009-06-10 | $1.62 | $2.81 | 3,200 |
| 2009-06-09 | $1.60 | $2.78 | 2,800 |
| 2009-06-08 | $1.53 | $2.66 | 2,400 |
| 2009-06-05 | $1.50 | $2.61 | 5,300 |
| 2009-06-04 | $1.65 | $2.87 | 1,500 |
| 2009-06-03 | $1.60 | $2.78 | 1,900 |
| 2009-06-02 | $1.60 | $2.78 | 5,300 |
| 2009-06-01 | $1.60 | $2.78 | 2,700 |
| 2009-05-29 | $1.65 | $2.87 | 2,200 |
| 2009-05-28 | $1.61 | $2.80 | 6,400 |
| 2009-05-27 | $1.61 | $2.80 | 8,400 |
| 2009-05-26 | $1.59 | $2.76 | 4,700 |
| 2009-05-22 | $1.66 | $2.88 | 2,000 |
| 2009-05-21 | $1.61 | $2.80 | 15,800 |
| 2009-05-20 | $1.66 | $2.88 | 2,300 |
| 2009-05-19 | $1.63 | $2.83 | 8,500 |
| 2009-05-18 | $1.58 | $2.74 | 3,300 |
| 2009-05-15 | $1.60 | $2.78 | 4,700 |
| 2009-05-14 | $1.56 | $2.71 | 3,900 |
| 2009-05-13 | $1.65 | $2.87 | 3,400 |
| 2009-05-12 | $1.67 | $2.90 | 1,200 |
| 2009-05-11 | $1.63 | $2.83 | 11,700 |
| 2009-05-08 | $1.68 | $2.92 | 6,600 |
| 2009-05-07 | $1.66 | $2.88 | 5,900 |
| 2009-05-06 | $1.60 | $2.78 | 4,600 |
| 2009-05-05 | $1.54 | $2.67 | 8,800 |
| 2009-05-04 | $1.68 | $2.92 | 7,900 |
| 2009-05-01 | $1.78 | $3.09 | 1,700 |
| 2009-04-30 | $1.79 | $3.11 | 400 |
| 2009-04-29 | $1.74 | $3.02 | 100 |
| 2009-04-28 | $1.85 | $3.21 | 7,200 |
| 2009-04-27 | $1.86 | $3.23 | 1,700 |
| 2009-04-24 | $1.83 | $3.18 | 1,700 |
| 2009-04-23 | $1.85 | $3.21 | 2,000 |
| 2009-04-22 | $1.88 | $3.27 | 1,100 |
| 2009-04-21 | $1.89 | $3.28 | 2,400 |
| 2009-04-20 | $1.92 | $3.33 | 13,800 |
| 2009-04-17 | $1.90 | $3.30 | 6,400 |
| 2009-04-16 | $1.68 | $2.92 | 2,600 |
| 2009-04-15 | $1.67 | $2.90 | 3,800 |
| 2009-04-14 | $1.68 | $2.92 | 1,000 |
| 2009-04-13 | $1.66 | $2.88 | 5,000 |
| 2009-04-09 | $1.68 | $2.92 | 9,000 |
| 2009-04-08 | $1.59 | $2.76 | 1,100 |
| 2009-04-07 | $1.58 | $2.74 | 900 |
| 2009-04-06 | $1.55 | $2.69 | 8,900 |
| 2009-04-03 | $1.58 | $2.74 | 27,800 |
| 2009-04-02 | $1.60 | $2.78 | 2,600 |
| 2009-04-01 | $1.48 | $2.57 | 500 |
| 2009-03-31 | $1.43 | $2.48 | 8,400 |
| 2009-03-30 | $1.45 | $2.52 | 1,900 |
| 2009-03-27 | $1.63 | $2.83 | 1,200 |
| 2009-03-26 | $1.48 | $2.57 | 2,500 |
| 2009-03-25 | $1.30 | $2.26 | 5,500 |
| 2009-03-24 | $1.36 | $2.36 | 1,900 |
| 2009-03-23 | $1.50 | $2.61 | 300 |
| 2009-03-20 | $1.45 | $2.52 | 6,400 |
| 2009-03-19 | $1.47 | $2.55 | 9,600 |
| 2009-03-18 | $1.50 | $2.61 | 10,300 |
| 2009-03-17 | $1.00 | $1.74 | 3,800 |
| 2009-03-16 | $1.21 | $2.10 | 23,600 |
| 2009-03-13 | $0.80 | $1.39 | 7,500 |
| 2009-03-12 | $0.95 | $1.65 | 3,600 |
| 2009-03-11 | $0.96 | $1.67 | 108,700 |
| 2009-03-10 | $0.73 | $1.27 | 4,600 |
| 2009-03-09 | $0.96 | $1.67 | 7,100 |
| 2009-03-06 | $0.70 | $1.22 | 1,500 |
| 2009-03-05 | $0.80 | $1.39 | 45,600 |
| 2009-03-04 | $0.91 | $1.58 | 4,700 |
| 2009-03-03 | $0.79 | $1.37 | 22,100 |
| 2009-03-02 | $1.10 | $1.91 | 8,400 |
| 2009-02-27 | $1.35 | $2.34 | 2,900 |
| 2009-02-26 | $1.42 | $2.47 | 67,600 |
| 2009-02-25 | $1.45 | $2.52 | 2,400 |
| 2009-02-24 | $1.90 | $3.30 | 15,700 |
| 2009-02-23 | $1.95 | $3.39 | 14,200 |
| 2009-02-20 | $1.95 | $3.39 | 100 |
| 2009-02-19 | $2.00 | $3.47 | 1,100 |
| 2009-02-18 | $2.00 | $3.47 | 9,600 |
| 2009-02-17 | $2.00 | $3.47 | 10,200 |
| 2009-02-13 | $1.90 | $3.30 | 36,100 |
| 2009-02-12 | $2.00 | $3.47 | 44,700 |
| 2009-02-11 | $1.95 | $3.39 | 4,200 |
| 2009-02-10 | $2.03 | $3.53 | 6,500 |
| 2009-02-09 | $2.00 | $3.47 | 5,500 |
| 2009-02-06 | $2.00 | $3.47 | 4,200 |
| 2009-02-05 | $1.95 | $3.39 | 200 |
| 2009-02-04 | $2.00 | $3.47 | 12,800 |
| 2009-02-03 | $2.55 | $4.43 | 22,700 |
| 2009-02-02 | $2.55 | $4.43 | 23,900 |
| 2009-01-30 | $2.15 | $3.73 | 2,800 |
| 2009-01-29 | $2.08 | $3.61 | 21,200 |
| 2009-01-28 | $1.90 | $3.30 | 5,900 |
| 2009-01-27 | $1.95 | $3.39 | 4,000 |
| 2009-01-26 | $1.90 | $3.30 | 6,000 |
| 2009-01-23 | $1.45 | $2.52 | 3,700 |
| 2009-01-22 | $1.70 | $2.95 | 3,000 |
| 2009-01-21 | $1.76 | $3.06 | 7,800 |
| 2009-01-20 | $1.95 | $3.39 | 500 |
| 2009-01-16 | $2.07 | $3.60 | 8,900 |
| 2009-01-15 | $2.13 | $3.70 | 5,600 |
| 2009-01-14 | $2.15 | $3.73 | 7,100 |
| 2009-01-13 | $2.35 | $4.08 | 1,600 |
| 2009-01-12 | $2.04 | $3.54 | 12,700 |
| 2009-01-09 | $2.52 | $4.38 | 6,900 |
| 2009-01-08 | $2.45 | $4.26 | 18,600 |
| 2009-01-07 | $3.00 | $5.21 | 61,300 |
| 2009-01-06 | $1.55 | $2.69 | 7,000 |
| 2009-01-05 | $1.29 | $2.24 | 300 |
| 2009-01-02 | $1.10 | $1.91 | 0 |