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
- 2001-04-24 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 | $1.58 | $2.68 | 103,300 |
| 2009-12-30 | $1.50 | $2.54 | 30,000 |
| 2009-12-29 | $1.59 | $2.70 | 12,900 |
| 2009-12-28 | $1.49 | $2.53 | 46,400 |
| 2009-12-24 | $1.31 | $2.22 | 2,300 |
| 2009-12-23 | $1.28 | $2.17 | 208,000 |
| 2009-12-22 | $1.34 | $2.27 | 13,500 |
| 2009-12-21 | $1.28 | $2.17 | 21,500 |
| 2009-12-18 | $1.27 | $2.15 | 21,100 |
| 2009-12-17 | $1.26 | $2.14 | 287,300 |
| 2009-12-16 | $1.33 | $2.25 | 24,300 |
| 2009-12-15 | $1.65 | $2.80 | 15,200 |
| 2009-12-14 | $1.59 | $2.70 | 24,500 |
| 2009-12-11 | $1.32 | $2.24 | 8,600 |
| 2009-12-10 | $1.25 | $2.12 | 5,200 |
| 2009-12-09 | $1.24 | $2.10 | 115,600 |
| 2009-12-08 | $1.25 | $2.12 | 6,200 |
| 2009-12-07 | $1.24 | $2.10 | 900 |
| 2009-12-04 | $1.23 | $2.09 | 13,700 |
| 2009-12-03 | $1.16 | $1.97 | 9,400 |
| 2009-12-02 | $1.14 | $1.93 | 3,000 |
| 2009-12-01 | $1.20 | $2.03 | 9,000 |
| 2009-11-30 | $1.22 | $2.07 | 16,000 |
| 2009-11-27 | $1.32 | $2.24 | 0 |
| 2009-11-25 | $1.32 | $2.24 | 800 |
| 2009-11-24 | $1.35 | $2.29 | 10,900 |
| 2009-11-23 | $1.43 | $2.42 | 4,600 |
| 2009-11-20 | $1.35 | $2.29 | 16,400 |
| 2009-11-19 | $1.35 | $2.29 | 5,500 |
| 2009-11-18 | $1.33 | $2.25 | 7,600 |
| 2009-11-17 | $1.43 | $2.42 | 7,300 |
| 2009-11-16 | $1.49 | $2.53 | 2,800 |
| 2009-11-13 | $1.54 | $2.61 | 2,700 |
| 2009-11-12 | $1.52 | $2.58 | 9,000 |
| 2009-11-11 | $1.52 | $2.58 | 3,600 |
| 2009-11-10 | $1.59 | $2.70 | 32,400 |
| 2009-11-09 | $1.60 | $2.71 | 11,600 |
| 2009-11-06 | $1.60 | $2.71 | 4,700 |
| 2009-11-05 | $1.71 | $2.90 | 5,600 |
| 2009-11-04 | $1.68 | $2.85 | 19,500 |
| 2009-11-03 | $1.50 | $2.54 | 900 |
| 2009-11-02 | $1.46 | $2.48 | 21,500 |
| 2009-10-30 | $1.70 | $2.88 | 4,500 |
| 2009-10-29 | $1.69 | $2.87 | 11,700 |
| 2009-10-28 | $1.50 | $2.54 | 21,100 |
| 2009-10-27 | $1.58 | $2.68 | 1,800 |
| 2009-10-26 | $1.65 | $2.80 | 1,800 |
| 2009-10-23 | $1.73 | $2.93 | 14,600 |
| 2009-10-22 | $1.75 | $2.97 | 16,400 |
| 2009-10-21 | $1.75 | $2.97 | 28,600 |
| 2009-10-20 | $1.70 | $2.88 | 74,100 |
| 2009-10-19 | $1.96 | $3.32 | 98,300 |
| 2009-10-16 | $2.49 | $4.22 | 4,900 |
| 2009-10-15 | $2.48 | $4.20 | 28,600 |
| 2009-10-14 | $2.62 | $4.44 | 3,300 |
| 2009-10-13 | $2.62 | $4.44 | 11,000 |
| 2009-10-12 | $2.65 | $4.49 | 100 |
| 2009-10-09 | $2.64 | $4.48 | 3,100 |
| 2009-10-08 | $2.63 | $4.46 | 10,200 |
| 2009-10-07 | $2.55 | $4.32 | 16,800 |
| 2009-10-06 | $2.75 | $4.66 | 500 |
| 2009-10-05 | $2.72 | $4.61 | 4,000 |
| 2009-10-02 | $2.74 | $4.65 | 9,500 |
| 2009-10-01 | $2.84 | $4.81 | 5,400 |
| 2009-09-30 | $2.79 | $4.73 | 22,400 |
| 2009-09-29 | $2.82 | $4.78 | 1,100 |
| 2009-09-28 | $2.82 | $4.78 | 48,600 |
| 2009-09-25 | $2.84 | $4.81 | 10,800 |
| 2009-09-24 | $2.87 | $4.87 | 1,400 |
| 2009-09-23 | $2.88 | $4.88 | 100 |
| 2009-09-22 | $2.88 | $4.88 | 33,300 |
| 2009-09-21 | $2.81 | $4.76 | 1,700 |
| 2009-09-18 | $2.85 | $4.83 | 100 |
| 2009-09-17 | $2.84 | $4.81 | 5,900 |
| 2009-09-16 | $2.88 | $4.88 | 10,000 |
| 2009-09-15 | $2.80 | $4.75 | 1,700 |
| 2009-09-14 | $2.80 | $4.75 | 100 |
| 2009-09-11 | $2.79 | $4.73 | 2,362,700 |
| 2009-09-10 | $2.83 | $4.80 | 6,900 |
| 2009-09-09 | $2.92 | $4.95 | 1,900 |
| 2009-09-08 | $2.93 | $4.97 | 5,600 |
| 2009-09-04 | $2.82 | $4.78 | 43,200 |
| 2009-09-03 | $2.88 | $4.88 | 24,500 |
| 2009-09-02 | $2.85 | $4.83 | 26,900 |
| 2009-09-01 | $3.05 | $5.17 | 46,400 |
| 2009-08-31 | $3.15 | $5.34 | 14,300 |
| 2009-08-28 | $3.17 | $5.37 | 56,600 |
| 2009-08-27 | $3.05 | $5.17 | 41,000 |
| 2009-08-26 | $3.09 | $5.24 | 167,200 |
| 2009-08-25 | $3.29 | $5.58 | 2,159,500 |
| 2009-08-24 | $3.28 | $5.56 | 18,800 |
| 2009-08-21 | $2.86 | $4.85 | 7,600 |
| 2009-08-20 | $2.58 | $4.37 | 2,300 |
| 2009-08-19 | $2.62 | $4.44 | 2,600 |
| 2009-08-18 | $2.63 | $4.46 | 11,000 |
| 2009-08-17 | $2.64 | $4.48 | 16,500 |
| 2009-08-14 | $2.64 | $4.48 | 38,600 |
| 2009-08-13 | $2.59 | $4.39 | 9,500 |
| 2009-08-12 | $2.69 | $4.56 | 6,000 |
| 2009-08-11 | $2.45 | $4.15 | 25,200 |
| 2009-08-10 | $2.35 | $3.98 | 97,400 |
| 2009-08-07 | $2.34 | $3.97 | 15,300 |
| 2009-08-06 | $2.43 | $4.12 | 14,700 |
| 2009-08-05 | $2.13 | $3.61 | 2,100 |
| 2009-08-04 | $2.14 | $3.63 | 22,400 |
| 2009-08-03 | $2.33 | $3.95 | 12,100 |
| 2009-07-31 | $2.23 | $3.78 | 55,100 |
| 2009-07-30 | $2.56 | $4.34 | 41,600 |
| 2009-07-29 | $2.50 | $4.24 | 8,000 |
| 2009-07-28 | $2.45 | $4.15 | 3,900 |
| 2009-07-27 | $2.18 | $3.70 | 1,300 |
| 2009-07-24 | $2.28 | $3.87 | 400 |
| 2009-07-23 | $2.20 | $3.73 | 1,600 |
| 2009-07-22 | $2.05 | $3.48 | 3,400 |
| 2009-07-21 | $2.00 | $3.39 | 13,400 |
| 2009-07-20 | $2.15 | $3.64 | 2,900 |
| 2009-07-17 | $2.14 | $3.63 | 4,500 |
| 2009-07-16 | $2.11 | $3.58 | 5,300 |
| 2009-07-15 | $2.10 | $3.56 | 6,800 |
| 2009-07-14 | $1.85 | $3.14 | 8,900 |
| 2009-07-13 | $1.65 | $2.80 | 18,000 |
| 2009-07-10 | $1.60 | $2.71 | 20,700 |
| 2009-07-09 | $1.60 | $2.71 | 6,100 |
| 2009-07-08 | $1.50 | $2.54 | 24,600 |
| 2009-07-07 | $1.60 | $2.71 | 4,500 |
| 2009-07-06 | $1.60 | $2.71 | 327,900 |
| 2009-07-02 | $1.60 | $2.71 | 14,100 |
| 2009-07-01 | $1.60 | $2.71 | 28,900 |
| 2009-06-30 | $1.58 | $2.68 | 22,300 |
| 2009-06-29 | $1.62 | $2.75 | 58,400 |
| 2009-06-26 | $1.33 | $2.25 | 25,000 |
| 2009-06-25 | $1.27 | $2.15 | 300 |
| 2009-06-24 | $1.22 | $2.07 | 175,500 |
| 2009-06-23 | $1.32 | $2.24 | 5,100 |
| 2009-06-22 | $1.25 | $2.12 | 6,700 |
| 2009-06-19 | $1.10 | $1.86 | 4,100 |
| 2009-06-18 | $1.05 | $1.78 | 113,300 |
| 2009-06-17 | $1.05 | $1.78 | 6,300 |
| 2009-06-16 | $1.05 | $1.78 | 6,100 |
| 2009-06-15 | $1.05 | $1.78 | 700 |
| 2009-06-12 | $1.10 | $1.86 | 1,500 |
| 2009-06-11 | $1.10 | $1.86 | 16,100 |
| 2009-06-10 | $1.05 | $1.78 | 1,900 |
| 2009-06-09 | $1.00 | $1.70 | 676,300 |
| 2009-06-08 | $1.00 | $1.70 | 0 |
| 2009-06-05 | $1.00 | $1.70 | 84,100 |
| 2009-06-04 | $1.00 | $1.70 | 99,800 |
| 2009-06-03 | $1.00 | $1.70 | 1,200 |
| 2009-06-02 | $1.00 | $1.70 | 200,000 |
| 2009-06-01 | $1.02 | $1.73 | 12,300 |
| 2009-05-29 | $1.01 | $1.71 | 3,200 |
| 2009-05-28 | $1.03 | $1.75 | 31,400 |
| 2009-05-27 | $1.11 | $1.88 | 11,700 |
| 2009-05-26 | $1.08 | $1.83 | 183,800 |
| 2009-05-22 | $1.08 | $1.83 | 2,100 |
| 2009-05-21 | $1.04 | $1.76 | 21,100 |
| 2009-05-20 | $1.15 | $1.95 | 8,900 |
| 2009-05-19 | $1.05 | $1.78 | 9,900 |
| 2009-05-18 | $1.00 | $1.70 | 46,800 |
| 2009-05-15 | $1.05 | $1.78 | 15,600 |
| 2009-05-14 | $1.10 | $1.86 | 24,700 |
| 2009-05-13 | $1.10 | $1.86 | 379,300 |
| 2009-05-12 | $1.20 | $2.03 | 600,500 |
| 2009-05-11 | $1.10 | $1.86 | 73,900 |
| 2009-05-08 | $1.11 | $1.88 | 32,400 |
| 2009-05-07 | $1.25 | $2.12 | 55,700 |
| 2009-05-06 | $1.25 | $2.12 | 79,900 |
| 2009-05-05 | $1.50 | $2.54 | 55,500 |
| 2009-05-04 | $1.94 | $3.29 | 2,800 |
| 2009-05-01 | $1.80 | $3.05 | 1,700 |
| 2009-04-30 | $1.70 | $2.88 | 2,800 |
| 2009-04-29 | $1.68 | $2.85 | 4,300 |
| 2009-04-28 | $2.00 | $3.39 | 1,600 |
| 2009-04-27 | $2.00 | $3.39 | 1,200 |
| 2009-04-24 | $2.10 | $3.56 | 800 |
| 2009-04-23 | $2.09 | $3.54 | 600 |
| 2009-04-22 | $2.20 | $3.73 | 8,300 |
| 2009-04-21 | $2.20 | $3.73 | 3,600 |
| 2009-04-20 | $2.15 | $3.64 | 6,600 |
| 2009-04-17 | $1.85 | $3.14 | 1,600 |
| 2009-04-16 | $1.90 | $3.22 | 3,300 |
| 2009-04-15 | $2.10 | $3.56 | 61,400 |
| 2009-04-14 | $2.20 | $3.73 | 17,300 |
| 2009-04-13 | $1.73 | $2.93 | 3,100 |
| 2009-04-09 | $1.71 | $2.90 | 3,000 |
| 2009-04-08 | $1.48 | $2.51 | 4,000 |
| 2009-04-07 | $1.42 | $2.41 | 2,800 |
| 2009-04-06 | $1.24 | $2.10 | 11,900 |
| 2009-04-03 | $1.20 | $2.03 | 2,700 |
| 2009-04-02 | $1.19 | $2.02 | 1,500 |
| 2009-04-01 | $1.14 | $1.93 | 1,700 |
| 2009-03-31 | $1.15 | $1.95 | 11,200 |
| 2009-03-30 | $1.34 | $2.27 | 10,100 |
| 2009-03-27 | $1.20 | $2.03 | 1,400 |
| 2009-03-26 | $1.16 | $1.97 | 1,300 |
| 2009-03-25 | $1.21 | $2.05 | 100 |
| 2009-03-24 | $1.10 | $1.86 | 2,600 |
| 2009-03-23 | $1.15 | $1.95 | 3,800 |
| 2009-03-20 | $1.15 | $1.95 | 20,000 |
| 2009-03-19 | $1.15 | $1.95 | 36,600 |
| 2009-03-18 | $1.07 | $1.81 | 8,400 |
| 2009-03-17 | $0.83 | $1.41 | 4,200 |
| 2009-03-16 | $0.92 | $1.56 | 85,200 |
| 2009-03-13 | $0.73 | $1.24 | 2,700 |
| 2009-03-12 | $0.67 | $1.14 | 3,300 |
| 2009-03-11 | $0.67 | $1.14 | 2,500 |
| 2009-03-10 | $0.73 | $1.24 | 27,700 |
| 2009-03-09 | $0.71 | $1.20 | 4,600 |
| 2009-03-06 | $0.86 | $1.46 | 7,200 |
| 2009-03-05 | $0.93 | $1.58 | 1,900 |
| 2009-03-04 | $1.07 | $1.81 | 1,200 |
| 2009-03-03 | $1.10 | $1.86 | 3,900 |
| 2009-03-02 | $1.42 | $2.41 | 1,800 |
| 2009-02-27 | $1.72 | $2.92 | 100 |
| 2009-02-26 | $1.73 | $2.93 | 8,900 |
| 2009-02-25 | $1.79 | $3.03 | 600 |
| 2009-02-24 | $1.82 | $3.09 | 1,500 |
| 2009-02-23 | $1.85 | $3.14 | 700 |
| 2009-02-20 | $1.89 | $3.20 | 2,500 |
| 2009-02-19 | $1.90 | $3.22 | 200 |
| 2009-02-18 | $1.95 | $3.31 | 1,900 |
| 2009-02-17 | $2.00 | $3.39 | 8,800 |
| 2009-02-13 | $2.20 | $3.73 | 3,200 |
| 2009-02-12 | $2.25 | $3.81 | 1,700 |
| 2009-02-11 | $2.09 | $3.54 | 26,300 |
| 2009-02-10 | $2.06 | $3.49 | 600 |
| 2009-02-09 | $2.10 | $3.56 | 2,600 |
| 2009-02-06 | $2.24 | $3.80 | 2,800 |
| 2009-02-05 | $2.24 | $3.80 | 200 |
| 2009-02-04 | $2.27 | $3.85 | 2,600 |
| 2009-02-03 | $2.29 | $3.88 | 200 |
| 2009-02-02 | $2.29 | $3.88 | 500 |
| 2009-01-30 | $2.20 | $3.73 | 2,000 |
| 2009-01-29 | $2.18 | $3.70 | 2,600 |
| 2009-01-28 | $2.20 | $3.73 | 2,300 |
| 2009-01-27 | $2.29 | $3.88 | 10,400 |
| 2009-01-26 | $2.26 | $3.83 | 12,600 |
| 2009-01-23 | $2.52 | $4.27 | 6,100 |
| 2009-01-22 | $2.63 | $4.46 | 700 |
| 2009-01-21 | $2.58 | $4.37 | 100 |
| 2009-01-20 | $2.58 | $4.37 | 300 |
| 2009-01-16 | $2.65 | $4.49 | 9,700 |
| 2009-01-15 | $2.52 | $4.27 | 6,300 |
| 2009-01-14 | $2.52 | $4.27 | 5,000 |
| 2009-01-13 | $2.69 | $4.56 | 12,200 |
| 2009-01-12 | $2.55 | $4.32 | 25,000 |
| 2009-01-09 | $2.42 | $4.10 | 16,200 |
| 2009-01-08 | $2.52 | $4.27 | 14,800 |
| 2009-01-07 | $2.78 | $4.71 | 31,300 |
| 2009-01-06 | $1.79 | $3.03 | 8,900 |
| 2009-01-05 | $1.30 | $2.20 | 52,700 |
| 2009-01-02 | $1.22 | $2.07 | 4,400 |