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
- 1994-10-31 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 | $4.75 | $4.75 | 302 |
| 2009-12-30 | $4.00 | $4.00 | 78 |
| 2009-12-29 | $4.25 | $4.25 | 604 |
| 2009-12-28 | $4.25 | $4.25 | 342 |
| 2009-12-24 | $5.00 | $5.00 | 132 |
| 2009-12-23 | $5.00 | $5.00 | 235 |
| 2009-12-22 | $5.00 | $5.00 | 230 |
| 2009-12-21 | $4.75 | $4.75 | 546 |
| 2009-12-18 | $4.50 | $4.50 | 459 |
| 2009-12-17 | $4.50 | $4.50 | 1,001 |
| 2009-12-16 | $4.00 | $4.00 | 954 |
| 2009-12-15 | $3.75 | $3.75 | 305 |
| 2009-12-14 | $4.00 | $4.00 | 290 |
| 2009-12-11 | $4.50 | $4.50 | 576 |
| 2009-12-10 | $4.75 | $4.75 | 486 |
| 2009-12-09 | $4.75 | $4.75 | 570 |
| 2009-12-08 | $4.75 | $4.75 | 340 |
| 2009-12-07 | $4.50 | $4.50 | 539 |
| 2009-12-04 | $5.00 | $5.00 | 631 |
| 2009-12-03 | $5.00 | $5.00 | 315 |
| 2009-12-02 | $5.00 | $5.00 | 267 |
| 2009-12-01 | $5.00 | $5.00 | 269 |
| 2009-11-30 | $5.50 | $5.50 | 538 |
| 2009-11-27 | $6.00 | $6.00 | 536 |
| 2009-11-25 | $5.25 | $5.25 | 160 |
| 2009-11-24 | $4.25 | $4.25 | 715 |
| 2009-11-23 | $5.75 | $5.75 | 225 |
| 2009-11-20 | $6.25 | $6.25 | 546 |
| 2009-11-19 | $5.50 | $5.50 | 422 |
| 2009-11-18 | $5.50 | $5.50 | 133 |
| 2009-11-17 | $6.00 | $6.00 | 258 |
| 2009-11-16 | $6.25 | $6.25 | 487 |
| 2009-11-13 | $6.25 | $6.25 | 772 |
| 2009-11-12 | $6.00 | $6.00 | 294 |
| 2009-11-11 | $6.25 | $6.25 | 1,898 |
| 2009-11-10 | $4.25 | $4.25 | 692 |
| 2009-11-09 | $4.25 | $4.25 | 1,050 |
| 2009-11-06 | $4.00 | $4.00 | 795 |
| 2009-11-05 | $5.00 | $5.00 | 1,568 |
| 2009-11-04 | $5.00 | $5.00 | 1,509 |
| 2009-11-03 | $5.75 | $5.75 | 552 |
| 2009-11-02 | $6.25 | $6.25 | 1,202 |
| 2009-10-30 | $5.75 | $5.75 | 1,021 |
| 2009-10-29 | $6.25 | $6.25 | 694 |
| 2009-10-28 | $6.25 | $6.25 | 456 |
| 2009-10-27 | $6.50 | $6.50 | 344 |
| 2009-10-26 | $7.00 | $7.00 | 603 |
| 2009-10-23 | $6.25 | $6.25 | 998 |
| 2009-10-22 | $6.50 | $6.50 | 331 |
| 2009-10-21 | $5.25 | $5.25 | 129 |
| 2009-10-20 | $6.00 | $6.00 | 150 |
| 2009-10-19 | $6.00 | $6.00 | 160 |
| 2009-10-16 | $6.00 | $6.00 | 1,482 |
| 2009-10-15 | $6.25 | $6.25 | 98 |
| 2009-10-14 | $7.25 | $7.25 | 1,225 |
| 2009-10-13 | $8.00 | $8.00 | 394 |
| 2009-10-12 | $8.50 | $8.50 | 690 |
| 2009-10-09 | $7.00 | $7.00 | 1,616 |
| 2009-10-08 | $7.25 | $7.25 | 669 |
| 2009-10-07 | $6.25 | $6.25 | 1,142 |
| 2009-10-06 | $6.25 | $6.25 | 49 |
| 2009-10-05 | $6.25 | $6.25 | 138 |
| 2009-10-02 | $6.25 | $6.25 | 394 |
| 2009-10-01 | $5.00 | $5.00 | 1,338 |
| 2009-09-30 | $5.50 | $5.50 | 1,707 |
| 2009-09-29 | $7.25 | $7.25 | 243 |
| 2009-09-28 | $7.00 | $7.00 | 439 |
| 2009-09-25 | $7.50 | $7.50 | 188 |
| 2009-09-24 | $7.50 | $7.50 | 514 |
| 2009-09-23 | $7.50 | $7.50 | 1,087 |
| 2009-09-22 | $7.25 | $7.25 | 747 |
| 2009-09-21 | $8.00 | $8.00 | 572 |
| 2009-09-18 | $8.25 | $8.25 | 1,492 |
| 2009-09-17 | $7.75 | $7.75 | 211 |
| 2009-09-16 | $7.75 | $7.75 | 337 |
| 2009-09-15 | $7.75 | $7.75 | 326 |
| 2009-09-14 | $8.00 | $8.00 | 862 |
| 2009-09-11 | $7.50 | $7.50 | 1,174 |
| 2009-09-10 | $7.50 | $7.50 | 1,469 |
| 2009-09-09 | $8.75 | $8.75 | 568 |
| 2009-09-08 | $7.75 | $7.75 | 337 |
| 2009-09-04 | $8.75 | $8.75 | 2,246 |
| 2009-09-03 | $9.75 | $9.75 | 70 |
| 2009-09-02 | $9.75 | $9.75 | 1,435 |
| 2009-09-01 | $9.00 | $9.00 | 231 |
| 2009-08-31 | $10.00 | $10.00 | 1,446 |
| 2009-08-28 | $9.75 | $9.75 | 5,741 |
| 2009-08-27 | $12.50 | $12.50 | 1,397 |
| 2009-08-26 | $15.00 | $15.00 | 2,870 |
| 2009-08-25 | $16.00 | $16.00 | 2,432 |
| 2009-08-24 | $17.50 | $17.50 | 3,749 |
| 2009-08-21 | $15.00 | $15.00 | 2,129 |
| 2009-08-20 | $15.00 | $15.00 | 1,526 |
| 2009-08-19 | $14.50 | $14.50 | 790 |
| 2009-08-18 | $14.75 | $14.75 | 621 |
| 2009-08-17 | $13.25 | $13.25 | 962 |
| 2009-08-14 | $15.00 | $15.00 | 983 |
| 2009-08-13 | $11.25 | $11.25 | 1,075 |
| 2009-08-12 | $14.25 | $14.25 | 969 |
| 2009-08-11 | $15.00 | $15.00 | 1,478 |
| 2009-08-10 | $13.75 | $13.75 | 1,418 |
| 2009-08-07 | $15.00 | $15.00 | 4,354 |
| 2009-08-06 | $11.00 | $11.00 | 5,355 |
| 2009-08-05 | $15.50 | $15.50 | 5,648 |
| 2009-08-04 | $17.00 | $17.00 | 3,421 |
| 2009-08-03 | $19.50 | $19.50 | 6,186 |
| 2009-07-31 | $17.50 | $17.50 | 1,718 |
| 2009-07-30 | $16.25 | $16.25 | 2,774 |
| 2009-07-29 | $12.50 | $12.50 | 2,786 |
| 2009-07-28 | $15.00 | $15.00 | 3,299 |
| 2009-07-27 | $14.00 | $14.00 | 22,686 |
| 2009-07-24 | $17.25 | $17.25 | 12,983 |
| 2009-07-23 | $6.75 | $6.75 | 2,188 |
| 2009-07-22 | $5.50 | $5.50 | 1,075 |
| 2009-07-21 | $5.00 | $5.00 | 688 |
| 2009-07-20 | $6.25 | $6.25 | 2,652 |
| 2009-07-17 | $4.00 | $4.00 | 991 |
| 2009-07-16 | $3.75 | $3.75 | 1,374 |
| 2009-07-15 | $5.25 | $5.25 | 2,669 |
| 2009-07-14 | $4.50 | $4.50 | 2,878 |
| 2009-07-13 | $5.00 | $5.00 | 178 |
| 2009-07-10 | $5.75 | $5.75 | 909 |
| 2009-07-09 | $3.75 | $3.75 | 556 |
| 2009-07-08 | $5.00 | $5.00 | 409 |
| 2009-07-07 | $7.50 | $7.50 | 214 |
| 2009-07-06 | $10.00 | $10.00 | 950 |
| 2009-07-02 | $7.50 | $7.50 | 1,067 |
| 2009-07-01 | $5.75 | $5.75 | 2,007 |
| 2009-06-30 | $3.75 | $3.75 | 1,012 |
| 2009-06-29 | $3.50 | $3.50 | 1,334 |
| 2009-06-26 | $4.25 | $4.25 | 665 |
| 2009-06-25 | $4.00 | $4.00 | 709 |
| 2009-06-24 | $4.00 | $4.00 | 806 |
| 2009-06-23 | $4.50 | $4.50 | 642 |
| 2009-06-22 | $4.00 | $4.00 | 804 |
| 2009-06-19 | $3.75 | $3.75 | 234 |
| 2009-06-18 | $4.00 | $4.00 | 545 |
| 2009-06-17 | $5.00 | $5.00 | 1,314 |
| 2009-06-16 | $4.25 | $4.25 | 667 |
| 2009-06-15 | $4.00 | $4.00 | 793 |
| 2009-06-12 | $4.75 | $4.75 | 2,770 |
| 2009-06-11 | $5.00 | $5.00 | 2,252 |
| 2009-06-10 | $3.00 | $3.00 | 838 |
| 2009-06-09 | $4.75 | $4.75 | 272 |
| 2009-06-08 | $5.00 | $5.00 | 788 |
| 2009-06-05 | $5.25 | $5.25 | 1,128 |
| 2009-06-04 | $5.75 | $5.75 | 2,070 |
| 2009-06-03 | $5.25 | $5.25 | 876 |
| 2009-06-02 | $5.75 | $5.75 | 2,577 |
| 2009-06-01 | $6.25 | $6.25 | 5,118 |
| 2009-05-29 | $6.00 | $6.00 | 5,490 |
| 2009-05-28 | $2.75 | $2.75 | 677 |
| 2009-05-27 | $4.00 | $4.00 | 336 |
| 2009-05-26 | $3.25 | $3.25 | 652 |
| 2009-05-22 | $3.75 | $3.75 | 340 |
| 2009-05-21 | $3.75 | $3.75 | 48 |
| 2009-05-20 | $3.75 | $3.75 | 577 |
| 2009-05-19 | $3.25 | $3.25 | 164 |
| 2009-05-18 | $3.00 | $3.00 | 182 |
| 2009-05-15 | $4.00 | $4.00 | 429 |
| 2009-05-14 | $4.75 | $4.75 | 881 |
| 2009-05-13 | $4.25 | $4.25 | 653 |
| 2009-05-12 | $3.50 | $3.50 | 642 |
| 2009-05-11 | $3.25 | $3.25 | 381 |
| 2009-05-08 | $3.00 | $3.00 | 1,389 |
| 2009-05-07 | $3.50 | $3.50 | 543 |
| 2009-05-06 | $3.50 | $3.50 | 1,144 |
| 2009-05-05 | $3.25 | $3.25 | 1,173 |
| 2009-05-04 | $3.50 | $3.50 | 1,207 |
| 2009-05-01 | $4.00 | $4.00 | 3,261 |
| 2009-04-30 | $2.75 | $2.75 | 1,047 |
| 2009-04-29 | $2.75 | $2.75 | 1,171 |
| 2009-04-28 | $2.75 | $2.75 | 3,484 |
| 2009-04-27 | $2.75 | $2.75 | 323 |
| 2009-04-24 | $3.25 | $3.25 | 3,011 |
| 2009-04-23 | $2.75 | $2.75 | 882 |
| 2009-04-22 | $1.50 | $1.50 | 84 |
| 2009-04-21 | $2.00 | $2.00 | 34 |
| 2009-04-20 | $1.50 | $1.50 | 1,262 |
| 2009-04-17 | $2.00 | $2.00 | 3,466 |
| 2009-04-16 | $1.00 | $1.00 | 2,813 |
| 2009-04-15 | $0.75 | $0.75 | 0 |
| 2009-04-14 | $0.75 | $0.75 | 3 |
| 2009-04-13 | $1.00 | $1.00 | 0 |
| 2009-04-09 | $1.00 | $1.00 | 0 |
| 2009-04-08 | $1.00 | $1.00 | 0 |
| 2009-04-07 | $1.00 | $1.00 | 522 |
| 2009-04-06 | $0.75 | $0.75 | 0 |
| 2009-04-03 | $0.75 | $0.75 | 60 |
| 2009-04-02 | $1.00 | $1.00 | 80 |
| 2009-04-01 | $1.00 | $1.00 | 1,620 |
| 2009-03-31 | $1.00 | $1.00 | 1,188 |
| 2009-03-30 | $0.75 | $0.75 | 0 |
| 2009-03-27 | $0.75 | $0.75 | 1,034 |
| 2009-03-26 | $1.00 | $1.00 | 100 |
| 2009-03-25 | $1.00 | $1.00 | 0 |
| 2009-03-24 | $1.00 | $1.00 | 40 |
| 2009-03-23 | $1.00 | $1.00 | 140 |
| 2009-03-20 | $1.00 | $1.00 | 624 |
| 2009-03-19 | $1.25 | $1.25 | 1,303 |
| 2009-03-18 | $1.00 | $1.00 | 16 |
| 2009-03-17 | $0.75 | $0.75 | 702 |
| 2009-03-16 | $1.00 | $1.00 | 426 |
| 2009-03-13 | $1.00 | $1.00 | 146 |
| 2009-03-12 | $1.00 | $1.00 | 2,015 |
| 2009-03-11 | $1.00 | $1.00 | 1,242 |
| 2009-03-10 | $0.75 | $0.75 | 1,200 |
| 2009-03-09 | $1.25 | $1.25 | 0 |
| 2009-03-06 | $1.25 | $1.25 | 8 |
| 2009-03-05 | $1.00 | $1.00 | 0 |
| 2009-03-04 | $1.00 | $1.00 | 2 |
| 2009-03-03 | $1.00 | $1.00 | 0 |
| 2009-03-02 | $1.00 | $1.00 | 483 |
| 2009-02-27 | $1.00 | $1.00 | 1,360 |
| 2009-02-26 | $1.00 | $1.00 | 1,073 |
| 2009-02-25 | $2.50 | $2.50 | 388 |
| 2009-02-24 | $1.25 | $1.25 | 173 |
| 2009-02-23 | $2.50 | $2.50 | 29 |
| 2009-02-20 | $2.00 | $2.00 | 0 |
| 2009-02-19 | $2.00 | $2.00 | 0 |
| 2009-02-18 | $2.00 | $2.00 | 2 |
| 2009-02-17 | $1.75 | $1.75 | 368 |
| 2009-02-13 | $2.00 | $2.00 | 36 |
| 2009-02-12 | $2.25 | $2.25 | 200 |
| 2009-02-11 | $2.25 | $2.25 | 120 |
| 2009-02-10 | $2.25 | $2.25 | 911 |
| 2009-02-09 | $3.75 | $3.75 | 964 |
| 2009-02-06 | $3.25 | $3.25 | 0 |
| 2009-02-05 | $3.25 | $3.25 | 564 |
| 2009-02-04 | $3.00 | $3.00 | 634 |
| 2009-02-03 | $4.25 | $4.25 | 2,036 |
| 2009-02-02 | $5.00 | $5.00 | 70 |
| 2009-01-30 | $4.00 | $4.00 | 42 |
| 2009-01-29 | $5.00 | $5.00 | 520 |
| 2009-01-28 | $5.00 | $5.00 | 788 |
| 2009-01-27 | $4.25 | $4.25 | 73 |
| 2009-01-26 | $5.00 | $5.00 | 514 |
| 2009-01-23 | $5.25 | $5.25 | 806 |
| 2009-01-22 | $4.50 | $4.50 | 49 |
| 2009-01-21 | $6.00 | $6.00 | 2,231 |
| 2009-01-20 | $6.25 | $6.25 | 2,532 |
| 2009-01-16 | $6.25 | $6.25 | 536 |
| 2009-01-15 | $6.25 | $6.25 | 231 |
| 2009-01-14 | $6.25 | $6.25 | 518 |
| 2009-01-13 | $8.00 | $8.00 | 2,086 |
| 2009-01-12 | $7.00 | $7.00 | 482 |
| 2009-01-09 | $7.00 | $7.00 | 547 |
| 2009-01-08 | $7.50 | $7.50 | 1,073 |
| 2009-01-07 | $7.00 | $7.00 | 428 |
| 2009-01-06 | $8.25 | $8.25 | 1,880 |
| 2009-01-05 | $7.50 | $7.50 | 1,241 |
| 2009-01-02 | $8.00 | $8.00 | 434 |