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
- 1999-12-06 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 | $3.29 | $3.29 | 22,204 |
| 2009-12-30 | $2.93 | $2.93 | 876 |
| 2009-12-29 | $3.02 | $3.02 | 2,843 |
| 2009-12-28 | $3.06 | $3.06 | 6,773 |
| 2009-12-24 | $3.02 | $3.02 | 371 |
| 2009-12-23 | $3.62 | $3.62 | 3,726 |
| 2009-12-22 | $3.39 | $3.39 | 12,648 |
| 2009-12-21 | $3.36 | $3.36 | 17,861 |
| 2009-12-18 | $2.74 | $2.74 | 14,889 |
| 2009-12-17 | $3.02 | $3.02 | 25,785 |
| 2009-12-16 | $2.32 | $2.32 | 46,951 |
| 2009-12-15 | $1.86 | $1.86 | 10,151 |
| 2009-12-14 | $1.86 | $1.86 | 3,253 |
| 2009-12-11 | $1.86 | $1.86 | 4,589 |
| 2009-12-10 | $2.09 | $2.09 | 14,297 |
| 2009-12-09 | $2.09 | $2.09 | 37,084 |
| 2009-12-08 | $3.18 | $3.18 | 93,392 |
| 2009-12-07 | $6.77 | $6.77 | 1,435 |
| 2009-12-04 | $6.73 | $6.73 | 972 |
| 2009-12-03 | $6.96 | $6.96 | 4,820 |
| 2009-12-02 | $7.38 | $7.38 | 7,391 |
| 2009-12-01 | $5.75 | $5.75 | 9,777 |
| 2009-11-30 | $8.12 | $8.12 | 3,986 |
| 2009-11-27 | $8.35 | $8.35 | 366 |
| 2009-11-25 | $8.49 | $8.49 | 3,435 |
| 2009-11-24 | $11.60 | $11.60 | 5,117 |
| 2009-11-23 | $8.96 | $8.96 | 5,363 |
| 2009-11-20 | $9.51 | $9.51 | 3,431 |
| 2009-11-19 | $9.74 | $9.74 | 5,704 |
| 2009-11-18 | $10.21 | $10.21 | 1,414 |
| 2009-11-17 | $10.44 | $10.44 | 6,549 |
| 2009-11-16 | $10.67 | $10.67 | 11,296 |
| 2009-11-13 | $10.21 | $10.21 | 36,011 |
| 2009-11-12 | $14.29 | $14.29 | 15,277 |
| 2009-11-11 | $13.69 | $13.69 | 8,451 |
| 2009-11-10 | $12.76 | $12.76 | 3,554 |
| 2009-11-09 | $13.46 | $13.46 | 9,275 |
| 2009-11-06 | $11.69 | $11.69 | 2,383 |
| 2009-11-05 | $11.60 | $11.60 | 2,652 |
| 2009-11-04 | $11.14 | $11.14 | 4,121 |
| 2009-11-03 | $11.37 | $11.37 | 1,716 |
| 2009-11-02 | $11.42 | $11.42 | 3,450 |
| 2009-10-30 | $12.06 | $12.06 | 2,626 |
| 2009-10-29 | $12.30 | $12.30 | 9,052 |
| 2009-10-28 | $10.21 | $10.21 | 2,462 |
| 2009-10-27 | $10.67 | $10.67 | 2,625 |
| 2009-10-26 | $12.06 | $12.06 | 7,649 |
| 2009-10-23 | $12.99 | $12.99 | 5,751 |
| 2009-10-22 | $12.76 | $12.76 | 5,979 |
| 2009-10-21 | $12.53 | $12.53 | 11,124 |
| 2009-10-20 | $10.67 | $10.67 | 2,542 |
| 2009-10-19 | $10.21 | $10.21 | 2,178 |
| 2009-10-16 | $10.21 | $10.21 | 1,780 |
| 2009-10-15 | $10.67 | $10.67 | 6,544 |
| 2009-10-14 | $9.84 | $9.84 | 3,530 |
| 2009-10-13 | $9.74 | $9.74 | 1,858 |
| 2009-10-12 | $9.74 | $9.74 | 1,583 |
| 2009-10-09 | $10.21 | $10.21 | 1,872 |
| 2009-10-08 | $10.58 | $10.58 | 2,637 |
| 2009-10-07 | $9.84 | $9.84 | 1,107 |
| 2009-10-06 | $10.44 | $10.44 | 2,097 |
| 2009-10-05 | $10.21 | $10.21 | 2,161 |
| 2009-10-02 | $10.44 | $10.44 | 2,069 |
| 2009-10-01 | $10.21 | $10.21 | 3,609 |
| 2009-09-30 | $10.67 | $10.67 | 1,540 |
| 2009-09-29 | $10.67 | $10.67 | 2,494 |
| 2009-09-28 | $11.37 | $11.37 | 3,689 |
| 2009-09-25 | $10.67 | $10.67 | 1,249 |
| 2009-09-24 | $9.74 | $9.74 | 4,798 |
| 2009-09-23 | $9.51 | $9.51 | 2,219 |
| 2009-09-22 | $10.44 | $10.44 | 1,098 |
| 2009-09-21 | $10.67 | $10.67 | 4,212 |
| 2009-09-18 | $10.67 | $10.67 | 2,642 |
| 2009-09-17 | $11.60 | $11.60 | 7,596 |
| 2009-09-16 | $10.44 | $10.44 | 5,270 |
| 2009-09-15 | $11.14 | $11.14 | 11,695 |
| 2009-09-14 | $10.67 | $10.67 | 3,371 |
| 2009-09-11 | $9.28 | $9.28 | 1,896 |
| 2009-09-10 | $9.28 | $9.28 | 5,072 |
| 2009-09-09 | $9.74 | $9.74 | 5,109 |
| 2009-09-08 | $9.05 | $9.05 | 3,458 |
| 2009-09-04 | $9.05 | $9.05 | 4,981 |
| 2009-09-03 | $9.28 | $9.28 | 2,203 |
| 2009-09-02 | $10.21 | $10.21 | 1,370 |
| 2009-09-01 | $9.28 | $9.28 | 3,769 |
| 2009-08-31 | $9.98 | $9.98 | 4,605 |
| 2009-08-28 | $9.74 | $9.74 | 4,021 |
| 2009-08-27 | $10.21 | $10.21 | 7,211 |
| 2009-08-26 | $10.90 | $10.90 | 4,558 |
| 2009-08-25 | $10.67 | $10.67 | 5,233 |
| 2009-08-24 | $11.37 | $11.37 | 8,389 |
| 2009-08-21 | $9.74 | $9.74 | 5,365 |
| 2009-08-20 | $8.82 | $8.82 | 6,429 |
| 2009-08-19 | $9.28 | $9.28 | 13,593 |
| 2009-08-18 | $9.74 | $9.74 | 3,165 |
| 2009-08-17 | $11.14 | $11.14 | 3,496 |
| 2009-08-14 | $12.53 | $12.53 | 14,096 |
| 2009-08-13 | $12.06 | $12.06 | 6,826 |
| 2009-08-12 | $12.53 | $12.53 | 11,340 |
| 2009-08-11 | $10.21 | $10.21 | 1,714 |
| 2009-08-10 | $10.81 | $10.81 | 3,553 |
| 2009-08-07 | $11.55 | $11.55 | 6,942 |
| 2009-08-06 | $11.14 | $11.14 | 8,774 |
| 2009-08-05 | $10.67 | $10.67 | 16,772 |
| 2009-08-04 | $14.85 | $14.85 | 6,309 |
| 2009-08-03 | $14.85 | $14.85 | 6,587 |
| 2009-07-31 | $15.08 | $15.08 | 6,413 |
| 2009-07-30 | $14.85 | $14.85 | 20,142 |
| 2009-07-29 | $15.78 | $15.78 | 34,378 |
| 2009-07-28 | $11.60 | $11.60 | 3,673 |
| 2009-07-27 | $12.06 | $12.06 | 4,065 |
| 2009-07-24 | $12.06 | $12.06 | 3,269 |
| 2009-07-23 | $12.06 | $12.06 | 5,424 |
| 2009-07-22 | $10.67 | $10.67 | 5,792 |
| 2009-07-21 | $12.53 | $12.53 | 6,755 |
| 2009-07-20 | $12.53 | $12.53 | 14,249 |
| 2009-07-17 | $11.14 | $11.14 | 6,144 |
| 2009-07-16 | $9.93 | $9.93 | 2,893 |
| 2009-07-15 | $9.16 | $9.16 | 9,681 |
| 2009-07-14 | $8.58 | $8.58 | 1,701 |
| 2009-07-13 | $8.54 | $8.54 | 2,047 |
| 2009-07-10 | $8.12 | $8.12 | 6,088 |
| 2009-07-09 | $8.35 | $8.35 | 16,668 |
| 2009-07-08 | $6.50 | $6.50 | 1,077 |
| 2009-07-07 | $6.96 | $6.96 | 2,402 |
| 2009-07-06 | $6.68 | $6.68 | 2,438 |
| 2009-07-02 | $7.19 | $7.19 | 4,412 |
| 2009-07-01 | $7.01 | $7.01 | 6,555 |
| 2009-06-30 | $6.38 | $6.38 | 3,885 |
| 2009-06-29 | $6.03 | $6.03 | 1,273 |
| 2009-06-26 | $5.80 | $5.80 | 1,892 |
| 2009-06-25 | $5.80 | $5.80 | 2,121 |
| 2009-06-24 | $5.80 | $5.80 | 3,591 |
| 2009-06-23 | $6.03 | $6.03 | 1,725 |
| 2009-06-22 | $5.57 | $5.57 | 240 |
| 2009-06-19 | $5.80 | $5.80 | 994 |
| 2009-06-18 | $6.03 | $6.03 | 3,318 |
| 2009-06-17 | $6.50 | $6.50 | 3,579 |
| 2009-06-16 | $5.80 | $5.80 | 3,495 |
| 2009-06-15 | $6.26 | $6.26 | 2,720 |
| 2009-06-12 | $5.80 | $5.80 | 3,699 |
| 2009-06-11 | $6.03 | $6.03 | 2,878 |
| 2009-06-10 | $5.80 | $5.80 | 4,898 |
| 2009-06-09 | $5.34 | $5.34 | 2,758 |
| 2009-06-08 | $5.34 | $5.34 | 1,293 |
| 2009-06-05 | $5.34 | $5.34 | 4,572 |
| 2009-06-04 | $5.48 | $5.48 | 16,819 |
| 2009-06-03 | $5.10 | $5.10 | 10,350 |
| 2009-06-02 | $3.71 | $3.71 | 3,652 |
| 2009-06-01 | $3.94 | $3.94 | 2,266 |
| 2009-05-29 | $3.94 | $3.94 | 1,282 |
| 2009-05-28 | $4.41 | $4.41 | 4,903 |
| 2009-05-27 | $4.27 | $4.27 | 2,260 |
| 2009-05-26 | $3.71 | $3.71 | 6,305 |
| 2009-05-22 | $4.18 | $4.18 | 249 |
| 2009-05-21 | $3.71 | $3.71 | 1,917 |
| 2009-05-20 | $4.59 | $4.59 | 2,534 |
| 2009-05-19 | $4.41 | $4.41 | 7,477 |
| 2009-05-18 | $3.48 | $3.48 | 915 |
| 2009-05-15 | $3.25 | $3.25 | 2,435 |
| 2009-05-14 | $2.78 | $2.78 | 678 |
| 2009-05-13 | $2.55 | $2.55 | 1,659 |
| 2009-05-12 | $3.25 | $3.25 | 2,480 |
| 2009-05-11 | $3.25 | $3.25 | 3,714 |
| 2009-05-08 | $3.02 | $3.02 | 2,137 |
| 2009-05-07 | $1.86 | $1.86 | 0 |
| 2009-05-06 | $1.86 | $1.86 | 1,209 |
| 2009-05-05 | $1.39 | $1.39 | 0 |
| 2009-05-04 | $1.39 | $1.39 | 0 |
| 2009-05-01 | $1.39 | $1.39 | 21 |
| 2009-04-30 | $1.39 | $1.39 | 21 |
| 2009-04-29 | $1.67 | $1.67 | 0 |
| 2009-04-28 | $1.67 | $1.67 | 0 |
| 2009-04-27 | $1.67 | $1.67 | 1,057 |
| 2009-04-24 | $1.39 | $1.39 | 0 |
| 2009-04-23 | $1.39 | $1.39 | 28 |
| 2009-04-22 | $1.62 | $1.62 | 1,185 |
| 2009-04-21 | $1.62 | $1.62 | 3 |
| 2009-04-20 | $1.62 | $1.62 | 0 |
| 2009-04-17 | $1.62 | $1.62 | 0 |
| 2009-04-16 | $1.62 | $1.62 | 0 |
| 2009-04-15 | $1.62 | $1.62 | 215 |
| 2009-04-14 | $1.62 | $1.62 | 0 |
| 2009-04-13 | $1.62 | $1.62 | 16 |
| 2009-04-09 | $1.62 | $1.62 | 107 |
| 2009-04-08 | $1.62 | $1.62 | 0 |
| 2009-04-07 | $1.62 | $1.62 | 51 |
| 2009-04-06 | $1.62 | $1.62 | 1,831 |
| 2009-04-03 | $1.62 | $1.62 | 0 |
| 2009-04-02 | $1.62 | $1.62 | 1,012 |
| 2009-04-01 | $1.81 | $1.81 | 431 |
| 2009-03-31 | $1.39 | $1.39 | 0 |
| 2009-03-30 | $1.39 | $1.39 | 0 |
| 2009-03-27 | $1.39 | $1.39 | 21 |
| 2009-03-26 | $1.39 | $1.39 | 118 |
| 2009-03-25 | $1.86 | $1.86 | 1,180 |
| 2009-03-24 | $1.86 | $1.86 | 68 |
| 2009-03-23 | $1.86 | $1.86 | 0 |
| 2009-03-20 | $1.86 | $1.86 | 0 |
| 2009-03-19 | $1.86 | $1.86 | 0 |
| 2009-03-18 | $1.86 | $1.86 | 36 |
| 2009-03-17 | $2.78 | $2.78 | 0 |
| 2009-03-16 | $2.78 | $2.78 | 120 |
| 2009-03-13 | $1.30 | $1.30 | 8 |
| 2009-03-12 | $1.30 | $1.30 | 150 |
| 2009-03-11 | $1.30 | $1.30 | 92 |
| 2009-03-10 | $1.30 | $1.30 | 61 |
| 2009-03-09 | $1.30 | $1.30 | 0 |
| 2009-03-06 | $1.30 | $1.30 | 0 |
| 2009-03-05 | $1.30 | $1.30 | 16 |
| 2009-03-04 | $1.30 | $1.30 | 0 |
| 2009-03-03 | $1.30 | $1.30 | 2 |
| 2009-03-02 | $1.30 | $1.30 | 0 |
| 2009-02-27 | $1.30 | $1.30 | 24 |
| 2009-02-26 | $1.30 | $1.30 | 0 |
| 2009-02-25 | $1.30 | $1.30 | 8 |
| 2009-02-24 | $1.30 | $1.30 | 231 |
| 2009-02-23 | $1.16 | $1.16 | 0 |
| 2009-02-20 | $1.16 | $1.16 | 0 |
| 2009-02-19 | $1.16 | $1.16 | 0 |
| 2009-02-18 | $1.16 | $1.16 | 0 |
| 2009-02-17 | $1.16 | $1.16 | 107 |
| 2009-02-13 | $1.16 | $1.16 | 568 |
| 2009-02-12 | $1.16 | $1.16 | 301 |
| 2009-02-11 | $1.16 | $1.16 | 6 |
| 2009-02-10 | $1.39 | $1.39 | 0 |
| 2009-02-09 | $1.39 | $1.39 | 355 |
| 2009-02-06 | $1.16 | $1.16 | 0 |
| 2009-02-05 | $1.16 | $1.16 | 223 |
| 2009-02-04 | $0.93 | $0.93 | 0 |
| 2009-02-03 | $0.93 | $0.93 | 25 |
| 2009-02-02 | $1.86 | $1.86 | 0 |
| 2009-01-30 | $1.86 | $1.86 | 434 |
| 2009-01-29 | $0.93 | $0.93 | 12 |
| 2009-01-28 | $0.93 | $0.93 | 10 |
| 2009-01-27 | $0.93 | $0.93 | 12 |
| 2009-01-26 | $1.86 | $1.86 | 0 |
| 2009-01-23 | $1.86 | $1.86 | 0 |
| 2009-01-22 | $1.86 | $1.86 | 215 |
| 2009-01-21 | $1.86 | $1.86 | 463 |
| 2009-01-20 | $1.39 | $1.39 | 237 |
| 2009-01-16 | $2.78 | $2.78 | 0 |
| 2009-01-15 | $2.78 | $2.78 | 1,273 |
| 2009-01-14 | $1.21 | $1.21 | 6 |
| 2009-01-13 | $1.21 | $1.21 | 0 |
| 2009-01-12 | $1.21 | $1.21 | 0 |
| 2009-01-09 | $1.21 | $1.21 | 0 |
| 2009-01-08 | $1.21 | $1.21 | 2,231 |
| 2009-01-07 | $1.25 | $1.25 | 0 |
| 2009-01-06 | $1.25 | $1.25 | 65 |
| 2009-01-05 | $1.21 | $1.21 | 0 |
| 2009-01-02 | $1.21 | $1.21 | 431 |