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
- 2009-02-13 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 | $5.57 | $5.57 | 0 |
| 2009-12-30 | $5.57 | $5.57 | 0 |
| 2009-12-29 | $5.57 | $5.57 | 400 |
| 2009-12-28 | $5.25 | $5.25 | 0 |
| 2009-12-24 | $5.25 | $5.25 | 0 |
| 2009-12-23 | $5.25 | $5.25 | 0 |
| 2009-12-22 | $5.25 | $5.25 | 0 |
| 2009-12-21 | $5.25 | $5.25 | 8,300 |
| 2009-12-18 | $4.84 | $4.84 | 0 |
| 2009-12-17 | $4.84 | $4.84 | 0 |
| 2009-12-16 | $4.84 | $4.84 | 0 |
| 2009-12-15 | $4.84 | $4.84 | 0 |
| 2009-12-14 | $4.84 | $4.84 | 0 |
| 2009-12-11 | $4.84 | $4.84 | 0 |
| 2009-12-10 | $4.84 | $4.84 | 5,000 |
| 2009-12-09 | $4.92 | $4.92 | 0 |
| 2009-12-08 | $4.92 | $4.92 | 0 |
| 2009-12-07 | $4.92 | $4.92 | 0 |
| 2009-12-04 | $4.92 | $4.92 | 1,386,500 |
| 2009-12-03 | $4.93 | $4.93 | 154,000 |
| 2009-12-02 | $5.00 | $5.00 | 623,700 |
| 2009-12-01 | $4.58 | $4.58 | 0 |
| 2009-11-30 | $4.58 | $4.58 | 0 |
| 2009-11-27 | $4.58 | $4.58 | 0 |
| 2009-11-25 | $4.58 | $4.58 | 0 |
| 2009-11-24 | $4.58 | $4.58 | 0 |
| 2009-11-23 | $4.58 | $4.58 | 0 |
| 2009-11-20 | $4.58 | $4.58 | 1,104,300 |
| 2009-11-19 | $4.70 | $4.70 | 6,300 |
| 2009-11-18 | $5.08 | $5.08 | 0 |
| 2009-11-17 | $5.08 | $5.08 | 630,500 |
| 2009-11-16 | $5.28 | $5.28 | 500,000 |
| 2009-11-13 | $4.72 | $4.72 | 0 |
| 2009-11-12 | $4.72 | $4.72 | 0 |
| 2009-11-11 | $4.72 | $4.72 | 0 |
| 2009-11-10 | $4.72 | $4.72 | 700 |
| 2009-11-09 | $4.90 | $4.90 | 0 |
| 2009-11-06 | $4.90 | $4.90 | 0 |
| 2009-11-05 | $4.90 | $4.90 | 0 |
| 2009-11-04 | $4.90 | $4.90 | 1,400 |
| 2009-11-03 | $5.30 | $5.30 | 0 |
| 2009-11-02 | $5.30 | $5.30 | 0 |
| 2009-10-30 | $5.30 | $5.30 | 0 |
| 2009-10-29 | $5.30 | $5.30 | 0 |
| 2009-10-28 | $5.30 | $5.30 | 0 |
| 2009-10-27 | $5.30 | $5.30 | 0 |
| 2009-10-26 | $5.30 | $5.30 | 0 |
| 2009-10-23 | $5.30 | $5.30 | 1,000 |
| 2009-10-22 | $5.90 | $5.90 | 0 |
| 2009-10-21 | $5.90 | $5.90 | 0 |
| 2009-10-20 | $5.90 | $5.90 | 500 |
| 2009-10-19 | $5.77 | $5.77 | 0 |
| 2009-10-16 | $5.77 | $5.77 | 0 |
| 2009-10-15 | $5.77 | $5.77 | 0 |
| 2009-10-14 | $5.77 | $5.77 | 0 |
| 2009-10-13 | $5.77 | $5.77 | 0 |
| 2009-10-12 | $5.77 | $5.77 | 100 |
| 2009-10-09 | $5.41 | $5.41 | 0 |
| 2009-10-08 | $5.41 | $5.41 | 0 |
| 2009-10-07 | $5.41 | $5.41 | 0 |
| 2009-10-06 | $5.41 | $5.41 | 2,900 |
| 2009-10-05 | $5.30 | $5.30 | 0 |
| 2009-10-02 | $5.30 | $5.30 | 0 |
| 2009-10-01 | $5.30 | $5.30 | 0 |
| 2009-09-30 | $5.30 | $5.30 | 0 |
| 2009-09-29 | $5.30 | $5.30 | 119,000 |
| 2009-09-28 | $5.10 | $5.10 | 0 |
| 2009-09-25 | $5.10 | $5.10 | 0 |
| 2009-09-24 | $5.10 | $5.10 | 4,100 |
| 2009-09-23 | $5.30 | $5.30 | 0 |
| 2009-09-22 | $5.30 | $5.30 | 5,500 |
| 2009-09-21 | $5.60 | $5.60 | 0 |
| 2009-09-18 | $5.60 | $5.60 | 0 |
| 2009-09-17 | $5.60 | $5.60 | 0 |
| 2009-09-16 | $5.60 | $5.60 | 0 |
| 2009-09-15 | $5.60 | $5.60 | 0 |
| 2009-09-14 | $5.60 | $5.60 | 40,000 |
| 2009-09-11 | $5.36 | $5.36 | 0 |
| 2009-09-10 | $5.36 | $5.36 | 0 |
| 2009-09-09 | $5.36 | $5.36 | 0 |
| 2009-09-08 | $5.36 | $5.36 | 0 |
| 2009-09-04 | $5.36 | $5.36 | 3,848,000 |
| 2009-09-03 | $4.95 | $4.95 | 0 |
| 2009-09-02 | $4.95 | $4.95 | 1,500 |
| 2009-09-01 | $5.20 | $5.20 | 0 |
| 2009-08-31 | $5.20 | $5.20 | 50,000 |
| 2009-08-28 | $5.05 | $5.05 | 2,700 |
| 2009-08-27 | $4.60 | $4.60 | 0 |
| 2009-08-26 | $4.60 | $4.60 | 0 |
| 2009-08-25 | $4.60 | $4.60 | 0 |
| 2009-08-24 | $4.60 | $4.60 | 0 |
| 2009-08-21 | $4.60 | $4.60 | 0 |
| 2009-08-20 | $4.60 | $4.60 | 0 |
| 2009-08-19 | $4.60 | $4.60 | 0 |
| 2009-08-18 | $4.60 | $4.60 | 0 |
| 2009-08-17 | $4.60 | $4.60 | 0 |
| 2009-08-14 | $4.60 | $4.60 | 300 |
| 2009-08-13 | $4.25 | $4.25 | 300 |
| 2009-08-12 | $4.10 | $4.10 | 0 |
| 2009-08-11 | $4.10 | $4.10 | 0 |
| 2009-08-10 | $4.10 | $4.10 | 0 |
| 2009-08-07 | $4.10 | $4.10 | 0 |
| 2009-08-06 | $4.10 | $4.10 | 0 |
| 2009-08-05 | $4.10 | $4.10 | 0 |
| 2009-08-04 | $4.10 | $4.10 | 0 |
| 2009-08-03 | $4.10 | $4.10 | 0 |
| 2009-07-31 | $4.10 | $4.10 | 0 |
| 2009-07-30 | $4.10 | $4.10 | 0 |
| 2009-07-29 | $4.10 | $4.10 | 0 |
| 2009-07-28 | $4.10 | $4.10 | 0 |
| 2009-07-27 | $4.10 | $4.10 | 0 |
| 2009-07-24 | $4.10 | $4.10 | 0 |
| 2009-07-23 | $4.10 | $4.10 | 0 |
| 2009-07-22 | $4.10 | $4.10 | 0 |
| 2009-07-21 | $4.10 | $4.10 | 0 |
| 2009-07-20 | $4.10 | $4.10 | 0 |
| 2009-07-17 | $4.10 | $4.10 | 224 |
| 2009-07-16 | $3.48 | $3.48 | 0 |
| 2009-07-15 | $3.48 | $3.48 | 0 |
| 2009-07-14 | $3.48 | $3.48 | 561 |
| 2009-07-13 | $3.54 | $3.54 | 561 |
| 2009-07-10 | $3.37 | $3.37 | 0 |
| 2009-07-09 | $3.37 | $3.37 | 0 |
| 2009-07-08 | $3.37 | $3.37 | 0 |
| 2009-07-07 | $3.37 | $3.37 | 0 |
| 2009-07-06 | $3.37 | $3.37 | 0 |
| 2009-07-02 | $3.37 | $3.37 | 0 |
| 2009-07-01 | $3.37 | $3.37 | 897 |
| 2009-06-30 | $3.08 | $3.08 | 0 |
| 2009-06-29 | $3.08 | $3.08 | 0 |
| 2009-06-26 | $3.08 | $3.08 | 0 |
| 2009-06-25 | $3.08 | $3.08 | 0 |
| 2009-06-24 | $3.08 | $3.08 | 0 |
| 2009-06-23 | $3.08 | $3.08 | 0 |
| 2009-06-22 | $3.08 | $3.08 | 0 |
| 2009-06-19 | $3.08 | $3.08 | 0 |
| 2009-06-18 | $3.08 | $3.08 | 0 |
| 2009-06-17 | $3.08 | $3.08 | 0 |
| 2009-06-16 | $3.08 | $3.08 | 0 |
| 2009-06-15 | $3.08 | $3.08 | 0 |
| 2009-06-12 | $3.08 | $3.08 | 0 |
| 2009-06-11 | $3.08 | $3.08 | 0 |
| 2009-06-10 | $3.08 | $3.08 | 0 |
| 2009-06-09 | $3.08 | $3.08 | 51,902 |
| 2009-06-08 | $3.04 | $3.04 | 224,200 |
| 2009-06-05 | $1.38 | $1.38 | 0 |
| 2009-06-04 | $1.38 | $1.38 | 0 |
| 2009-06-03 | $1.38 | $1.38 | 0 |
| 2009-06-02 | $1.38 | $1.38 | 0 |
| 2009-06-01 | $1.38 | $1.38 | 0 |
| 2009-05-29 | $1.38 | $1.38 | 0 |
| 2009-05-28 | $1.38 | $1.38 | 0 |
| 2009-05-27 | $1.38 | $1.38 | 0 |
| 2009-05-26 | $1.38 | $1.38 | 0 |
| 2009-05-22 | $1.38 | $1.38 | 0 |
| 2009-05-21 | $1.38 | $1.38 | 0 |
| 2009-05-20 | $1.38 | $1.38 | 0 |
| 2009-05-19 | $1.38 | $1.38 | 0 |
| 2009-05-18 | $1.38 | $1.38 | 0 |
| 2009-05-15 | $1.38 | $1.38 | 12,107 |
| 2009-05-14 | $2.44 | $2.44 | 0 |
| 2009-05-13 | $2.44 | $2.44 | 0 |
| 2009-05-12 | $2.44 | $2.44 | 0 |
| 2009-05-11 | $2.44 | $2.44 | 11,210 |
| 2009-05-08 | $2.90 | $2.90 | 1,457 |
| 2009-05-07 | $2.99 | $2.99 | 0 |
| 2009-05-06 | $2.99 | $2.99 | 1,457 |
| 2009-05-05 | $2.99 | $2.99 | 11,771 |
| 2009-05-04 | $1.56 | $1.56 | 0 |
| 2009-05-01 | $1.56 | $1.56 | 0 |
| 2009-04-30 | $1.56 | $1.56 | 0 |
| 2009-04-29 | $1.56 | $1.56 | 0 |
| 2009-04-28 | $1.56 | $1.56 | 0 |
| 2009-04-27 | $1.56 | $1.56 | 0 |
| 2009-04-24 | $1.56 | $1.56 | 0 |
| 2009-04-23 | $1.56 | $1.56 | 0 |
| 2009-04-22 | $1.56 | $1.56 | 0 |
| 2009-04-21 | $1.56 | $1.56 | 0 |
| 2009-04-20 | $1.56 | $1.56 | 0 |
| 2009-04-17 | $1.56 | $1.56 | 0 |
| 2009-04-16 | $1.56 | $1.56 | 0 |
| 2009-04-15 | $1.56 | $1.56 | 785 |
| 2009-04-14 | $1.28 | $1.28 | 0 |
| 2009-04-13 | $1.28 | $1.28 | 0 |
| 2009-04-09 | $1.28 | $1.28 | 0 |
| 2009-04-08 | $1.28 | $1.28 | 0 |
| 2009-04-07 | $1.28 | $1.28 | 0 |
| 2009-04-06 | $1.28 | $1.28 | 561 |
| 2009-04-03 | $0.74 | $0.74 | 0 |
| 2009-04-02 | $0.74 | $0.74 | 0 |
| 2009-04-01 | $0.74 | $0.74 | 0 |
| 2009-03-31 | $0.74 | $0.74 | 0 |
| 2009-03-30 | $0.74 | $0.74 | 0 |
| 2009-03-27 | $0.74 | $0.74 | 0 |
| 2009-03-26 | $0.74 | $0.74 | 0 |
| 2009-03-25 | $0.74 | $0.74 | 0 |
| 2009-03-24 | $0.74 | $0.74 | 0 |
| 2009-03-23 | $0.74 | $0.74 | 0 |
| 2009-03-20 | $0.74 | $0.74 | 0 |
| 2009-03-19 | $0.74 | $0.74 | 0 |
| 2009-03-18 | $0.74 | $0.74 | 112 |
| 2009-03-17 | $0.87 | $0.87 | 0 |
| 2009-03-16 | $0.87 | $0.87 | 0 |
| 2009-03-13 | $0.87 | $0.87 | 0 |
| 2009-03-12 | $0.87 | $0.87 | 0 |
| 2009-03-11 | $0.87 | $0.87 | 0 |
| 2009-03-10 | $0.87 | $0.87 | 0 |
| 2009-03-09 | $0.87 | $0.87 | 0 |
| 2009-03-06 | $0.87 | $0.87 | 0 |
| 2009-03-05 | $0.87 | $0.87 | 0 |
| 2009-03-04 | $0.87 | $0.87 | 0 |
| 2009-03-03 | $0.87 | $0.87 | 0 |
| 2009-03-02 | $0.87 | $0.87 | 0 |
| 2009-02-27 | $0.87 | $0.87 | 0 |
| 2009-02-26 | $0.87 | $0.87 | 0 |
| 2009-02-25 | $0.87 | $0.87 | 0 |
| 2009-02-24 | $0.87 | $0.87 | 0 |
| 2009-02-23 | $0.87 | $0.87 | 0 |
| 2009-02-20 | $0.87 | $0.87 | 0 |
| 2009-02-19 | $0.87 | $0.87 | 0 |
| 2009-02-18 | $0.87 | $0.87 | 0 |
| 2009-02-17 | $0.87 | $0.87 | 0 |
| 2009-02-13 | $0.87 | $0.87 | 0 |