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
- 2000-10-05 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 | $4.25 | $4.26 | 53,510 |
| 2009-12-30 | $4.00 | $4.01 | 122,451 |
| 2009-12-29 | $3.99 | $4.00 | 207,695 |
| 2009-12-28 | $4.00 | $4.01 | 56,716 |
| 2009-12-24 | $4.00 | $4.01 | 5,400 |
| 2009-12-23 | $4.00 | $4.01 | 58,510 |
| 2009-12-22 | $3.94 | $3.95 | 21,250 |
| 2009-12-21 | $3.98 | $3.99 | 11,396 |
| 2009-12-18 | $3.93 | $3.94 | 39,675 |
| 2009-12-17 | $3.98 | $3.99 | 11,300 |
| 2009-12-16 | $3.81 | $3.82 | 58,090 |
| 2009-12-15 | $4.00 | $4.01 | 31,534 |
| 2009-12-14 | $3.97 | $3.98 | 5,789 |
| 2009-12-11 | $3.97 | $3.98 | 7,590 |
| 2009-12-10 | $3.97 | $3.98 | 1,800 |
| 2009-12-09 | $3.97 | $3.98 | 5,990 |
| 2009-12-08 | $3.98 | $3.99 | 5,385 |
| 2009-12-07 | $3.98 | $3.99 | 3,700 |
| 2009-12-04 | $3.99 | $4.00 | 2,368 |
| 2009-12-03 | $3.98 | $3.99 | 30,564 |
| 2009-12-02 | $4.20 | $4.21 | 22,400 |
| 2009-12-01 | $3.99 | $4.01 | 3,417 |
| 2009-11-30 | $3.98 | $3.99 | 7,835 |
| 2009-11-27 | $4.00 | $4.01 | 10,830 |
| 2009-11-25 | $3.99 | $4.00 | 18,650 |
| 2009-11-24 | $3.98 | $3.99 | 29,050 |
| 2009-11-23 | $4.00 | $4.01 | 30,407 |
| 2009-11-20 | $4.00 | $4.01 | 88,600 |
| 2009-11-19 | $3.95 | $3.96 | 17,135 |
| 2009-11-18 | $3.90 | $3.91 | 25,095 |
| 2009-11-17 | $3.95 | $3.96 | 9,705 |
| 2009-11-16 | $3.92 | $3.93 | 5,000 |
| 2009-11-13 | $3.97 | $3.98 | 11,600 |
| 2009-11-12 | $4.00 | $4.01 | 12,300 |
| 2009-11-11 | $3.98 | $3.99 | 10,815 |
| 2009-11-10 | $3.93 | $3.94 | 28,964 |
| 2009-11-09 | $3.60 | $3.61 | 23,243 |
| 2009-11-06 | $3.75 | $3.76 | 7,875 |
| 2009-11-05 | $3.85 | $3.86 | 18,144 |
| 2009-11-04 | $4.00 | $4.01 | 16,249 |
| 2009-11-03 | $3.85 | $3.86 | 1,600 |
| 2009-11-02 | $3.91 | $3.92 | 2,600 |
| 2009-10-30 | $4.05 | $4.06 | 15,572 |
| 2009-10-29 | $3.85 | $3.86 | 16,792 |
| 2009-10-28 | $4.05 | $4.06 | 4,835 |
| 2009-10-27 | $4.01 | $4.02 | 3,500 |
| 2009-10-26 | $3.90 | $3.91 | 17,140 |
| 2009-10-23 | $4.01 | $4.02 | 20,950 |
| 2009-10-22 | $3.86 | $3.87 | 21,911 |
| 2009-10-21 | $4.09 | $4.10 | 18,954 |
| 2009-10-20 | $4.23 | $4.24 | 9,700 |
| 2009-10-19 | $4.35 | $4.36 | 2,700 |
| 2009-10-16 | $4.40 | $4.41 | 10,841 |
| 2009-10-15 | $4.40 | $4.41 | 16,720 |
| 2009-10-14 | $4.30 | $4.31 | 24,615 |
| 2009-10-13 | $4.34 | $4.35 | 12,213 |
| 2009-10-12 | $4.45 | $4.46 | 2,770 |
| 2009-10-09 | $4.55 | $4.56 | 14,900 |
| 2009-10-08 | $4.49 | $4.50 | 1,700 |
| 2009-10-07 | $4.44 | $4.46 | 5,823 |
| 2009-10-06 | $4.54 | $4.55 | 9,088 |
| 2009-10-05 | $4.49 | $4.50 | 5,700 |
| 2009-10-02 | $4.45 | $4.46 | 13,903 |
| 2009-10-01 | $4.40 | $4.41 | 20,501 |
| 2009-09-30 | $4.68 | $4.70 | 28,933 |
| 2009-09-29 | $4.56 | $4.58 | 5,980 |
| 2009-09-28 | $4.61 | $4.62 | 28,700 |
| 2009-09-25 | $4.65 | $4.66 | 7,970 |
| 2009-09-24 | $4.65 | $4.66 | 4,725 |
| 2009-09-23 | $4.50 | $4.51 | 3,100 |
| 2009-09-22 | $4.50 | $4.51 | 12,327 |
| 2009-09-21 | $4.40 | $4.41 | 9,030 |
| 2009-09-18 | $4.40 | $4.41 | 9,500 |
| 2009-09-17 | $4.65 | $4.66 | 2,475 |
| 2009-09-16 | $4.63 | $4.64 | 47,270 |
| 2009-09-15 | $4.50 | $4.51 | 17,800 |
| 2009-09-14 | $4.61 | $4.62 | 9,800 |
| 2009-09-11 | $4.65 | $4.66 | 6,058 |
| 2009-09-10 | $4.59 | $4.60 | 17,830 |
| 2009-09-09 | $4.36 | $4.37 | 22,975 |
| 2009-09-08 | $4.54 | $4.55 | 7,768 |
| 2009-09-04 | $4.80 | $4.81 | 4,750 |
| 2009-09-03 | $4.70 | $4.71 | 17,300 |
| 2009-09-02 | $4.68 | $4.70 | 7,500 |
| 2009-09-01 | $4.70 | $4.71 | 9,729 |
| 2009-08-31 | $4.45 | $4.46 | 7,429 |
| 2009-08-28 | $4.18 | $4.19 | 0 |
| 2009-08-27 | $4.18 | $4.19 | 0 |
| 2009-08-26 | $4.18 | $4.19 | 0 |
| 2009-08-25 | $4.18 | $4.19 | 0 |
| 2009-08-24 | $4.18 | $4.19 | 0 |
| 2009-08-21 | $4.18 | $4.19 | 0 |
| 2009-08-20 | $4.18 | $4.19 | 0 |
| 2009-08-19 | $4.18 | $4.19 | 0 |
| 2009-08-18 | $4.18 | $4.19 | 0 |
| 2009-08-17 | $4.18 | $4.19 | 0 |
| 2009-08-14 | $4.18 | $4.19 | 0 |
| 2009-08-13 | $4.18 | $4.19 | 0 |
| 2009-08-12 | $4.18 | $4.19 | 0 |
| 2009-08-11 | $4.18 | $4.19 | 0 |
| 2009-08-10 | $4.18 | $4.19 | 0 |
| 2009-08-07 | $4.18 | $4.19 | 0 |
| 2009-08-06 | $4.18 | $4.19 | 0 |
| 2009-08-05 | $4.18 | $4.19 | 0 |
| 2009-08-04 | $4.18 | $4.19 | 0 |
| 2009-08-03 | $4.18 | $4.19 | 0 |
| 2009-07-31 | $4.18 | $4.19 | 0 |
| 2009-07-30 | $4.18 | $4.19 | 0 |
| 2009-07-29 | $4.18 | $4.19 | 0 |
| 2009-07-28 | $4.18 | $4.19 | 0 |
| 2009-07-27 | $4.18 | $4.19 | 0 |
| 2009-07-24 | $4.18 | $4.19 | 25,765 |
| 2009-07-23 | $4.09 | $4.10 | 26,881 |
| 2009-07-22 | $4.00 | $4.01 | 29,565 |
| 2009-07-21 | $3.95 | $3.96 | 10,482 |
| 2009-07-20 | $4.05 | $4.06 | 14,218 |
| 2009-07-17 | $4.14 | $4.15 | 12,895 |
| 2009-07-16 | $4.00 | $4.01 | 12,150 |
| 2009-07-15 | $3.95 | $3.96 | 25,996 |
| 2009-07-14 | $4.10 | $4.11 | 25,350 |
| 2009-07-13 | $3.90 | $3.91 | 13,900 |
| 2009-07-10 | $3.75 | $3.76 | 15,900 |
| 2009-07-09 | $3.85 | $3.86 | 13,343 |
| 2009-07-08 | $3.95 | $3.96 | 25,700 |
| 2009-07-07 | $3.95 | $3.96 | 5,914 |
| 2009-07-06 | $3.95 | $3.96 | 33,204 |
| 2009-07-02 | $4.00 | $4.01 | 69,407 |
| 2009-07-01 | $3.85 | $3.86 | 64,853 |
| 2009-06-30 | $3.79 | $3.80 | 100,422 |
| 2009-06-29 | $3.80 | $3.81 | 149,766 |
| 2009-06-26 | $4.50 | $4.51 | 82,284 |
| 2009-06-25 | $5.00 | $5.01 | 13,800 |
| 2009-06-24 | $4.90 | $4.91 | 15,200 |
| 2009-06-23 | $4.91 | $4.92 | 18,016 |
| 2009-06-22 | $5.11 | $5.13 | 11,500 |
| 2009-06-19 | $5.05 | $5.06 | 10,813 |
| 2009-06-18 | $5.00 | $5.01 | 2,600 |
| 2009-06-17 | $5.05 | $5.06 | 4,310 |
| 2009-06-16 | $5.10 | $5.12 | 12,100 |
| 2009-06-15 | $5.05 | $5.06 | 11,298 |
| 2009-06-12 | $5.10 | $5.12 | 6,950 |
| 2009-06-11 | $5.09 | $5.11 | 10,624 |
| 2009-06-10 | $5.05 | $5.06 | 9,000 |
| 2009-06-09 | $5.08 | $5.10 | 32,860 |
| 2009-06-08 | $5.20 | $5.22 | 14,100 |
| 2009-06-05 | $5.30 | $5.32 | 5,241 |
| 2009-06-04 | $5.24 | $5.26 | 7,600 |
| 2009-06-03 | $5.30 | $5.32 | 14,000 |
| 2009-06-02 | $5.31 | $5.33 | 19,311 |
| 2009-06-01 | $5.50 | $5.52 | 17,696 |
| 2009-05-29 | $5.65 | $5.67 | 11,200 |
| 2009-05-28 | $5.69 | $5.71 | 14,700 |
| 2009-05-27 | $5.75 | $5.77 | 5,200 |
| 2009-05-26 | $5.89 | $5.91 | 41,650 |
| 2009-05-22 | $5.89 | $5.91 | 8,269 |
| 2009-05-21 | $5.90 | $5.92 | 13,000 |
| 2009-05-20 | $5.94 | $5.96 | 8,200 |
| 2009-05-19 | $5.85 | $5.87 | 11,200 |
| 2009-05-18 | $5.89 | $5.91 | 60,900 |
| 2009-05-15 | $5.75 | $5.77 | 16,616 |
| 2009-05-14 | $5.72 | $5.74 | 6,600 |
| 2009-05-13 | $5.79 | $5.81 | 11,400 |
| 2009-05-12 | $5.74 | $5.76 | 28,600 |
| 2009-05-11 | $6.05 | $6.07 | 5,187 |
| 2009-05-08 | $6.00 | $6.02 | 16,200 |
| 2009-05-07 | $6.00 | $6.02 | 3,300 |
| 2009-05-06 | $6.15 | $6.17 | 41,600 |
| 2009-05-05 | $6.15 | $6.17 | 11,068 |
| 2009-05-04 | $5.80 | $5.82 | 34,330 |
| 2009-05-01 | $6.49 | $6.51 | 4,900 |
| 2009-04-30 | $6.50 | $6.52 | 1,700 |
| 2009-04-29 | $6.52 | $6.54 | 13,200 |
| 2009-04-28 | $6.50 | $6.52 | 27,000 |
| 2009-04-27 | $6.24 | $6.26 | 1,100 |
| 2009-04-24 | $6.34 | $6.36 | 3,000 |
| 2009-04-23 | $6.20 | $6.22 | 13,800 |
| 2009-04-22 | $6.39 | $6.41 | 5,100 |
| 2009-04-21 | $6.35 | $6.37 | 5,830 |
| 2009-04-20 | $6.30 | $6.32 | 3,700 |
| 2009-04-17 | $6.40 | $6.42 | 6,932 |
| 2009-04-16 | $6.30 | $6.32 | 7,768 |
| 2009-04-15 | $6.26 | $6.28 | 15,305 |
| 2009-04-14 | $6.20 | $6.22 | 7,400 |
| 2009-04-13 | $6.29 | $6.31 | 19,300 |
| 2009-04-09 | $6.50 | $6.52 | 7,120 |
| 2009-04-08 | $6.60 | $6.62 | 1,900 |
| 2009-04-07 | $6.54 | $6.56 | 7,000 |
| 2009-04-06 | $6.65 | $6.67 | 2,500 |
| 2009-04-03 | $6.60 | $6.62 | 1,300 |
| 2009-04-02 | $6.60 | $6.62 | 17,891 |
| 2009-04-01 | $6.49 | $6.51 | 17,000 |
| 2009-03-31 | $6.25 | $6.27 | 6,225 |
| 2009-03-30 | $6.15 | $6.17 | 18,900 |
| 2009-03-27 | $6.20 | $6.22 | 8,300 |
| 2009-03-26 | $6.40 | $6.42 | 14,850 |
| 2009-03-25 | $6.20 | $6.22 | 28,090 |
| 2009-03-24 | $6.15 | $6.17 | 5,675 |
| 2009-03-23 | $6.13 | $6.15 | 12,542 |
| 2009-03-20 | $6.01 | $6.03 | 10,400 |
| 2009-03-19 | $6.15 | $6.17 | 26,563 |
| 2009-03-18 | $6.10 | $6.12 | 12,100 |
| 2009-03-17 | $6.00 | $6.02 | 19,900 |
| 2009-03-16 | $6.15 | $6.17 | 13,090 |
| 2009-03-13 | $6.05 | $6.07 | 39,909 |
| 2009-03-12 | $6.39 | $6.41 | 29,300 |
| 2009-03-11 | $6.64 | $6.66 | 35,462 |
| 2009-03-10 | $6.89 | $6.91 | 13,850 |
| 2009-03-09 | $6.89 | $6.91 | 4,524 |
| 2009-03-06 | $7.04 | $7.06 | 15,300 |
| 2009-03-05 | $7.04 | $7.06 | 9,200 |
| 2009-03-04 | $7.14 | $7.16 | 18,000 |
| 2009-03-03 | $7.00 | $7.02 | 6,800 |
| 2009-03-02 | $7.32 | $7.34 | 4,900 |
| 2009-02-27 | $8.35 | $8.37 | 14,700 |
| 2009-02-26 | $8.20 | $8.22 | 10,500 |
| 2009-02-25 | $8.39 | $8.41 | 2,400 |
| 2009-02-24 | $8.45 | $8.48 | 22,900 |
| 2009-02-23 | $8.60 | $8.63 | 2,860 |
| 2009-02-20 | $8.54 | $8.57 | 2,700 |
| 2009-02-19 | $8.55 | $8.58 | 7,200 |
| 2009-02-18 | $8.64 | $8.67 | 3,100 |
| 2009-02-17 | $8.60 | $8.63 | 6,200 |
| 2009-02-13 | $8.50 | $8.53 | 2,555 |
| 2009-02-12 | $8.63 | $8.66 | 3,800 |
| 2009-02-11 | $8.60 | $8.63 | 2,700 |
| 2009-02-10 | $8.60 | $8.63 | 700 |
| 2009-02-09 | $8.65 | $8.68 | 800 |
| 2009-02-06 | $8.69 | $8.72 | 3,000 |
| 2009-02-05 | $8.69 | $8.72 | 3,100 |
| 2009-02-04 | $8.74 | $8.77 | 5,000 |
| 2009-02-03 | $8.85 | $8.88 | 4,900 |
| 2009-02-02 | $8.72 | $8.75 | 3,500 |
| 2009-01-30 | $8.70 | $8.73 | 3,300 |
| 2009-01-29 | $8.60 | $8.63 | 3,800 |
| 2009-01-28 | $8.60 | $8.63 | 20,400 |
| 2009-01-27 | $8.49 | $8.52 | 16,509 |
| 2009-01-26 | $8.35 | $8.37 | 5,700 |
| 2009-01-23 | $8.40 | $8.42 | 4,535 |
| 2009-01-22 | $8.40 | $8.42 | 3,000 |
| 2009-01-21 | $8.55 | $8.58 | 3,400 |
| 2009-01-20 | $8.45 | $8.48 | 9,000 |
| 2009-01-16 | $8.60 | $8.63 | 12,625 |
| 2009-01-15 | $8.53 | $8.56 | 7,700 |
| 2009-01-14 | $8.53 | $8.56 | 2,600 |
| 2009-01-13 | $8.58 | $8.61 | 2,100 |
| 2009-01-12 | $8.42 | $8.44 | 2,700 |
| 2009-01-09 | $8.55 | $8.58 | 8,113 |
| 2009-01-08 | $8.90 | $8.93 | 1,515 |
| 2009-01-07 | $8.87 | $8.90 | 2,800 |
| 2009-01-06 | $8.78 | $8.81 | 4,267 |
| 2009-01-05 | $8.85 | $8.88 | 16,485 |
| 2009-01-02 | $8.83 | $8.86 | 8,900 |