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
- 2007-05-16 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 | $1.50 | $1.50 | 400 |
| 2009-12-30 | $1.50 | $1.50 | 464 |
| 2009-12-29 | $1.75 | $1.75 | 1,980 |
| 2009-12-28 | $1.50 | $1.50 | 40 |
| 2009-12-24 | $1.50 | $1.50 | 608 |
| 2009-12-23 | $1.50 | $1.50 | 0 |
| 2009-12-22 | $1.50 | $1.50 | 100 |
| 2009-12-21 | $1.50 | $1.50 | 576 |
| 2009-12-18 | $1.50 | $1.50 | 40 |
| 2009-12-17 | $1.50 | $1.50 | 1,028 |
| 2009-12-16 | $1.50 | $1.50 | 120 |
| 2009-12-15 | $1.50 | $1.50 | 80 |
| 2009-12-14 | $1.50 | $1.50 | 20 |
| 2009-12-11 | $2.00 | $2.00 | 0 |
| 2009-12-10 | $2.00 | $2.00 | 200 |
| 2009-12-09 | $1.75 | $1.75 | 0 |
| 2009-12-08 | $1.75 | $1.75 | 3,660 |
| 2009-12-07 | $2.50 | $2.50 | 40 |
| 2009-12-04 | $2.50 | $2.50 | 728 |
| 2009-12-03 | $1.75 | $1.75 | 1,200 |
| 2009-12-02 | $1.75 | $1.75 | 40 |
| 2009-12-01 | $1.75 | $1.75 | 980 |
| 2009-11-30 | $1.75 | $1.75 | 200 |
| 2009-11-27 | $1.75 | $1.75 | 0 |
| 2009-11-25 | $1.75 | $1.75 | 0 |
| 2009-11-24 | $1.75 | $1.75 | 1,264 |
| 2009-11-23 | $1.50 | $1.50 | 800 |
| 2009-11-20 | $1.75 | $1.75 | 0 |
| 2009-11-19 | $1.75 | $1.75 | 3,120 |
| 2009-11-18 | $1.75 | $1.75 | 800 |
| 2009-11-17 | $1.75 | $1.75 | 600 |
| 2009-11-16 | $1.75 | $1.75 | 40 |
| 2009-11-13 | $2.25 | $2.25 | 0 |
| 2009-11-12 | $2.25 | $2.25 | 0 |
| 2009-11-11 | $2.25 | $2.25 | 1,636 |
| 2009-11-10 | $1.75 | $1.75 | 320 |
| 2009-11-09 | $1.75 | $1.75 | 288 |
| 2009-11-06 | $1.75 | $1.75 | 420 |
| 2009-11-05 | $1.75 | $1.75 | 920 |
| 2009-11-04 | $1.75 | $1.75 | 20 |
| 2009-11-03 | $1.75 | $1.75 | 636 |
| 2009-11-02 | $2.25 | $2.25 | 0 |
| 2009-10-30 | $2.25 | $2.25 | 0 |
| 2009-10-29 | $2.25 | $2.25 | 5,196 |
| 2009-10-28 | $2.50 | $2.50 | 4,200 |
| 2009-10-27 | $2.25 | $2.25 | 6,204 |
| 2009-10-26 | $2.50 | $2.50 | 0 |
| 2009-10-23 | $2.50 | $2.50 | 200 |
| 2009-10-22 | $2.25 | $2.25 | 120 |
| 2009-10-21 | $2.25 | $2.25 | 0 |
| 2009-10-20 | $2.25 | $2.25 | 800 |
| 2009-10-19 | $2.50 | $2.50 | 40 |
| 2009-10-16 | $2.50 | $2.50 | 0 |
| 2009-10-15 | $2.50 | $2.50 | 0 |
| 2009-10-14 | $2.50 | $2.50 | 2,200 |
| 2009-10-13 | $2.50 | $2.50 | 4 |
| 2009-10-12 | $3.25 | $3.25 | 64 |
| 2009-10-09 | $2.50 | $2.50 | 260 |
| 2009-10-08 | $2.50 | $2.50 | 1,200 |
| 2009-10-07 | $2.50 | $2.50 | 840 |
| 2009-10-06 | $2.50 | $2.50 | 264 |
| 2009-10-05 | $2.50 | $2.50 | 120 |
| 2009-10-02 | $2.50 | $2.50 | 0 |
| 2009-10-01 | $2.50 | $2.50 | 480 |
| 2009-09-30 | $2.50 | $2.50 | 160 |
| 2009-09-29 | $2.50 | $2.50 | 104 |
| 2009-09-28 | $2.50 | $2.50 | 1,240 |
| 2009-09-25 | $2.50 | $2.50 | 0 |
| 2009-09-24 | $2.50 | $2.50 | 816 |
| 2009-09-23 | $2.50 | $2.50 | 852 |
| 2009-09-22 | $2.50 | $2.50 | 800 |
| 2009-09-21 | $2.25 | $2.25 | 212 |
| 2009-09-18 | $2.25 | $2.25 | 1,016 |
| 2009-09-17 | $2.50 | $2.50 | 1,312 |
| 2009-09-16 | $2.00 | $2.00 | 2,020 |
| 2009-09-15 | $1.75 | $1.75 | 640 |
| 2009-09-14 | $2.25 | $2.25 | 4,100 |
| 2009-09-11 | $1.50 | $1.50 | 500 |
| 2009-09-10 | $1.50 | $1.50 | 0 |
| 2009-09-09 | $1.50 | $1.50 | 8 |
| 2009-09-08 | $1.50 | $1.50 | 0 |
| 2009-09-04 | $1.50 | $1.50 | 0 |
| 2009-09-03 | $1.50 | $1.50 | 0 |
| 2009-09-02 | $1.50 | $1.50 | 0 |
| 2009-09-01 | $1.50 | $1.50 | 0 |
| 2009-08-31 | $1.50 | $1.50 | 0 |
| 2009-08-28 | $1.50 | $1.50 | 0 |
| 2009-08-27 | $1.50 | $1.50 | 0 |
| 2009-08-26 | $1.50 | $1.50 | 0 |
| 2009-08-25 | $1.50 | $1.50 | 920 |
| 2009-08-24 | $1.50 | $1.50 | 0 |
| 2009-08-21 | $1.50 | $1.50 | 160 |
| 2009-08-20 | $1.75 | $1.75 | 0 |
| 2009-08-19 | $1.75 | $1.75 | 0 |
| 2009-08-18 | $1.75 | $1.75 | 0 |
| 2009-08-17 | $1.75 | $1.75 | 8,000 |
| 2009-08-14 | $1.50 | $1.50 | 28 |
| 2009-08-13 | $1.75 | $1.75 | 680 |
| 2009-08-12 | $1.75 | $1.75 | 260 |
| 2009-08-11 | $1.75 | $1.75 | 240 |
| 2009-08-10 | $1.50 | $1.50 | 0 |
| 2009-08-07 | $1.50 | $1.50 | 540 |
| 2009-08-06 | $1.25 | $1.25 | 0 |
| 2009-08-05 | $1.25 | $1.25 | 0 |
| 2009-08-04 | $1.25 | $1.25 | 8 |
| 2009-08-03 | $1.50 | $1.50 | 0 |
| 2009-07-31 | $1.50 | $1.50 | 0 |
| 2009-07-30 | $1.50 | $1.50 | 0 |
| 2009-07-29 | $1.50 | $1.50 | 0 |
| 2009-07-28 | $1.50 | $1.50 | 0 |
| 2009-07-27 | $1.50 | $1.50 | 0 |
| 2009-07-24 | $1.50 | $1.50 | 0 |
| 2009-07-23 | $1.50 | $1.50 | 400 |
| 2009-07-22 | $1.25 | $1.25 | 0 |
| 2009-07-21 | $1.25 | $1.25 | 0 |
| 2009-07-20 | $1.25 | $1.25 | 28,000 |
| 2009-07-17 | $1.00 | $1.00 | 32 |
| 2009-07-16 | $1.25 | $1.25 | 200 |
| 2009-07-15 | $1.25 | $1.25 | 0 |
| 2009-07-14 | $1.25 | $1.25 | 0 |
| 2009-07-13 | $1.25 | $1.25 | 400 |
| 2009-07-10 | $1.00 | $1.00 | 0 |
| 2009-07-09 | $1.00 | $1.00 | 0 |
| 2009-07-08 | $1.00 | $1.00 | 0 |
| 2009-07-07 | $1.00 | $1.00 | 560 |
| 2009-07-06 | $2.00 | $2.00 | 0 |
| 2009-07-02 | $2.00 | $2.00 | 0 |
| 2009-07-01 | $2.00 | $2.00 | 2,000 |
| 2009-06-30 | $1.75 | $1.75 | 0 |
| 2009-06-29 | $1.75 | $1.75 | 52 |
| 2009-06-26 | $2.00 | $2.00 | 0 |
| 2009-06-25 | $2.00 | $2.00 | 764 |
| 2009-06-24 | $1.25 | $1.25 | 0 |
| 2009-06-23 | $1.25 | $1.25 | 600 |
| 2009-06-22 | $2.25 | $2.25 | 40 |
| 2009-06-19 | $1.25 | $1.25 | 0 |
| 2009-06-18 | $1.25 | $1.25 | 220 |
| 2009-06-17 | $1.25 | $1.25 | 0 |
| 2009-06-16 | $1.25 | $1.25 | 0 |
| 2009-06-15 | $1.25 | $1.25 | 0 |
| 2009-06-12 | $1.25 | $1.25 | 200 |
| 2009-06-11 | $1.25 | $1.25 | 20 |
| 2009-06-10 | $2.00 | $2.00 | 1,212 |
| 2009-06-09 | $2.00 | $2.00 | 160 |
| 2009-06-08 | $2.00 | $2.00 | 1,396 |
| 2009-06-05 | $2.75 | $2.75 | 0 |
| 2009-06-04 | $2.75 | $2.75 | 0 |
| 2009-06-03 | $2.75 | $2.75 | 0 |
| 2009-06-02 | $2.75 | $2.75 | 720 |
| 2009-06-01 | $1.00 | $1.00 | 40 |
| 2009-05-29 | $2.50 | $2.50 | 0 |
| 2009-05-28 | $2.50 | $2.50 | 156 |
| 2009-05-27 | $1.00 | $1.00 | 0 |
| 2009-05-26 | $1.00 | $1.00 | 484 |
| 2009-05-22 | $1.25 | $1.25 | 800 |
| 2009-05-21 | $1.00 | $1.00 | 156 |
| 2009-05-20 | $1.25 | $1.25 | 140 |
| 2009-05-19 | $1.25 | $1.25 | 0 |
| 2009-05-18 | $1.25 | $1.25 | 0 |
| 2009-05-15 | $1.25 | $1.25 | 0 |
| 2009-05-14 | $1.25 | $1.25 | 0 |
| 2009-05-13 | $1.25 | $1.25 | 0 |
| 2009-05-12 | $1.25 | $1.25 | 0 |
| 2009-05-11 | $1.25 | $1.25 | 0 |
| 2009-05-08 | $1.25 | $1.25 | 0 |
| 2009-05-07 | $1.25 | $1.25 | 1,680 |
| 2009-05-06 | $1.00 | $1.00 | 0 |
| 2009-05-05 | $1.00 | $1.00 | 0 |
| 2009-05-04 | $1.00 | $1.00 | 0 |
| 2009-05-01 | $1.00 | $1.00 | 0 |
| 2009-04-30 | $1.00 | $1.00 | 0 |
| 2009-04-29 | $1.00 | $1.00 | 200 |
| 2009-04-28 | $1.00 | $1.00 | 0 |
| 2009-04-27 | $1.00 | $1.00 | 148 |
| 2009-04-24 | $0.75 | $0.75 | 0 |
| 2009-04-23 | $0.75 | $0.75 | 0 |
| 2009-04-22 | $0.75 | $0.75 | 0 |
| 2009-04-21 | $0.75 | $0.75 | 32 |
| 2009-04-20 | $1.25 | $1.25 | 0 |
| 2009-04-17 | $1.25 | $1.25 | 0 |
| 2009-04-16 | $1.25 | $1.25 | 0 |
| 2009-04-15 | $1.25 | $1.25 | 0 |
| 2009-04-14 | $1.25 | $1.25 | 188 |
| 2009-04-13 | $1.25 | $1.25 | 120 |
| 2009-04-09 | $0.75 | $0.75 | 0 |
| 2009-04-08 | $0.75 | $0.75 | 0 |
| 2009-04-07 | $0.75 | $0.75 | 40 |
| 2009-04-06 | $1.25 | $1.25 | 40 |
| 2009-04-03 | $1.25 | $1.25 | 840 |
| 2009-04-02 | $1.25 | $1.25 | 0 |
| 2009-04-01 | $1.25 | $1.25 | 0 |
| 2009-03-31 | $1.25 | $1.25 | 0 |
| 2009-03-30 | $1.25 | $1.25 | 0 |
| 2009-03-27 | $1.25 | $1.25 | 0 |
| 2009-03-26 | $1.25 | $1.25 | 0 |
| 2009-03-25 | $1.25 | $1.25 | 0 |
| 2009-03-24 | $1.25 | $1.25 | 316 |
| 2009-03-23 | $1.25 | $1.25 | 0 |
| 2009-03-20 | $1.25 | $1.25 | 0 |
| 2009-03-19 | $1.25 | $1.25 | 0 |
| 2009-03-18 | $1.25 | $1.25 | 0 |
| 2009-03-17 | $1.25 | $1.25 | 200 |
| 2009-03-16 | $1.25 | $1.25 | 0 |
| 2009-03-13 | $1.25 | $1.25 | 0 |
| 2009-03-12 | $1.25 | $1.25 | 0 |
| 2009-03-11 | $1.25 | $1.25 | 196 |
| 2009-03-10 | $0.75 | $0.75 | 40 |
| 2009-03-09 | $1.25 | $1.25 | 0 |
| 2009-03-06 | $1.25 | $1.25 | 0 |
| 2009-03-05 | $1.25 | $1.25 | 0 |
| 2009-03-04 | $1.25 | $1.25 | 0 |
| 2009-03-03 | $1.25 | $1.25 | 8 |
| 2009-03-02 | $1.25 | $1.25 | 0 |
| 2009-02-27 | $1.25 | $1.25 | 940 |
| 2009-02-26 | $1.00 | $1.00 | 0 |
| 2009-02-25 | $1.00 | $1.00 | 0 |
| 2009-02-24 | $1.00 | $1.00 | 0 |
| 2009-02-23 | $1.00 | $1.00 | 160 |
| 2009-02-20 | $1.25 | $1.25 | 0 |
| 2009-02-19 | $1.25 | $1.25 | 0 |
| 2009-02-18 | $1.25 | $1.25 | 0 |
| 2009-02-17 | $1.25 | $1.25 | 0 |
| 2009-02-13 | $1.25 | $1.25 | 0 |
| 2009-02-12 | $1.25 | $1.25 | 0 |
| 2009-02-11 | $1.25 | $1.25 | 0 |
| 2009-02-10 | $1.25 | $1.25 | 800 |
| 2009-02-09 | $1.25 | $1.25 | 0 |
| 2009-02-06 | $1.25 | $1.25 | 0 |
| 2009-02-05 | $1.25 | $1.25 | 100 |
| 2009-02-04 | $1.25 | $1.25 | 136 |
| 2009-02-03 | $1.50 | $1.50 | 0 |
| 2009-02-02 | $1.50 | $1.50 | 0 |
| 2009-01-30 | $1.50 | $1.50 | 0 |
| 2009-01-29 | $1.50 | $1.50 | 508 |
| 2009-01-28 | $1.50 | $1.50 | 72 |
| 2009-01-27 | $1.50 | $1.50 | 0 |
| 2009-01-26 | $1.50 | $1.50 | 80 |
| 2009-01-23 | $2.00 | $2.00 | 0 |
| 2009-01-22 | $2.00 | $2.00 | 0 |
| 2009-01-21 | $2.00 | $2.00 | 0 |
| 2009-01-20 | $2.00 | $2.00 | 0 |
| 2009-01-16 | $2.00 | $2.00 | 0 |
| 2009-01-15 | $2.00 | $2.00 | 0 |
| 2009-01-14 | $2.00 | $2.00 | 0 |
| 2009-01-13 | $2.00 | $2.00 | 0 |
| 2009-01-12 | $2.00 | $2.00 | 0 |
| 2009-01-09 | $2.00 | $2.00 | 0 |
| 2009-01-08 | $2.00 | $2.00 | 1,480 |
| 2009-01-07 | $1.75 | $1.75 | 40 |
| 2009-01-06 | $1.75 | $1.75 | 480 |
| 2009-01-05 | $1.75 | $1.75 | 0 |
| 2009-01-02 | $1.75 | $1.75 | 0 |