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
- 1999-12-02 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 | $2.50 | $2.50 | 6,050 |
| 2009-12-30 | $2.70 | $2.70 | 950 |
| 2009-12-29 | $2.60 | $2.60 | 6,310 |
| 2009-12-28 | $2.60 | $2.60 | 3,240 |
| 2009-12-24 | $2.70 | $2.70 | 500 |
| 2009-12-23 | $2.80 | $2.80 | 1,240 |
| 2009-12-22 | $2.80 | $2.80 | 1,960 |
| 2009-12-21 | $2.60 | $2.60 | 3,400 |
| 2009-12-18 | $2.70 | $2.70 | 15,510 |
| 2009-12-17 | $2.90 | $2.90 | 12,740 |
| 2009-12-16 | $3.20 | $3.20 | 124,040 |
| 2009-12-15 | $2.10 | $2.10 | 7,530 |
| 2009-12-14 | $2.40 | $2.40 | 6,070 |
| 2009-12-11 | $2.60 | $2.60 | 60 |
| 2009-12-10 | $2.60 | $2.60 | 1,010 |
| 2009-12-09 | $2.60 | $2.60 | 1,590 |
| 2009-12-08 | $2.80 | $2.80 | 2,450 |
| 2009-12-07 | $2.70 | $2.70 | 1,580 |
| 2009-12-04 | $3.00 | $3.00 | 1,810 |
| 2009-12-03 | $3.00 | $3.00 | 580 |
| 2009-12-02 | $2.90 | $2.90 | 190 |
| 2009-12-01 | $3.00 | $3.00 | 430 |
| 2009-11-30 | $3.00 | $3.00 | 2,500 |
| 2009-11-27 | $3.20 | $3.20 | 120 |
| 2009-11-25 | $3.00 | $3.00 | 410 |
| 2009-11-24 | $3.10 | $3.10 | 510 |
| 2009-11-23 | $3.00 | $3.00 | 6,130 |
| 2009-11-20 | $2.80 | $2.80 | 1,140 |
| 2009-11-19 | $2.80 | $2.80 | 5,720 |
| 2009-11-18 | $3.10 | $3.10 | 3,050 |
| 2009-11-17 | $3.00 | $3.00 | 1,200 |
| 2009-11-16 | $3.20 | $3.20 | 3,440 |
| 2009-11-13 | $3.00 | $3.00 | 0 |
| 2009-11-12 | $3.00 | $3.00 | 3,500 |
| 2009-11-11 | $3.40 | $3.40 | 710 |
| 2009-11-10 | $3.40 | $3.40 | 1,920 |
| 2009-11-09 | $3.00 | $3.00 | 10,240 |
| 2009-11-06 | $3.00 | $3.00 | 4,140 |
| 2009-11-05 | $3.00 | $3.00 | 13,510 |
| 2009-11-04 | $3.00 | $3.00 | 6,660 |
| 2009-11-03 | $3.30 | $3.30 | 10 |
| 2009-11-02 | $3.60 | $3.60 | 120 |
| 2009-10-30 | $3.30 | $3.30 | 1,850 |
| 2009-10-29 | $3.50 | $3.50 | 540 |
| 2009-10-28 | $3.80 | $3.80 | 1,430 |
| 2009-10-27 | $3.60 | $3.60 | 820 |
| 2009-10-26 | $3.60 | $3.60 | 610 |
| 2009-10-23 | $3.70 | $3.70 | 1,530 |
| 2009-10-22 | $3.90 | $3.90 | 2,000 |
| 2009-10-21 | $3.70 | $3.70 | 780 |
| 2009-10-20 | $3.80 | $3.80 | 230 |
| 2009-10-19 | $3.80 | $3.80 | 2,910 |
| 2009-10-16 | $3.50 | $3.50 | 1,740 |
| 2009-10-15 | $3.50 | $3.50 | 570 |
| 2009-10-14 | $3.70 | $3.70 | 2,110 |
| 2009-10-13 | $3.40 | $3.40 | 4,500 |
| 2009-10-12 | $3.70 | $3.70 | 6,320 |
| 2009-10-09 | $3.70 | $3.70 | 0 |
| 2009-10-08 | $3.70 | $3.70 | 590 |
| 2009-10-07 | $3.60 | $3.60 | 540 |
| 2009-10-06 | $3.60 | $3.60 | 210 |
| 2009-10-05 | $3.60 | $3.60 | 60 |
| 2009-10-02 | $3.80 | $3.80 | 4,210 |
| 2009-10-01 | $3.80 | $3.80 | 1,020 |
| 2009-09-30 | $3.60 | $3.60 | 70 |
| 2009-09-29 | $3.80 | $3.80 | 40 |
| 2009-09-28 | $3.70 | $3.70 | 2,810 |
| 2009-09-25 | $3.80 | $3.80 | 2,950 |
| 2009-09-24 | $3.40 | $3.40 | 630 |
| 2009-09-23 | $3.50 | $3.50 | 3,560 |
| 2009-09-22 | $3.50 | $3.50 | 3,810 |
| 2009-09-21 | $3.60 | $3.60 | 3,250 |
| 2009-09-18 | $3.70 | $3.70 | 260 |
| 2009-09-17 | $3.70 | $3.70 | 2,420 |
| 2009-09-16 | $3.60 | $3.60 | 2,210 |
| 2009-09-15 | $3.60 | $3.60 | 800 |
| 2009-09-14 | $3.60 | $3.60 | 1,960 |
| 2009-09-11 | $3.60 | $3.60 | 3,060 |
| 2009-09-10 | $3.50 | $3.50 | 2,590 |
| 2009-09-09 | $3.80 | $3.80 | 2,900 |
| 2009-09-08 | $3.80 | $3.80 | 4,050 |
| 2009-09-04 | $3.90 | $3.90 | 400 |
| 2009-09-03 | $3.90 | $3.90 | 1,820 |
| 2009-09-02 | $3.80 | $3.80 | 9,790 |
| 2009-09-01 | $4.20 | $4.20 | 1,800 |
| 2009-08-31 | $4.10 | $4.10 | 1,750 |
| 2009-08-28 | $4.40 | $4.40 | 280 |
| 2009-08-27 | $4.30 | $4.30 | 1,460 |
| 2009-08-26 | $4.30 | $4.30 | 700 |
| 2009-08-25 | $4.40 | $4.40 | 570 |
| 2009-08-24 | $4.40 | $4.40 | 1,430 |
| 2009-08-21 | $4.40 | $4.40 | 2,870 |
| 2009-08-20 | $5.00 | $5.00 | 530 |
| 2009-08-19 | $4.90 | $4.90 | 2,420 |
| 2009-08-18 | $4.40 | $4.40 | 2,050 |
| 2009-08-17 | $4.20 | $4.20 | 3,180 |
| 2009-08-14 | $4.00 | $4.00 | 470 |
| 2009-08-13 | $3.90 | $3.90 | 7,140 |
| 2009-08-12 | $4.00 | $4.00 | 11,150 |
| 2009-08-11 | $4.10 | $4.10 | 8,120 |
| 2009-08-10 | $4.00 | $4.00 | 2,710 |
| 2009-08-07 | $4.50 | $4.50 | 5,190 |
| 2009-08-06 | $4.60 | $4.60 | 7,890 |
| 2009-08-05 | $5.00 | $5.00 | 8,580 |
| 2009-08-04 | $5.00 | $5.00 | 27,380 |
| 2009-08-03 | $4.00 | $4.00 | 12,390 |
| 2009-07-31 | $3.80 | $3.80 | 15,720 |
| 2009-07-30 | $3.70 | $3.70 | 20,560 |
| 2009-07-29 | $4.00 | $4.00 | 16,640 |
| 2009-07-28 | $3.70 | $3.70 | 1,420 |
| 2009-07-27 | $4.00 | $4.00 | 2,190 |
| 2009-07-24 | $4.00 | $4.00 | 2,780 |
| 2009-07-23 | $3.90 | $3.90 | 4,100 |
| 2009-07-22 | $3.70 | $3.70 | 1,390 |
| 2009-07-21 | $3.70 | $3.70 | 4,400 |
| 2009-07-20 | $3.70 | $3.70 | 6,740 |
| 2009-07-17 | $4.00 | $4.00 | 6,240 |
| 2009-07-16 | $4.40 | $4.40 | 12,370 |
| 2009-07-15 | $4.60 | $4.60 | 3,400 |
| 2009-07-14 | $4.00 | $4.00 | 9,730 |
| 2009-07-13 | $3.50 | $3.50 | 4,520 |
| 2009-07-10 | $3.50 | $3.50 | 1,810 |
| 2009-07-09 | $3.50 | $3.50 | 1,310 |
| 2009-07-08 | $3.50 | $3.50 | 2,250 |
| 2009-07-07 | $3.50 | $3.50 | 3,590 |
| 2009-07-06 | $3.50 | $3.50 | 7,770 |
| 2009-07-02 | $3.30 | $3.30 | 1,110 |
| 2009-07-01 | $4.00 | $4.00 | 8,470 |
| 2009-06-30 | $3.80 | $3.80 | 1,060 |
| 2009-06-29 | $3.80 | $3.80 | 1,120 |
| 2009-06-26 | $3.50 | $3.50 | 1,060 |
| 2009-06-25 | $3.20 | $3.20 | 5,190 |
| 2009-06-24 | $3.50 | $3.50 | 9,920 |
| 2009-06-23 | $3.50 | $3.50 | 16,070 |
| 2009-06-22 | $4.00 | $4.00 | 2,190 |
| 2009-06-19 | $3.80 | $3.80 | 660 |
| 2009-06-18 | $3.90 | $3.90 | 1,690 |
| 2009-06-17 | $4.00 | $4.00 | 1,410 |
| 2009-06-16 | $4.00 | $4.00 | 4,620 |
| 2009-06-15 | $4.60 | $4.60 | 2,400 |
| 2009-06-12 | $4.80 | $4.80 | 1,780 |
| 2009-06-11 | $4.90 | $4.90 | 830 |
| 2009-06-10 | $4.20 | $4.20 | 560 |
| 2009-06-09 | $4.40 | $4.40 | 770 |
| 2009-06-08 | $4.70 | $4.70 | 1,120 |
| 2009-06-05 | $4.60 | $4.60 | 1,040 |
| 2009-06-04 | $4.70 | $4.70 | 190 |
| 2009-06-03 | $4.70 | $4.70 | 160 |
| 2009-06-02 | $4.60 | $4.60 | 1,330 |
| 2009-06-01 | $4.80 | $4.80 | 6,220 |
| 2009-05-29 | $5.00 | $5.00 | 130 |
| 2009-05-28 | $4.60 | $4.60 | 7,560 |
| 2009-05-27 | $5.00 | $5.00 | 3,130 |
| 2009-05-26 | $5.00 | $5.00 | 7,010 |
| 2009-05-22 | $4.70 | $4.70 | 1,110 |
| 2009-05-21 | $4.30 | $4.30 | 1,270 |
| 2009-05-20 | $4.00 | $4.00 | 1,620 |
| 2009-05-19 | $4.00 | $4.00 | 7,060 |
| 2009-05-18 | $4.60 | $4.60 | 3,110 |
| 2009-05-15 | $4.40 | $4.40 | 590 |
| 2009-05-14 | $4.10 | $4.10 | 2,150 |
| 2009-05-13 | $4.20 | $4.20 | 6,860 |
| 2009-05-12 | $5.10 | $5.10 | 3,740 |
| 2009-05-11 | $5.60 | $5.60 | 10,520 |
| 2009-05-08 | $6.00 | $6.00 | 28,950 |
| 2009-05-07 | $4.60 | $4.60 | 22,820 |
| 2009-05-06 | $4.80 | $4.80 | 8,580 |
| 2009-05-05 | $3.00 | $3.00 | 5,350 |
| 2009-05-04 | $2.80 | $2.80 | 7,800 |
| 2009-05-01 | $2.50 | $2.50 | 700 |
| 2009-04-30 | $2.20 | $2.20 | 1,630 |
| 2009-04-29 | $2.40 | $2.40 | 2,020 |
| 2009-04-28 | $2.20 | $2.20 | 610 |
| 2009-04-27 | $2.10 | $2.10 | 1,340 |
| 2009-04-24 | $2.20 | $2.20 | 2,160 |
| 2009-04-23 | $2.00 | $2.00 | 2,920 |
| 2009-04-22 | $2.10 | $2.10 | 3,190 |
| 2009-04-21 | $2.00 | $2.00 | 730 |
| 2009-04-20 | $2.20 | $2.20 | 5,860 |
| 2009-04-17 | $2.10 | $2.10 | 1,370 |
| 2009-04-16 | $1.80 | $1.80 | 560 |
| 2009-04-15 | $1.90 | $1.90 | 870 |
| 2009-04-14 | $2.00 | $2.00 | 70 |
| 2009-04-13 | $2.00 | $2.00 | 1,370 |
| 2009-04-09 | $2.30 | $2.30 | 3,770 |
| 2009-04-08 | $1.80 | $1.80 | 130 |
| 2009-04-07 | $1.80 | $1.80 | 270 |
| 2009-04-06 | $1.80 | $1.80 | 1,020 |
| 2009-04-03 | $1.90 | $1.90 | 80 |
| 2009-04-02 | $1.70 | $1.70 | 330 |
| 2009-04-01 | $1.60 | $1.60 | 1,070 |
| 2009-03-31 | $1.90 | $1.90 | 160 |
| 2009-03-30 | $1.70 | $1.70 | 3,300 |
| 2009-03-27 | $1.90 | $1.90 | 60 |
| 2009-03-26 | $1.90 | $1.90 | 2,240 |
| 2009-03-25 | $1.90 | $1.90 | 1,020 |
| 2009-03-24 | $1.80 | $1.80 | 930 |
| 2009-03-23 | $1.80 | $1.80 | 140 |
| 2009-03-20 | $1.70 | $1.70 | 60 |
| 2009-03-19 | $1.60 | $1.60 | 1,900 |
| 2009-03-18 | $1.60 | $1.60 | 7,160 |
| 2009-03-17 | $1.80 | $1.80 | 1,870 |
| 2009-03-16 | $1.90 | $1.90 | 13,920 |
| 2009-03-13 | $1.70 | $1.70 | 1,670 |
| 2009-03-12 | $1.40 | $1.40 | 230 |
| 2009-03-11 | $1.70 | $1.70 | 2,480 |
| 2009-03-10 | $1.80 | $1.80 | 4,660 |
| 2009-03-09 | $1.70 | $1.70 | 20,100 |
| 2009-03-06 | $1.10 | $1.10 | 890 |
| 2009-03-05 | $1.20 | $1.20 | 520 |
| 2009-03-04 | $1.10 | $1.10 | 130 |
| 2009-03-03 | $1.30 | $1.30 | 0 |
| 2009-03-02 | $1.30 | $1.30 | 190 |
| 2009-02-27 | $1.40 | $1.40 | 10 |
| 2009-02-26 | $1.10 | $1.10 | 170 |
| 2009-02-25 | $1.20 | $1.20 | 130 |
| 2009-02-24 | $1.10 | $1.10 | 2,190 |
| 2009-02-23 | $1.10 | $1.10 | 210 |
| 2009-02-20 | $1.20 | $1.20 | 580 |
| 2009-02-19 | $1.30 | $1.30 | 2,150 |
| 2009-02-18 | $1.30 | $1.30 | 2,140 |
| 2009-02-17 | $1.10 | $1.10 | 80 |
| 2009-02-13 | $1.20 | $1.20 | 2,200 |
| 2009-02-12 | $1.20 | $1.20 | 5,740 |
| 2009-02-11 | $1.20 | $1.20 | 6,840 |
| 2009-02-10 | $1.20 | $1.20 | 5,380 |
| 2009-02-09 | $1.20 | $1.20 | 9,820 |
| 2009-02-06 | $1.60 | $1.60 | 60 |
| 2009-02-05 | $1.70 | $1.70 | 1,110 |
| 2009-02-04 | $1.70 | $1.70 | 25,560 |
| 2009-02-03 | $1.60 | $1.60 | 5,530 |
| 2009-02-02 | $1.70 | $1.70 | 0 |
| 2009-01-30 | $1.70 | $1.70 | 60 |
| 2009-01-29 | $1.50 | $1.50 | 120 |
| 2009-01-28 | $1.70 | $1.70 | 16,390 |
| 2009-01-27 | $1.50 | $1.50 | 3,280 |
| 2009-01-26 | $1.40 | $1.40 | 3,400 |
| 2009-01-23 | $1.50 | $1.50 | 0 |
| 2009-01-22 | $1.50 | $1.50 | 0 |
| 2009-01-21 | $1.50 | $1.50 | 50 |
| 2009-01-20 | $1.30 | $1.30 | 3,550 |
| 2009-01-16 | $1.40 | $1.40 | 320 |
| 2009-01-15 | $1.50 | $1.50 | 0 |
| 2009-01-14 | $1.50 | $1.50 | 9,830 |
| 2009-01-13 | $1.60 | $1.60 | 2,080 |
| 2009-01-12 | $1.70 | $1.70 | 4,000 |
| 2009-01-09 | $1.70 | $1.70 | 14,640 |
| 2009-01-08 | $1.70 | $1.70 | 3,800 |
| 2009-01-07 | $1.80 | $1.80 | 5,040 |
| 2009-01-06 | $1.70 | $1.70 | 9,410 |
| 2009-01-05 | $1.20 | $1.20 | 4,850 |
| 2009-01-02 | $1.00 | $1.00 | 7,670 |