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
- 2007-02-23 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 | $4.08 | $4.08 | 3,837 |
| 2009-12-30 | $4.50 | $4.50 | 9,227 |
| 2009-12-29 | $4.50 | $4.50 | 391 |
| 2009-12-28 | $4.50 | $4.50 | 2,100 |
| 2009-12-24 | $4.50 | $4.50 | 1,493 |
| 2009-12-23 | $4.80 | $4.80 | 634 |
| 2009-12-22 | $4.80 | $4.80 | 1,023 |
| 2009-12-21 | $4.62 | $4.62 | 772 |
| 2009-12-18 | $4.62 | $4.62 | 3,831 |
| 2009-12-17 | $4.65 | $4.65 | 1,168 |
| 2009-12-16 | $4.50 | $4.50 | 2,909 |
| 2009-12-15 | $5.10 | $5.10 | 312 |
| 2009-12-14 | $4.80 | $4.80 | 1,904 |
| 2009-12-11 | $4.80 | $4.80 | 2,848 |
| 2009-12-10 | $4.80 | $4.80 | 758 |
| 2009-12-09 | $4.80 | $4.80 | 2,534 |
| 2009-12-08 | $4.65 | $4.65 | 261 |
| 2009-12-07 | $4.80 | $4.80 | 1,579 |
| 2009-12-04 | $5.10 | $5.10 | 599 |
| 2009-12-03 | $4.80 | $4.80 | 1,573 |
| 2009-12-02 | $5.40 | $5.40 | 3,610 |
| 2009-12-01 | $4.80 | $4.80 | 36 |
| 2009-11-30 | $5.10 | $5.10 | 472 |
| 2009-11-27 | $4.80 | $4.80 | 103 |
| 2009-11-25 | $4.80 | $4.80 | 290 |
| 2009-11-24 | $4.80 | $4.80 | 650 |
| 2009-11-23 | $4.80 | $4.80 | 457 |
| 2009-11-20 | $4.80 | $4.80 | 757 |
| 2009-11-19 | $4.95 | $4.95 | 1,156 |
| 2009-11-18 | $4.95 | $4.95 | 109 |
| 2009-11-17 | $5.10 | $5.10 | 1,325 |
| 2009-11-16 | $5.13 | $5.13 | 5,460 |
| 2009-11-13 | $5.40 | $5.40 | 678 |
| 2009-11-12 | $5.25 | $5.25 | 3,462 |
| 2009-11-11 | $5.25 | $5.25 | 5,966 |
| 2009-11-10 | $5.10 | $5.10 | 254 |
| 2009-11-09 | $5.25 | $5.25 | 952 |
| 2009-11-06 | $5.10 | $5.10 | 1,264 |
| 2009-11-05 | $5.25 | $5.25 | 1,413 |
| 2009-11-04 | $5.25 | $5.25 | 9,753 |
| 2009-11-03 | $4.95 | $4.95 | 10,047 |
| 2009-11-02 | $5.10 | $5.10 | 11,433 |
| 2009-10-30 | $4.95 | $4.95 | 217 |
| 2009-10-29 | $4.95 | $4.95 | 192 |
| 2009-10-28 | $5.25 | $5.25 | 534 |
| 2009-10-27 | $5.25 | $5.25 | 0 |
| 2009-10-26 | $5.25 | $5.25 | 3,427 |
| 2009-10-23 | $5.25 | $5.25 | 7,789 |
| 2009-10-22 | $4.80 | $4.80 | 552 |
| 2009-10-21 | $4.80 | $4.80 | 800 |
| 2009-10-20 | $4.95 | $4.95 | 611 |
| 2009-10-19 | $4.80 | $4.80 | 1,781 |
| 2009-10-16 | $4.95 | $4.95 | 96 |
| 2009-10-15 | $4.80 | $4.80 | 274 |
| 2009-10-14 | $4.95 | $4.95 | 409 |
| 2009-10-13 | $4.95 | $4.95 | 952 |
| 2009-10-12 | $5.25 | $5.25 | 273 |
| 2009-10-09 | $5.01 | $5.01 | 3,850 |
| 2009-10-08 | $5.10 | $5.10 | 1,865 |
| 2009-10-07 | $4.80 | $4.80 | 15,012 |
| 2009-10-06 | $4.80 | $4.80 | 2,136 |
| 2009-10-05 | $4.68 | $4.68 | 1,244 |
| 2009-10-02 | $4.80 | $4.80 | 1,322 |
| 2009-10-01 | $4.65 | $4.65 | 1,755 |
| 2009-09-30 | $4.65 | $4.65 | 4,785 |
| 2009-09-29 | $4.65 | $4.65 | 1,653 |
| 2009-09-28 | $4.95 | $4.95 | 3,627 |
| 2009-09-25 | $5.10 | $5.10 | 1,985 |
| 2009-09-24 | $4.95 | $4.95 | 2,905 |
| 2009-09-23 | $5.10 | $5.10 | 7,497 |
| 2009-09-22 | $4.80 | $4.80 | 3,975 |
| 2009-09-21 | $4.53 | $4.53 | 3,750 |
| 2009-09-18 | $4.50 | $4.50 | 619 |
| 2009-09-17 | $4.74 | $4.74 | 4,756 |
| 2009-09-16 | $4.80 | $4.80 | 4,530 |
| 2009-09-15 | $4.80 | $4.80 | 962 |
| 2009-09-14 | $4.80 | $4.80 | 1,070 |
| 2009-09-11 | $4.80 | $4.80 | 1,661 |
| 2009-09-10 | $4.65 | $4.65 | 4,489 |
| 2009-09-09 | $4.95 | $4.95 | 394 |
| 2009-09-08 | $5.10 | $5.10 | 2,919 |
| 2009-09-04 | $5.10 | $5.10 | 2,977 |
| 2009-09-03 | $5.10 | $5.10 | 4,356 |
| 2009-09-02 | $4.80 | $4.80 | 3,977 |
| 2009-09-01 | $4.95 | $4.95 | 2,558 |
| 2009-08-31 | $5.10 | $5.10 | 10,215 |
| 2009-08-28 | $5.70 | $5.70 | 648 |
| 2009-08-27 | $5.70 | $5.70 | 710 |
| 2009-08-26 | $5.70 | $5.70 | 4,366 |
| 2009-08-25 | $5.73 | $5.73 | 475 |
| 2009-08-24 | $5.70 | $5.70 | 1,888 |
| 2009-08-21 | $6.00 | $6.00 | 4,299 |
| 2009-08-20 | $6.00 | $6.00 | 205 |
| 2009-08-19 | $5.85 | $5.85 | 1,542 |
| 2009-08-18 | $6.00 | $6.00 | 4,017 |
| 2009-08-17 | $5.70 | $5.70 | 2,025 |
| 2009-08-14 | $6.00 | $6.00 | 1,340 |
| 2009-08-13 | $6.15 | $6.15 | 434 |
| 2009-08-12 | $5.70 | $5.70 | 3,092 |
| 2009-08-11 | $6.00 | $6.00 | 2,604 |
| 2009-08-10 | $6.00 | $6.00 | 3,525 |
| 2009-08-07 | $6.00 | $6.00 | 1,242 |
| 2009-08-06 | $6.00 | $6.00 | 1,871 |
| 2009-08-05 | $5.85 | $5.85 | 8,373 |
| 2009-08-04 | $6.30 | $6.30 | 12,120 |
| 2009-08-03 | $5.40 | $5.40 | 2,162 |
| 2009-07-31 | $5.55 | $5.55 | 1,683 |
| 2009-07-30 | $5.70 | $5.70 | 1,633 |
| 2009-07-29 | $5.70 | $5.70 | 2,183 |
| 2009-07-28 | $5.61 | $5.61 | 3,596 |
| 2009-07-27 | $5.70 | $5.70 | 1,805 |
| 2009-07-24 | $5.55 | $5.55 | 4,074 |
| 2009-07-23 | $5.70 | $5.70 | 4,831 |
| 2009-07-22 | $5.70 | $5.70 | 1,567 |
| 2009-07-21 | $5.70 | $5.70 | 4,975 |
| 2009-07-20 | $5.55 | $5.55 | 9,739 |
| 2009-07-17 | $5.70 | $5.70 | 6,194 |
| 2009-07-16 | $5.93 | $5.93 | 3,555 |
| 2009-07-15 | $6.15 | $6.15 | 3,685 |
| 2009-07-14 | $6.30 | $6.30 | 2,009 |
| 2009-07-13 | $6.30 | $6.30 | 3,474 |
| 2009-07-10 | $6.60 | $6.60 | 2,143 |
| 2009-07-09 | $6.30 | $6.30 | 1,389 |
| 2009-07-08 | $6.00 | $6.00 | 4,115 |
| 2009-07-07 | $6.30 | $6.30 | 3,873 |
| 2009-07-06 | $6.30 | $6.30 | 2,225 |
| 2009-07-02 | $6.30 | $6.30 | 4,908 |
| 2009-07-01 | $6.60 | $6.60 | 1,275 |
| 2009-06-30 | $6.18 | $6.18 | 1,362 |
| 2009-06-29 | $6.30 | $6.30 | 833 |
| 2009-06-26 | $6.60 | $6.60 | 2,230 |
| 2009-06-25 | $6.30 | $6.30 | 3,236 |
| 2009-06-24 | $6.45 | $6.45 | 3,348 |
| 2009-06-23 | $6.45 | $6.45 | 13,719 |
| 2009-06-22 | $6.60 | $6.60 | 11,781 |
| 2009-06-19 | $6.30 | $6.30 | 4,194 |
| 2009-06-18 | $6.30 | $6.30 | 1,682 |
| 2009-06-17 | $6.60 | $6.60 | 1,202 |
| 2009-06-16 | $6.00 | $6.00 | 6,245 |
| 2009-06-15 | $6.30 | $6.30 | 2,341 |
| 2009-06-12 | $6.60 | $6.60 | 23,681 |
| 2009-06-11 | $6.00 | $6.00 | 2,686 |
| 2009-06-10 | $6.00 | $6.00 | 2,419 |
| 2009-06-09 | $5.70 | $5.70 | 4,397 |
| 2009-06-08 | $6.00 | $6.00 | 9,110 |
| 2009-06-05 | $6.60 | $6.60 | 2,512 |
| 2009-06-04 | $6.90 | $6.90 | 6,717 |
| 2009-06-03 | $7.20 | $7.20 | 39,634 |
| 2009-06-02 | $4.95 | $4.95 | 3,305 |
| 2009-06-01 | $4.65 | $4.65 | 3,575 |
| 2009-05-29 | $4.50 | $4.50 | 3,270 |
| 2009-05-28 | $4.80 | $4.80 | 1,278 |
| 2009-05-27 | $5.10 | $5.10 | 3,079 |
| 2009-05-26 | $4.65 | $4.65 | 4,523 |
| 2009-05-22 | $4.50 | $4.50 | 1,844 |
| 2009-05-21 | $4.50 | $4.50 | 1,916 |
| 2009-05-20 | $4.50 | $4.50 | 2,509 |
| 2009-05-19 | $4.80 | $4.80 | 6,670 |
| 2009-05-18 | $4.50 | $4.50 | 656 |
| 2009-05-15 | $4.50 | $4.50 | 1,625 |
| 2009-05-14 | $4.20 | $4.20 | 2,207 |
| 2009-05-13 | $3.90 | $3.90 | 1,863 |
| 2009-05-12 | $4.50 | $4.50 | 4,702 |
| 2009-05-11 | $4.80 | $4.80 | 1,751 |
| 2009-05-08 | $4.95 | $4.95 | 5,539 |
| 2009-05-07 | $4.86 | $4.86 | 13,932 |
| 2009-05-06 | $4.20 | $4.20 | 4,795 |
| 2009-05-05 | $3.60 | $3.60 | 4,913 |
| 2009-05-04 | $3.36 | $3.36 | 2,428 |
| 2009-05-01 | $3.60 | $3.60 | 1,642 |
| 2009-04-30 | $3.60 | $3.60 | 408 |
| 2009-04-29 | $3.60 | $3.60 | 1,731 |
| 2009-04-28 | $3.57 | $3.57 | 759 |
| 2009-04-27 | $3.60 | $3.60 | 334 |
| 2009-04-24 | $3.45 | $3.45 | 4,206 |
| 2009-04-23 | $3.30 | $3.30 | 3,182 |
| 2009-04-22 | $3.45 | $3.45 | 10,110 |
| 2009-04-21 | $3.75 | $3.75 | 1,867 |
| 2009-04-20 | $3.75 | $3.75 | 3,371 |
| 2009-04-17 | $3.75 | $3.75 | 4,251 |
| 2009-04-16 | $3.45 | $3.45 | 2,870 |
| 2009-04-15 | $3.75 | $3.75 | 5,103 |
| 2009-04-14 | $3.60 | $3.60 | 2,901 |
| 2009-04-13 | $3.75 | $3.75 | 2,859 |
| 2009-04-09 | $3.75 | $3.75 | 3,291 |
| 2009-04-08 | $3.45 | $3.45 | 2,429 |
| 2009-04-07 | $3.45 | $3.45 | 2,738 |
| 2009-04-06 | $3.53 | $3.53 | 8,441 |
| 2009-04-03 | $3.53 | $3.53 | 3,647 |
| 2009-04-02 | $3.60 | $3.60 | 5,594 |
| 2009-04-01 | $3.60 | $3.60 | 3,011 |
| 2009-03-31 | $3.45 | $3.45 | 6,800 |
| 2009-03-30 | $3.78 | $3.78 | 3,903 |
| 2009-03-27 | $3.75 | $3.75 | 2,447 |
| 2009-03-26 | $4.20 | $4.20 | 3,293 |
| 2009-03-25 | $4.20 | $4.20 | 11,102 |
| 2009-03-24 | $4.05 | $4.05 | 4,303 |
| 2009-03-23 | $4.35 | $4.35 | 5,305 |
| 2009-03-20 | $3.90 | $3.90 | 3,969 |
| 2009-03-19 | $3.60 | $3.60 | 3,956 |
| 2009-03-18 | $3.63 | $3.63 | 2,033 |
| 2009-03-17 | $3.75 | $3.75 | 5,028 |
| 2009-03-16 | $3.90 | $3.90 | 5,885 |
| 2009-03-13 | $4.20 | $4.20 | 1,394 |
| 2009-03-12 | $4.20 | $4.20 | 1,266 |
| 2009-03-11 | $4.05 | $4.05 | 2,262 |
| 2009-03-10 | $4.05 | $4.05 | 6,866 |
| 2009-03-09 | $4.05 | $4.05 | 2,249 |
| 2009-03-06 | $4.20 | $4.20 | 2,667 |
| 2009-03-05 | $4.05 | $4.05 | 1,151 |
| 2009-03-04 | $4.35 | $4.35 | 6,140 |
| 2009-03-03 | $4.35 | $4.35 | 3,988 |
| 2009-03-02 | $4.35 | $4.35 | 7,109 |
| 2009-02-27 | $4.80 | $4.80 | 3,024 |
| 2009-02-26 | $5.10 | $5.10 | 720 |
| 2009-02-25 | $5.40 | $5.40 | 1,324 |
| 2009-02-24 | $5.10 | $5.10 | 1,136 |
| 2009-02-23 | $5.40 | $5.40 | 631 |
| 2009-02-20 | $5.10 | $5.10 | 1,030 |
| 2009-02-19 | $5.55 | $5.55 | 90 |
| 2009-02-18 | $5.40 | $5.40 | 4,655 |
| 2009-02-17 | $5.55 | $5.55 | 2,022 |
| 2009-02-13 | $5.55 | $5.55 | 1,430 |
| 2009-02-12 | $5.70 | $5.70 | 763 |
| 2009-02-11 | $5.70 | $5.70 | 992 |
| 2009-02-10 | $5.85 | $5.85 | 7,024 |
| 2009-02-09 | $6.00 | $6.00 | 2,720 |
| 2009-02-06 | $5.40 | $5.40 | 927 |
| 2009-02-05 | $5.40 | $5.40 | 655 |
| 2009-02-04 | $5.10 | $5.10 | 356 |
| 2009-02-03 | $5.55 | $5.55 | 810 |
| 2009-02-02 | $5.55 | $5.55 | 309 |
| 2009-01-30 | $5.55 | $5.55 | 1,423 |
| 2009-01-29 | $6.00 | $6.00 | 996 |
| 2009-01-28 | $5.40 | $5.40 | 918 |
| 2009-01-27 | $5.40 | $5.40 | 1,440 |
| 2009-01-26 | $4.95 | $4.95 | 1,495 |
| 2009-01-23 | $5.40 | $5.40 | 1,089 |
| 2009-01-22 | $6.00 | $6.00 | 652 |
| 2009-01-21 | $6.00 | $6.00 | 573 |
| 2009-01-20 | $6.00 | $6.00 | 1,683 |
| 2009-01-16 | $6.30 | $6.30 | 2,937 |
| 2009-01-15 | $6.30 | $6.30 | 4,341 |
| 2009-01-14 | $6.45 | $6.45 | 2,603 |
| 2009-01-13 | $6.30 | $6.30 | 1,364 |
| 2009-01-12 | $5.70 | $5.70 | 5,787 |
| 2009-01-09 | $5.70 | $5.70 | 871 |
| 2009-01-08 | $5.70 | $5.70 | 498 |
| 2009-01-07 | $5.70 | $5.70 | 1,221 |
| 2009-01-06 | $5.10 | $5.10 | 1,335 |
| 2009-01-05 | $5.40 | $5.40 | 4,188 |
| 2009-01-02 | $4.80 | $4.80 | 1,230 |