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
- 2008-01-14 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 | $1.40 | $1.40 | 0 |
| 2009-12-30 | $1.40 | $1.40 | 250 |
| 2009-12-29 | $1.40 | $1.40 | 1,310 |
| 2009-12-28 | $1.60 | $1.60 | 0 |
| 2009-12-24 | $1.60 | $1.60 | 40 |
| 2009-12-23 | $2.00 | $2.00 | 60 |
| 2009-12-22 | $2.00 | $2.00 | 0 |
| 2009-12-21 | $2.00 | $2.00 | 125 |
| 2009-12-18 | $1.76 | $1.76 | 0 |
| 2009-12-17 | $1.76 | $1.76 | 0 |
| 2009-12-16 | $1.76 | $1.76 | 0 |
| 2009-12-15 | $1.76 | $1.76 | 0 |
| 2009-12-14 | $1.76 | $1.76 | 669 |
| 2009-12-11 | $1.80 | $1.80 | 600 |
| 2009-12-10 | $1.80 | $1.80 | 165 |
| 2009-12-09 | $2.40 | $2.40 | 0 |
| 2009-12-08 | $2.40 | $2.40 | 0 |
| 2009-12-07 | $2.40 | $2.40 | 112 |
| 2009-12-04 | $3.00 | $3.00 | 0 |
| 2009-12-03 | $3.00 | $3.00 | 0 |
| 2009-12-02 | $3.00 | $3.00 | 0 |
| 2009-12-01 | $3.00 | $3.00 | 62 |
| 2009-11-30 | $2.00 | $2.00 | 10 |
| 2009-11-27 | $2.00 | $2.00 | 0 |
| 2009-11-25 | $2.00 | $2.00 | 500 |
| 2009-11-24 | $2.00 | $2.00 | 0 |
| 2009-11-23 | $2.00 | $2.00 | 0 |
| 2009-11-20 | $2.00 | $2.00 | 209 |
| 2009-11-19 | $2.00 | $2.00 | 0 |
| 2009-11-18 | $2.00 | $2.00 | 0 |
| 2009-11-17 | $2.00 | $2.00 | 30 |
| 2009-11-16 | $2.00 | $2.00 | 0 |
| 2009-11-13 | $2.00 | $2.00 | 250 |
| 2009-11-12 | $4.00 | $4.00 | 0 |
| 2009-11-11 | $4.00 | $4.00 | 0 |
| 2009-11-10 | $4.00 | $4.00 | 0 |
| 2009-11-09 | $4.00 | $4.00 | 0 |
| 2009-11-06 | $4.00 | $4.00 | 0 |
| 2009-11-05 | $4.00 | $4.00 | 225 |
| 2009-11-04 | $2.80 | $2.80 | 0 |
| 2009-11-03 | $2.80 | $2.80 | 0 |
| 2009-11-02 | $2.80 | $2.80 | 50 |
| 2009-10-30 | $2.80 | $2.80 | 0 |
| 2009-10-29 | $2.80 | $2.80 | 150 |
| 2009-10-28 | $2.80 | $2.80 | 12 |
| 2009-10-27 | $2.00 | $2.00 | 0 |
| 2009-10-26 | $2.00 | $2.00 | 50 |
| 2009-10-23 | $3.00 | $3.00 | 0 |
| 2009-10-22 | $3.00 | $3.00 | 0 |
| 2009-10-21 | $3.00 | $3.00 | 925 |
| 2009-10-20 | $3.00 | $3.00 | 5 |
| 2009-10-19 | $3.00 | $3.00 | 0 |
| 2009-10-16 | $3.00 | $3.00 | 0 |
| 2009-10-15 | $3.00 | $3.00 | 100 |
| 2009-10-14 | $3.80 | $3.80 | 325 |
| 2009-10-13 | $5.60 | $5.60 | 0 |
| 2009-10-12 | $5.60 | $5.60 | 0 |
| 2009-10-09 | $5.60 | $5.60 | 0 |
| 2009-10-08 | $5.60 | $5.60 | 0 |
| 2009-10-07 | $5.60 | $5.60 | 17,230 |
| 2009-10-06 | $4.60 | $4.60 | 25 |
| 2009-10-05 | $3.00 | $3.00 | 0 |
| 2009-10-02 | $3.00 | $3.00 | 0 |
| 2009-10-01 | $3.00 | $3.00 | 0 |
| 2009-09-30 | $3.00 | $3.00 | 0 |
| 2009-09-29 | $3.00 | $3.00 | 315 |
| 2009-09-28 | $3.00 | $3.00 | 2,072 |
| 2009-09-25 | $4.00 | $4.00 | 0 |
| 2009-09-24 | $4.00 | $4.00 | 0 |
| 2009-09-23 | $4.00 | $4.00 | 0 |
| 2009-09-22 | $4.00 | $4.00 | 0 |
| 2009-09-21 | $4.00 | $4.00 | 107 |
| 2009-09-18 | $3.40 | $3.40 | 0 |
| 2009-09-17 | $3.40 | $3.40 | 0 |
| 2009-09-16 | $3.40 | $3.40 | 25 |
| 2009-09-15 | $3.40 | $3.40 | 1,110 |
| 2009-09-14 | $3.40 | $3.40 | 5 |
| 2009-09-11 | $4.00 | $4.00 | 0 |
| 2009-09-10 | $4.00 | $4.00 | 0 |
| 2009-09-09 | $4.00 | $4.00 | 0 |
| 2009-09-08 | $4.00 | $4.00 | 457 |
| 2009-09-04 | $4.10 | $4.10 | 600 |
| 2009-09-03 | $4.00 | $4.00 | 250 |
| 2009-09-02 | $4.00 | $4.00 | 0 |
| 2009-09-01 | $4.00 | $4.00 | 150 |
| 2009-08-31 | $4.00 | $4.00 | 1,250 |
| 2009-08-28 | $4.00 | $4.00 | 480 |
| 2009-08-27 | $5.00 | $5.00 | 0 |
| 2009-08-26 | $5.00 | $5.00 | 330 |
| 2009-08-25 | $4.00 | $4.00 | 410 |
| 2009-08-24 | $4.00 | $4.00 | 40 |
| 2009-08-21 | $4.00 | $4.00 | 300 |
| 2009-08-20 | $4.00 | $4.00 | 0 |
| 2009-08-19 | $4.00 | $4.00 | 65 |
| 2009-08-18 | $4.00 | $4.00 | 0 |
| 2009-08-17 | $4.00 | $4.00 | 15 |
| 2009-08-14 | $4.10 | $4.10 | 805 |
| 2009-08-13 | $4.00 | $4.00 | 125 |
| 2009-08-12 | $5.00 | $5.00 | 0 |
| 2009-08-11 | $5.00 | $5.00 | 1,110 |
| 2009-08-10 | $4.00 | $4.00 | 134 |
| 2009-08-07 | $4.00 | $4.00 | 10 |
| 2009-08-06 | $4.00 | $4.00 | 335 |
| 2009-08-05 | $4.00 | $4.00 | 145 |
| 2009-08-04 | $4.00 | $4.00 | 0 |
| 2009-08-03 | $4.00 | $4.00 | 1,525 |
| 2009-07-31 | $4.00 | $4.00 | 10 |
| 2009-07-30 | $4.00 | $4.00 | 0 |
| 2009-07-29 | $4.00 | $4.00 | 200 |
| 2009-07-28 | $4.00 | $4.00 | 0 |
| 2009-07-27 | $4.00 | $4.00 | 0 |
| 2009-07-24 | $4.00 | $4.00 | 0 |
| 2009-07-23 | $4.00 | $4.00 | 0 |
| 2009-07-22 | $4.00 | $4.00 | 0 |
| 2009-07-21 | $4.00 | $4.00 | 85 |
| 2009-07-20 | $4.00 | $4.00 | 40 |
| 2009-07-17 | $4.00 | $4.00 | 0 |
| 2009-07-16 | $4.00 | $4.00 | 55 |
| 2009-07-15 | $4.00 | $4.00 | 25 |
| 2009-07-14 | $4.00 | $4.00 | 250 |
| 2009-07-13 | $4.00 | $4.00 | 0 |
| 2009-07-10 | $4.00 | $4.00 | 0 |
| 2009-07-09 | $4.00 | $4.00 | 0 |
| 2009-07-08 | $4.00 | $4.00 | 25 |
| 2009-07-07 | $4.00 | $4.00 | 0 |
| 2009-07-06 | $4.00 | $4.00 | 0 |
| 2009-07-02 | $4.00 | $4.00 | 0 |
| 2009-07-01 | $4.00 | $4.00 | 0 |
| 2009-06-30 | $4.00 | $4.00 | 0 |
| 2009-06-29 | $4.00 | $4.00 | 0 |
| 2009-06-26 | $4.00 | $4.00 | 250 |
| 2009-06-25 | $4.00 | $4.00 | 75 |
| 2009-06-24 | $4.00 | $4.00 | 107 |
| 2009-06-23 | $4.00 | $4.00 | 0 |
| 2009-06-22 | $4.00 | $4.00 | 0 |
| 2009-06-19 | $4.00 | $4.00 | 0 |
| 2009-06-18 | $4.00 | $4.00 | 125 |
| 2009-06-17 | $4.00 | $4.00 | 58 |
| 2009-06-16 | $4.20 | $4.20 | 91 |
| 2009-06-15 | $5.96 | $5.96 | 672 |
| 2009-06-12 | $4.00 | $4.00 | 0 |
| 2009-06-11 | $4.00 | $4.00 | 50 |
| 2009-06-10 | $4.00 | $4.00 | 5 |
| 2009-06-09 | $4.00 | $4.00 | 0 |
| 2009-06-08 | $4.00 | $4.00 | 0 |
| 2009-06-05 | $4.00 | $4.00 | 1,090 |
| 2009-06-04 | $4.00 | $4.00 | 57 |
| 2009-06-03 | $4.00 | $4.00 | 505 |
| 2009-06-02 | $4.00 | $4.00 | 3,127 |
| 2009-06-01 | $4.00 | $4.00 | 1,625 |
| 2009-05-29 | $4.00 | $4.00 | 532 |
| 2009-05-28 | $4.20 | $4.20 | 245 |
| 2009-05-27 | $4.14 | $4.14 | 0 |
| 2009-05-26 | $4.14 | $4.14 | 1,092 |
| 2009-05-22 | $4.00 | $4.00 | 300 |
| 2009-05-21 | $4.00 | $4.00 | 100 |
| 2009-05-20 | $4.20 | $4.20 | 342 |
| 2009-05-19 | $4.00 | $4.00 | 219 |
| 2009-05-18 | $4.00 | $4.00 | 1,400 |
| 2009-05-15 | $4.00 | $4.00 | 100 |
| 2009-05-14 | $4.00 | $4.00 | 1,650 |
| 2009-05-13 | $4.00 | $4.00 | 50 |
| 2009-05-12 | $4.00 | $4.00 | 0 |
| 2009-05-11 | $4.00 | $4.00 | 0 |
| 2009-05-08 | $4.00 | $4.00 | 0 |
| 2009-05-07 | $4.00 | $4.00 | 307 |
| 2009-05-06 | $4.00 | $4.00 | 410 |
| 2009-05-05 | $4.00 | $4.00 | 0 |
| 2009-05-04 | $4.00 | $4.00 | 1,385 |
| 2009-05-01 | $4.00 | $4.00 | 750 |
| 2009-04-30 | $4.00 | $4.00 | 2,371 |
| 2009-04-29 | $4.00 | $4.00 | 10 |
| 2009-04-28 | $4.00 | $4.00 | 1,295 |
| 2009-04-27 | $4.00 | $4.00 | 850 |
| 2009-04-24 | $4.00 | $4.00 | 1,194 |
| 2009-04-23 | $4.20 | $4.20 | 425 |
| 2009-04-22 | $4.00 | $4.00 | 390 |
| 2009-04-21 | $4.20 | $4.20 | 30 |
| 2009-04-20 | $4.00 | $4.00 | 2,884 |
| 2009-04-17 | $4.00 | $4.00 | 711 |
| 2009-04-16 | $4.00 | $4.00 | 2,450 |
| 2009-04-15 | $4.00 | $4.00 | 75 |
| 2009-04-14 | $5.00 | $5.00 | 790 |
| 2009-04-13 | $5.00 | $5.00 | 0 |
| 2009-04-09 | $5.00 | $5.00 | 685 |
| 2009-04-08 | $4.00 | $4.00 | 875 |
| 2009-04-07 | $3.60 | $3.60 | 2,089 |
| 2009-04-06 | $4.00 | $4.00 | 0 |
| 2009-04-03 | $4.00 | $4.00 | 239 |
| 2009-04-02 | $4.00 | $4.00 | 530 |
| 2009-04-01 | $4.00 | $4.00 | 1,140 |
| 2009-03-31 | $5.60 | $5.60 | 75 |
| 2009-03-30 | $5.40 | $5.40 | 22 |
| 2009-03-27 | $5.40 | $5.40 | 180 |
| 2009-03-26 | $6.00 | $6.00 | 1,770 |
| 2009-03-25 | $6.20 | $6.20 | 2,010 |
| 2009-03-24 | $7.00 | $7.00 | 2,311 |
| 2009-03-23 | $7.00 | $7.00 | 2,665 |
| 2009-03-20 | $8.60 | $8.60 | 2,050 |
| 2009-03-19 | $8.40 | $8.40 | 11,076 |
| 2009-03-18 | $7.20 | $7.20 | 5,721 |
| 2009-03-17 | $10.00 | $10.00 | 5,830 |
| 2009-03-16 | $9.20 | $9.20 | 4,763 |
| 2009-03-13 | $10.00 | $10.00 | 680 |
| 2009-03-12 | $8.20 | $8.20 | 823 |
| 2009-03-11 | $8.20 | $8.20 | 7,259 |
| 2009-03-10 | $11.60 | $11.60 | 3,242 |
| 2009-03-09 | $11.60 | $11.60 | 2,723 |
| 2009-03-06 | $10.40 | $10.40 | 3,232 |
| 2009-03-05 | $10.20 | $10.20 | 938 |
| 2009-03-04 | $8.80 | $8.80 | 315 |
| 2009-03-03 | $8.80 | $8.80 | 241 |
| 2009-03-02 | $7.00 | $7.00 | 1,096 |
| 2009-02-27 | $7.00 | $7.00 | 1,342 |
| 2009-02-26 | $7.40 | $7.40 | 50 |
| 2009-02-25 | $7.40 | $7.40 | 145 |
| 2009-02-24 | $7.40 | $7.40 | 50 |
| 2009-02-23 | $7.40 | $7.40 | 263 |
| 2009-02-20 | $8.60 | $8.60 | 50 |
| 2009-02-19 | $8.60 | $8.60 | 520 |
| 2009-02-18 | $8.40 | $8.40 | 4,672 |
| 2009-02-17 | $10.40 | $10.40 | 3,237 |
| 2009-02-13 | $11.80 | $11.80 | 110 |
| 2009-02-12 | $10.80 | $10.80 | 342 |
| 2009-02-11 | $10.40 | $10.40 | 175 |
| 2009-02-10 | $10.40 | $10.40 | 123 |
| 2009-02-09 | $11.00 | $11.00 | 155 |
| 2009-02-06 | $11.80 | $11.80 | 574 |
| 2009-02-05 | $12.00 | $12.00 | 0 |
| 2009-02-04 | $12.00 | $12.00 | 330 |
| 2009-02-03 | $9.00 | $9.00 | 50 |
| 2009-02-02 | $9.00 | $9.00 | 10 |
| 2009-01-30 | $11.00 | $11.00 | 135 |
| 2009-01-29 | $12.00 | $12.00 | 0 |
| 2009-01-28 | $12.00 | $12.00 | 0 |
| 2009-01-27 | $12.00 | $12.00 | 85 |
| 2009-01-26 | $11.40 | $11.40 | 0 |
| 2009-01-23 | $11.40 | $11.40 | 0 |
| 2009-01-22 | $11.40 | $11.40 | 0 |
| 2009-01-21 | $11.40 | $11.40 | 639 |
| 2009-01-20 | $12.00 | $12.00 | 100 |
| 2009-01-16 | $13.00 | $13.00 | 5 |
| 2009-01-15 | $11.00 | $11.00 | 40 |
| 2009-01-14 | $12.80 | $12.80 | 535 |
| 2009-01-13 | $13.40 | $13.40 | 520 |
| 2009-01-12 | $11.20 | $11.20 | 60 |
| 2009-01-09 | $11.20 | $11.20 | 7 |
| 2009-01-08 | $14.00 | $14.00 | 33 |
| 2009-01-07 | $14.00 | $14.00 | 275 |
| 2009-01-06 | $12.60 | $12.60 | 5 |
| 2009-01-05 | $12.20 | $12.20 | 152 |
| 2009-01-02 | $14.60 | $14.60 | 498 |