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
- 2003-10-17 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 | $6.90 | $6.90 | 620 |
| 2009-12-30 | $6.70 | $6.70 | 6,400 |
| 2009-12-29 | $7.50 | $7.50 | 5,330 |
| 2009-12-28 | $7.00 | $7.00 | 2,400 |
| 2009-12-24 | $6.70 | $6.70 | 3,050 |
| 2009-12-23 | $6.50 | $6.50 | 1,860 |
| 2009-12-22 | $6.30 | $6.30 | 3,130 |
| 2009-12-21 | $6.40 | $6.40 | 930 |
| 2009-12-18 | $6.30 | $6.30 | 300 |
| 2009-12-17 | $6.70 | $6.70 | 2,360 |
| 2009-12-16 | $6.50 | $6.50 | 7,070 |
| 2009-12-15 | $6.40 | $6.40 | 850 |
| 2009-12-14 | $6.70 | $6.70 | 2,410 |
| 2009-12-11 | $7.00 | $7.00 | 8,720 |
| 2009-12-10 | $5.60 | $5.60 | 2,650 |
| 2009-12-09 | $5.30 | $5.30 | 1,960 |
| 2009-12-08 | $5.60 | $5.60 | 400 |
| 2009-12-07 | $5.60 | $5.60 | 3,100 |
| 2009-12-04 | $5.50 | $5.50 | 1,880 |
| 2009-12-03 | $5.70 | $5.70 | 2,900 |
| 2009-12-02 | $6.30 | $6.30 | 15,740 |
| 2009-12-01 | $5.20 | $5.20 | 20,680 |
| 2009-11-30 | $5.20 | $5.20 | 7,750 |
| 2009-11-27 | $5.30 | $5.30 | 5,900 |
| 2009-11-25 | $5.90 | $5.90 | 21,030 |
| 2009-11-24 | $5.90 | $5.90 | 6,730 |
| 2009-11-23 | $5.60 | $5.60 | 10,590 |
| 2009-11-20 | $5.80 | $5.80 | 570 |
| 2009-11-19 | $5.70 | $5.70 | 3,730 |
| 2009-11-18 | $5.60 | $5.60 | 7,550 |
| 2009-11-17 | $5.20 | $5.20 | 1,540 |
| 2009-11-16 | $5.20 | $5.20 | 1,400 |
| 2009-11-13 | $5.10 | $5.10 | 1,420 |
| 2009-11-12 | $5.30 | $5.30 | 900 |
| 2009-11-11 | $5.10 | $5.10 | 4,490 |
| 2009-11-10 | $5.40 | $5.40 | 6,600 |
| 2009-11-09 | $5.80 | $5.80 | 6,130 |
| 2009-11-06 | $5.20 | $5.20 | 9,720 |
| 2009-11-05 | $5.30 | $5.30 | 9,100 |
| 2009-11-04 | $5.30 | $5.30 | 7,330 |
| 2009-11-03 | $4.90 | $4.90 | 24,170 |
| 2009-11-02 | $4.20 | $4.20 | 4,110 |
| 2009-10-30 | $4.10 | $4.10 | 2,630 |
| 2009-10-29 | $4.30 | $4.30 | 650 |
| 2009-10-28 | $3.70 | $3.70 | 1,250 |
| 2009-10-27 | $4.00 | $4.00 | 1,420 |
| 2009-10-26 | $4.00 | $4.00 | 2,200 |
| 2009-10-23 | $4.10 | $4.10 | 1,790 |
| 2009-10-22 | $4.10 | $4.10 | 400 |
| 2009-10-21 | $4.20 | $4.20 | 1,600 |
| 2009-10-20 | $4.10 | $4.10 | 2,950 |
| 2009-10-19 | $4.20 | $4.20 | 450 |
| 2009-10-16 | $4.20 | $4.20 | 1,480 |
| 2009-10-15 | $4.20 | $4.20 | 3,430 |
| 2009-10-14 | $4.30 | $4.30 | 1,940 |
| 2009-10-13 | $4.30 | $4.30 | 6,600 |
| 2009-10-12 | $4.70 | $4.70 | 2,100 |
| 2009-10-09 | $4.20 | $4.20 | 11,190 |
| 2009-10-08 | $4.10 | $4.10 | 7,970 |
| 2009-10-07 | $4.00 | $4.00 | 1,850 |
| 2009-10-06 | $3.80 | $3.80 | 12,640 |
| 2009-10-05 | $3.70 | $3.70 | 800 |
| 2009-10-02 | $3.50 | $3.50 | 0 |
| 2009-10-01 | $3.50 | $3.50 | 1,600 |
| 2009-09-30 | $3.70 | $3.70 | 2,230 |
| 2009-09-29 | $3.50 | $3.50 | 3,950 |
| 2009-09-28 | $3.20 | $3.20 | 2,740 |
| 2009-09-25 | $3.30 | $3.30 | 850 |
| 2009-09-24 | $3.20 | $3.20 | 10,000 |
| 2009-09-23 | $3.50 | $3.50 | 2,500 |
| 2009-09-22 | $3.50 | $3.50 | 550 |
| 2009-09-21 | $3.10 | $3.10 | 12,210 |
| 2009-09-18 | $3.10 | $3.10 | 2,300 |
| 2009-09-17 | $3.20 | $3.20 | 180 |
| 2009-09-16 | $3.40 | $3.40 | 2,640 |
| 2009-09-15 | $3.20 | $3.20 | 1,200 |
| 2009-09-14 | $3.00 | $3.00 | 5,200 |
| 2009-09-11 | $3.10 | $3.10 | 2,850 |
| 2009-09-10 | $3.20 | $3.20 | 1,660 |
| 2009-09-09 | $3.30 | $3.30 | 1,400 |
| 2009-09-08 | $3.50 | $3.50 | 1,070 |
| 2009-09-04 | $3.10 | $3.10 | 1,500 |
| 2009-09-03 | $3.40 | $3.40 | 3,870 |
| 2009-09-02 | $2.90 | $2.90 | 6,180 |
| 2009-09-01 | $3.10 | $3.10 | 1,400 |
| 2009-08-31 | $3.20 | $3.20 | 7,470 |
| 2009-08-28 | $3.10 | $3.10 | 5,460 |
| 2009-08-27 | $3.20 | $3.20 | 680 |
| 2009-08-26 | $3.10 | $3.10 | 5,360 |
| 2009-08-25 | $3.10 | $3.10 | 5,520 |
| 2009-08-24 | $3.20 | $3.20 | 1,670 |
| 2009-08-21 | $3.40 | $3.40 | 6,920 |
| 2009-08-20 | $3.20 | $3.20 | 40 |
| 2009-08-19 | $3.10 | $3.10 | 1,640 |
| 2009-08-18 | $3.50 | $3.50 | 2,730 |
| 2009-08-17 | $3.30 | $3.30 | 5,220 |
| 2009-08-14 | $3.50 | $3.50 | 820 |
| 2009-08-13 | $3.60 | $3.60 | 3,460 |
| 2009-08-12 | $3.30 | $3.30 | 1,200 |
| 2009-08-11 | $3.70 | $3.70 | 4,290 |
| 2009-08-10 | $3.70 | $3.70 | 2,040 |
| 2009-08-07 | $3.00 | $3.00 | 200 |
| 2009-08-06 | $3.40 | $3.40 | 2,200 |
| 2009-08-05 | $3.00 | $3.00 | 830 |
| 2009-08-04 | $3.70 | $3.70 | 1,230 |
| 2009-08-03 | $3.10 | $3.10 | 6,730 |
| 2009-07-31 | $3.50 | $3.50 | 7,740 |
| 2009-07-30 | $3.00 | $3.00 | 270 |
| 2009-07-29 | $3.40 | $3.40 | 3,730 |
| 2009-07-28 | $2.90 | $2.90 | 680 |
| 2009-07-27 | $3.60 | $3.60 | 590 |
| 2009-07-24 | $3.20 | $3.20 | 1,220 |
| 2009-07-23 | $3.60 | $3.60 | 2,090 |
| 2009-07-22 | $3.10 | $3.10 | 6,020 |
| 2009-07-21 | $3.00 | $3.00 | 1,750 |
| 2009-07-20 | $3.50 | $3.50 | 2,560 |
| 2009-07-17 | $3.30 | $3.30 | 200 |
| 2009-07-16 | $3.10 | $3.10 | 140 |
| 2009-07-15 | $3.30 | $3.30 | 1,030 |
| 2009-07-14 | $2.90 | $2.90 | 10,650 |
| 2009-07-13 | $3.10 | $3.10 | 3,520 |
| 2009-07-10 | $2.90 | $2.90 | 2,110 |
| 2009-07-09 | $3.00 | $3.00 | 650 |
| 2009-07-08 | $3.00 | $3.00 | 1,260 |
| 2009-07-07 | $3.10 | $3.10 | 0 |
| 2009-07-06 | $3.10 | $3.10 | 1,230 |
| 2009-07-02 | $3.10 | $3.10 | 1,640 |
| 2009-07-01 | $3.50 | $3.50 | 0 |
| 2009-06-30 | $3.50 | $3.50 | 4,910 |
| 2009-06-29 | $3.70 | $3.70 | 320 |
| 2009-06-26 | $3.70 | $3.70 | 1,100 |
| 2009-06-25 | $3.40 | $3.40 | 50 |
| 2009-06-24 | $3.40 | $3.40 | 1,100 |
| 2009-06-23 | $3.40 | $3.40 | 1,750 |
| 2009-06-22 | $3.40 | $3.40 | 3,360 |
| 2009-06-19 | $3.80 | $3.80 | 290 |
| 2009-06-18 | $3.70 | $3.70 | 1,090 |
| 2009-06-17 | $3.50 | $3.50 | 600 |
| 2009-06-16 | $3.60 | $3.60 | 700 |
| 2009-06-15 | $3.50 | $3.50 | 1,540 |
| 2009-06-12 | $3.40 | $3.40 | 1,600 |
| 2009-06-11 | $3.50 | $3.50 | 10,900 |
| 2009-06-10 | $3.50 | $3.50 | 2,930 |
| 2009-06-09 | $3.60 | $3.60 | 6,700 |
| 2009-06-08 | $3.50 | $3.50 | 4,040 |
| 2009-06-05 | $3.50 | $3.50 | 680 |
| 2009-06-04 | $3.70 | $3.70 | 6,550 |
| 2009-06-03 | $3.70 | $3.70 | 3,700 |
| 2009-06-02 | $3.60 | $3.60 | 13,970 |
| 2009-06-01 | $4.10 | $4.10 | 16,750 |
| 2009-05-29 | $3.30 | $3.30 | 7,460 |
| 2009-05-28 | $2.90 | $2.90 | 4,850 |
| 2009-05-27 | $3.00 | $3.00 | 1,000 |
| 2009-05-26 | $2.70 | $2.70 | 680 |
| 2009-05-22 | $2.70 | $2.70 | 9,560 |
| 2009-05-21 | $2.90 | $2.90 | 1,730 |
| 2009-05-20 | $2.70 | $2.70 | 4,100 |
| 2009-05-19 | $3.00 | $3.00 | 1,500 |
| 2009-05-18 | $2.70 | $2.70 | 2,320 |
| 2009-05-15 | $2.70 | $2.70 | 1,000 |
| 2009-05-14 | $3.00 | $3.00 | 100 |
| 2009-05-13 | $3.00 | $3.00 | 1,270 |
| 2009-05-12 | $2.50 | $2.50 | 840 |
| 2009-05-11 | $2.50 | $2.50 | 1,000 |
| 2009-05-08 | $3.00 | $3.00 | 2,830 |
| 2009-05-07 | $3.00 | $3.00 | 3,650 |
| 2009-05-06 | $2.60 | $2.60 | 3,100 |
| 2009-05-05 | $2.60 | $2.60 | 2,430 |
| 2009-05-04 | $2.90 | $2.90 | 8,210 |
| 2009-05-01 | $2.30 | $2.30 | 230 |
| 2009-04-30 | $2.40 | $2.40 | 4,050 |
| 2009-04-29 | $2.50 | $2.50 | 2,000 |
| 2009-04-28 | $2.50 | $2.50 | 2,650 |
| 2009-04-27 | $2.40 | $2.40 | 550 |
| 2009-04-24 | $2.40 | $2.40 | 2,500 |
| 2009-04-23 | $2.30 | $2.30 | 1,450 |
| 2009-04-22 | $2.40 | $2.40 | 500 |
| 2009-04-21 | $2.30 | $2.30 | 1,290 |
| 2009-04-20 | $2.10 | $2.10 | 600 |
| 2009-04-17 | $2.40 | $2.40 | 1,270 |
| 2009-04-16 | $2.30 | $2.30 | 4,380 |
| 2009-04-15 | $2.40 | $2.40 | 2,880 |
| 2009-04-14 | $2.20 | $2.20 | 4,800 |
| 2009-04-13 | $2.30 | $2.30 | 4,670 |
| 2009-04-09 | $2.20 | $2.20 | 1,620 |
| 2009-04-08 | $2.20 | $2.20 | 380 |
| 2009-04-07 | $2.40 | $2.40 | 90 |
| 2009-04-06 | $2.20 | $2.20 | 0 |
| 2009-04-03 | $2.20 | $2.20 | 940 |
| 2009-04-02 | $2.40 | $2.40 | 1,900 |
| 2009-04-01 | $2.20 | $2.20 | 4,040 |
| 2009-03-31 | $2.40 | $2.40 | 1,150 |
| 2009-03-30 | $2.00 | $2.00 | 840 |
| 2009-03-27 | $2.40 | $2.40 | 0 |
| 2009-03-26 | $2.40 | $2.40 | 3,200 |
| 2009-03-25 | $2.50 | $2.50 | 450 |
| 2009-03-24 | $2.40 | $2.40 | 2,970 |
| 2009-03-23 | $2.40 | $2.40 | 5,450 |
| 2009-03-20 | $2.50 | $2.50 | 800 |
| 2009-03-19 | $2.50 | $2.50 | 5,000 |
| 2009-03-18 | $2.20 | $2.20 | 100 |
| 2009-03-17 | $2.30 | $2.30 | 100 |
| 2009-03-16 | $2.30 | $2.30 | 2,750 |
| 2009-03-13 | $2.30 | $2.30 | 3,170 |
| 2009-03-12 | $2.20 | $2.20 | 2,210 |
| 2009-03-11 | $1.90 | $1.90 | 15,110 |
| 2009-03-10 | $2.20 | $2.20 | 2,870 |
| 2009-03-09 | $2.40 | $2.40 | 4,110 |
| 2009-03-06 | $2.50 | $2.50 | 12,490 |
| 2009-03-05 | $2.60 | $2.60 | 2,050 |
| 2009-03-04 | $2.90 | $2.90 | 600 |
| 2009-03-03 | $2.60 | $2.60 | 19,220 |
| 2009-03-02 | $2.70 | $2.70 | 890 |
| 2009-02-27 | $2.50 | $2.50 | 1,530 |
| 2009-02-26 | $2.70 | $2.70 | 2,740 |
| 2009-02-25 | $3.10 | $3.10 | 1,800 |
| 2009-02-24 | $2.90 | $2.90 | 10,200 |
| 2009-02-23 | $3.20 | $3.20 | 2,680 |
| 2009-02-20 | $3.30 | $3.30 | 5,850 |
| 2009-02-19 | $3.10 | $3.10 | 850 |
| 2009-02-18 | $3.20 | $3.20 | 1,440 |
| 2009-02-17 | $3.50 | $3.50 | 13,140 |
| 2009-02-13 | $3.50 | $3.50 | 350 |
| 2009-02-12 | $3.60 | $3.60 | 3,150 |
| 2009-02-11 | $3.60 | $3.60 | 5,410 |
| 2009-02-10 | $3.70 | $3.70 | 6,920 |
| 2009-02-09 | $3.50 | $3.50 | 5,020 |
| 2009-02-06 | $3.10 | $3.10 | 3,570 |
| 2009-02-05 | $2.90 | $2.90 | 3,020 |
| 2009-02-04 | $3.00 | $3.00 | 800 |
| 2009-02-03 | $2.80 | $2.80 | 420 |
| 2009-02-02 | $2.90 | $2.90 | 9,850 |
| 2009-01-30 | $2.50 | $2.50 | 4,690 |
| 2009-01-29 | $2.50 | $2.50 | 1,080 |
| 2009-01-28 | $2.40 | $2.40 | 810 |
| 2009-01-27 | $2.20 | $2.20 | 90 |
| 2009-01-26 | $2.20 | $2.20 | 3,160 |
| 2009-01-23 | $2.40 | $2.40 | 900 |
| 2009-01-22 | $2.20 | $2.20 | 5,810 |
| 2009-01-21 | $2.70 | $2.70 | 800 |
| 2009-01-20 | $2.30 | $2.30 | 3,500 |
| 2009-01-16 | $2.30 | $2.30 | 780 |
| 2009-01-15 | $2.30 | $2.30 | 1,800 |
| 2009-01-14 | $2.30 | $2.30 | 400 |
| 2009-01-13 | $2.70 | $2.70 | 0 |
| 2009-01-12 | $2.70 | $2.70 | 2,110 |
| 2009-01-09 | $2.60 | $2.60 | 950 |
| 2009-01-08 | $2.70 | $2.70 | 0 |
| 2009-01-07 | $2.70 | $2.70 | 100 |
| 2009-01-06 | $2.70 | $2.70 | 1,540 |
| 2009-01-05 | $2.50 | $2.50 | 3,150 |
| 2009-01-02 | $2.20 | $2.20 | 2,950 |