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
- 2009-02-13 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 | $4.96 | $4.96 | 5,225 |
| 2009-12-30 | $4.85 | $4.85 | 7,071 |
| 2009-12-29 | $4.96 | $4.96 | 4,111 |
| 2009-12-28 | $4.85 | $4.85 | 3,666 |
| 2009-12-24 | $4.85 | $4.85 | 1,188 |
| 2009-12-23 | $4.85 | $4.85 | 2,923 |
| 2009-12-22 | $4.96 | $4.96 | 3,499 |
| 2009-12-21 | $5.06 | $5.06 | 3,517 |
| 2009-12-18 | $5.06 | $5.06 | 2,394 |
| 2009-12-17 | $5.39 | $5.39 | 1,819 |
| 2009-12-16 | $5.39 | $5.39 | 13,549 |
| 2009-12-15 | $5.39 | $5.39 | 1,661 |
| 2009-12-14 | $5.28 | $5.28 | 3,387 |
| 2009-12-11 | $5.28 | $5.28 | 3,805 |
| 2009-12-10 | $5.39 | $5.39 | 7,433 |
| 2009-12-09 | $5.17 | $5.17 | 1,513 |
| 2009-12-08 | $5.50 | $5.50 | 3,378 |
| 2009-12-07 | $5.82 | $5.82 | 33,204 |
| 2009-12-04 | $5.93 | $5.93 | 3,090 |
| 2009-12-03 | $6.14 | $6.14 | 14,347 |
| 2009-12-02 | $5.71 | $5.71 | 4,102 |
| 2009-12-01 | $6.03 | $6.03 | 6,041 |
| 2009-11-30 | $5.82 | $5.82 | 6,459 |
| 2009-11-27 | $6.14 | $6.14 | 3,656 |
| 2009-11-25 | $6.36 | $6.36 | 1,875 |
| 2009-11-24 | $6.36 | $6.36 | 1,234 |
| 2009-11-23 | $6.57 | $6.57 | 2,218 |
| 2009-11-20 | $6.36 | $6.36 | 4,594 |
| 2009-11-19 | $6.47 | $6.47 | 1,587 |
| 2009-11-18 | $6.68 | $6.68 | 427 |
| 2009-11-17 | $6.57 | $6.57 | 1,299 |
| 2009-11-16 | $6.47 | $6.47 | 9,549 |
| 2009-11-13 | $6.68 | $6.68 | 11,052 |
| 2009-11-12 | $6.57 | $6.57 | 1,782 |
| 2009-11-11 | $6.68 | $6.68 | 5,438 |
| 2009-11-10 | $7.00 | $7.00 | 1,114 |
| 2009-11-09 | $7.00 | $7.00 | 20,574 |
| 2009-11-06 | $6.57 | $6.57 | 2,394 |
| 2009-11-05 | $6.25 | $6.25 | 3,313 |
| 2009-11-04 | $6.47 | $6.47 | 353 |
| 2009-11-03 | $6.47 | $6.47 | 1,837 |
| 2009-11-02 | $6.47 | $6.47 | 4,389 |
| 2009-10-30 | $7.33 | $7.33 | 603 |
| 2009-10-29 | $7.97 | $7.97 | 575 |
| 2009-10-28 | $7.00 | $7.00 | 9,196 |
| 2009-10-27 | $6.90 | $6.90 | 15,572 |
| 2009-10-26 | $7.54 | $7.54 | 3,573 |
| 2009-10-23 | $8.19 | $8.19 | 2,366 |
| 2009-10-22 | $7.97 | $7.97 | 3,304 |
| 2009-10-21 | $7.97 | $7.97 | 594 |
| 2009-10-20 | $8.51 | $8.51 | 343 |
| 2009-10-19 | $8.19 | $8.19 | 158 |
| 2009-10-16 | $8.19 | $8.19 | 3,359 |
| 2009-10-15 | $8.30 | $8.30 | 84 |
| 2009-10-14 | $8.19 | $8.19 | 872 |
| 2009-10-13 | $8.19 | $8.19 | 854 |
| 2009-10-12 | $8.08 | $8.08 | 65 |
| 2009-10-09 | $8.19 | $8.19 | 251 |
| 2009-10-08 | $8.30 | $8.30 | 2,422 |
| 2009-10-07 | $8.41 | $8.41 | 371 |
| 2009-10-06 | $8.41 | $8.41 | 1,076 |
| 2009-10-05 | $8.19 | $8.19 | 1,476 |
| 2009-10-02 | $8.19 | $8.19 | 3,712 |
| 2009-10-01 | $8.73 | $8.73 | 251 |
| 2009-09-30 | $8.94 | $8.94 | 204 |
| 2009-09-29 | $8.84 | $8.84 | 6,570 |
| 2009-09-28 | $8.62 | $8.62 | 269 |
| 2009-09-25 | $9.16 | $9.16 | 1,401 |
| 2009-09-24 | $8.84 | $8.84 | 1,049 |
| 2009-09-23 | $9.16 | $9.16 | 2,079 |
| 2009-09-22 | $9.16 | $9.16 | 891 |
| 2009-09-21 | $9.27 | $9.27 | 3,638 |
| 2009-09-18 | $9.91 | $9.91 | 1,670 |
| 2009-09-17 | $9.59 | $9.59 | 278 |
| 2009-09-16 | $9.48 | $9.48 | 715 |
| 2009-09-15 | $9.38 | $9.37 | 2,608 |
| 2009-09-14 | $9.48 | $9.48 | 4,816 |
| 2009-09-11 | $9.48 | $9.48 | 167 |
| 2009-09-10 | $9.59 | $9.59 | 705 |
| 2009-09-09 | $10.13 | $10.13 | 1,355 |
| 2009-09-08 | $9.91 | $9.91 | 1,160 |
| 2009-09-04 | $9.48 | $9.48 | 260 |
| 2009-09-03 | $9.27 | $9.27 | 715 |
| 2009-09-02 | $8.94 | $8.94 | 445 |
| 2009-09-01 | $9.70 | $9.70 | 3,536 |
| 2009-08-31 | $10.13 | $10.13 | 1,086 |
| 2009-08-28 | $10.34 | $10.34 | 1,448 |
| 2009-08-27 | $9.27 | $9.27 | 928 |
| 2009-08-26 | $9.59 | $9.59 | 2,589 |
| 2009-08-25 | $9.16 | $9.16 | 677 |
| 2009-08-24 | $9.27 | $9.27 | 2,329 |
| 2009-08-21 | $8.41 | $8.41 | 3,109 |
| 2009-08-20 | $7.97 | $7.97 | 2,988 |
| 2009-08-19 | $7.76 | $7.76 | 1,039 |
| 2009-08-18 | $7.76 | $7.76 | 3,564 |
| 2009-08-17 | $7.76 | $7.76 | 380 |
| 2009-08-14 | $8.51 | $8.51 | 585 |
| 2009-08-13 | $7.87 | $7.87 | 844 |
| 2009-08-12 | $7.76 | $7.76 | 1,141 |
| 2009-08-11 | $7.65 | $7.65 | 1,290 |
| 2009-08-10 | $7.97 | $7.97 | 1,067 |
| 2009-08-07 | $8.51 | $8.51 | 8,222 |
| 2009-08-06 | $9.48 | $9.48 | 2,450 |
| 2009-08-05 | $8.51 | $8.51 | 8,036 |
| 2009-08-04 | $8.51 | $8.51 | 2,803 |
| 2009-08-03 | $8.62 | $8.62 | 2,004 |
| 2009-07-31 | $8.08 | $8.08 | 353 |
| 2009-07-30 | $7.54 | $7.54 | 1,160 |
| 2009-07-29 | $7.87 | $7.87 | 316 |
| 2009-07-28 | $7.54 | $7.54 | 3,387 |
| 2009-07-27 | $7.54 | $7.54 | 5,290 |
| 2009-07-24 | $7.54 | $7.54 | 854 |
| 2009-07-23 | $7.00 | $7.00 | 362 |
| 2009-07-22 | $7.00 | $7.00 | 4,362 |
| 2009-07-21 | $7.11 | $7.11 | 3,378 |
| 2009-07-20 | $6.57 | $6.57 | 3,480 |
| 2009-07-17 | $6.47 | $6.47 | 965 |
| 2009-07-16 | $6.47 | $6.47 | 612 |
| 2009-07-15 | $6.47 | $6.47 | 371 |
| 2009-07-14 | $6.14 | $6.14 | 557 |
| 2009-07-13 | $6.14 | $6.14 | 9,763 |
| 2009-07-10 | $6.14 | $6.14 | 575 |
| 2009-07-09 | $6.14 | $6.14 | 455 |
| 2009-07-08 | $6.14 | $6.14 | 650 |
| 2009-07-07 | $6.14 | $6.14 | 1,308 |
| 2009-07-06 | $6.25 | $6.25 | 1,206 |
| 2009-07-02 | $6.36 | $6.36 | 3,851 |
| 2009-07-01 | $6.57 | $6.57 | 3,628 |
| 2009-06-30 | $6.47 | $6.47 | 817 |
| 2009-06-29 | $6.57 | $6.57 | 1,791 |
| 2009-06-26 | $6.36 | $6.36 | 1,568 |
| 2009-06-25 | $6.25 | $6.25 | 4,835 |
| 2009-06-24 | $6.03 | $6.03 | 1,420 |
| 2009-06-23 | $6.03 | $6.03 | 1,086 |
| 2009-06-22 | $6.14 | $6.14 | 640 |
| 2009-06-19 | $6.25 | $6.25 | 63,290 |
| 2009-06-18 | $6.36 | $6.36 | 1,049 |
| 2009-06-17 | $6.36 | $6.36 | 696 |
| 2009-06-16 | $6.57 | $6.57 | 1,578 |
| 2009-06-15 | $6.57 | $6.57 | 3,239 |
| 2009-06-12 | $7.00 | $7.00 | 872 |
| 2009-06-11 | $7.00 | $7.00 | 8,046 |
| 2009-06-10 | $6.57 | $6.57 | 1,670 |
| 2009-06-09 | $6.36 | $6.36 | 1,902 |
| 2009-06-08 | $5.93 | $5.93 | 854 |
| 2009-06-05 | $6.14 | $6.14 | 1,336 |
| 2009-06-04 | $6.25 | $6.25 | 715 |
| 2009-06-03 | $6.79 | $6.79 | 5,995 |
| 2009-06-02 | $7.00 | $7.00 | 1,605 |
| 2009-06-01 | $7.00 | $7.00 | 11,275 |
| 2009-05-29 | $6.68 | $6.68 | 854 |
| 2009-05-28 | $6.68 | $6.68 | 3,118 |
| 2009-05-27 | $7.00 | $7.00 | 3,740 |
| 2009-05-26 | $7.00 | $7.00 | 2,459 |
| 2009-05-22 | $6.79 | $6.79 | 1,086 |
| 2009-05-21 | $6.68 | $6.68 | 1,151 |
| 2009-05-20 | $6.90 | $6.90 | 6,960 |
| 2009-05-19 | $7.00 | $7.00 | 6,366 |
| 2009-05-18 | $6.68 | $6.68 | 900 |
| 2009-05-15 | $6.36 | $6.36 | 1,652 |
| 2009-05-14 | $6.79 | $6.79 | 3,833 |
| 2009-05-13 | $6.36 | $6.36 | 28,749 |
| 2009-05-12 | $7.00 | $7.00 | 705 |
| 2009-05-11 | $8.08 | $8.08 | 4,232 |
| 2009-05-08 | $8.30 | $8.30 | 4,464 |
| 2009-05-07 | $7.33 | $7.33 | 9,048 |
| 2009-05-06 | $7.87 | $7.87 | 7,656 |
| 2009-05-05 | $7.65 | $7.65 | 10,013 |
| 2009-05-04 | $7.76 | $7.76 | 14,375 |
| 2009-05-01 | $6.68 | $6.68 | 770 |
| 2009-04-30 | $6.68 | $6.68 | 7,508 |
| 2009-04-29 | $6.36 | $6.36 | 2,478 |
| 2009-04-28 | $4.85 | $4.85 | 835 |
| 2009-04-27 | $4.96 | $4.96 | 863 |
| 2009-04-24 | $4.53 | $4.53 | 2,598 |
| 2009-04-23 | $4.53 | $4.53 | 1,021 |
| 2009-04-22 | $5.06 | $5.06 | 1,002 |
| 2009-04-21 | $4.53 | $4.53 | 770 |
| 2009-04-20 | $4.63 | $4.63 | 2,144 |
| 2009-04-17 | $4.74 | $4.74 | 4,937 |
| 2009-04-16 | $4.20 | $4.20 | 1,012 |
| 2009-04-15 | $4.20 | $4.20 | 1,234 |
| 2009-04-14 | $4.42 | $4.42 | 2,784 |
| 2009-04-13 | $4.74 | $4.74 | 3,461 |
| 2009-04-09 | $4.20 | $4.20 | 3,341 |
| 2009-04-08 | $3.88 | $3.88 | 2,274 |
| 2009-04-07 | $4.31 | $4.31 | 3,044 |
| 2009-04-06 | $4.42 | $4.42 | 2,877 |
| 2009-04-03 | $4.85 | $4.85 | 4,148 |
| 2009-04-02 | $4.31 | $4.31 | 2,663 |
| 2009-04-01 | $3.88 | $3.88 | 5,596 |
| 2009-03-31 | $3.66 | $3.66 | 3,322 |
| 2009-03-30 | $3.56 | $3.56 | 2,329 |
| 2009-03-27 | $3.88 | $3.88 | 1,735 |
| 2009-03-26 | $3.88 | $3.88 | 1,596 |
| 2009-03-25 | $3.45 | $3.45 | 585 |
| 2009-03-24 | $3.88 | $3.88 | 3,192 |
| 2009-03-23 | $3.45 | $3.45 | 2,004 |
| 2009-03-20 | $3.34 | $3.34 | 1,244 |
| 2009-03-19 | $3.66 | $3.66 | 492 |
| 2009-03-18 | $3.23 | $3.23 | 4,148 |
| 2009-03-17 | $3.23 | $3.23 | 1,967 |
| 2009-03-16 | $3.02 | $3.02 | 1,819 |
| 2009-03-13 | $2.80 | $2.80 | 1,800 |
| 2009-03-12 | $2.91 | $2.91 | 1,745 |
| 2009-03-11 | $2.80 | $2.80 | 2,431 |
| 2009-03-10 | $3.23 | $3.23 | 2,849 |
| 2009-03-09 | $2.48 | $2.48 | 3,202 |
| 2009-03-06 | $2.69 | $2.69 | 3,276 |
| 2009-03-05 | $2.69 | $2.69 | 3,461 |
| 2009-03-04 | $2.91 | $2.91 | 3,062 |
| 2009-03-03 | $2.91 | $2.91 | 2,877 |
| 2009-03-02 | $3.02 | $3.02 | 14,867 |
| 2009-02-27 | $3.23 | $3.23 | 12,491 |
| 2009-02-26 | $4.09 | $4.09 | 5,271 |
| 2009-02-25 | $3.02 | $3.02 | 9,076 |
| 2009-02-24 | $2.91 | $2.91 | 4,742 |
| 2009-02-23 | $2.59 | $2.59 | 8,120 |
| 2009-02-20 | $2.69 | $2.69 | 4,232 |
| 2009-02-19 | $2.69 | $2.69 | 5,921 |
| 2009-02-18 | $2.80 | $2.80 | 1,169 |
| 2009-02-17 | $2.80 | $2.80 | 965 |
| 2009-02-13 | $2.91 | $2.91 | 1,772 |