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
- 2008-06-25 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 | $3.88 | $3.88 | 57,500 |
| 2009-12-30 | $3.61 | $3.61 | 67,000 |
| 2009-12-29 | $3.61 | $3.61 | 30,900 |
| 2009-12-28 | $3.41 | $3.41 | 16,800 |
| 2009-12-24 | $3.42 | $3.42 | 16,000 |
| 2009-12-23 | $3.51 | $3.51 | 57,400 |
| 2009-12-22 | $3.33 | $3.33 | 34,100 |
| 2009-12-21 | $3.33 | $3.33 | 62,700 |
| 2009-12-18 | $3.28 | $3.28 | 24,700 |
| 2009-12-17 | $3.20 | $3.20 | 41,000 |
| 2009-12-16 | $3.20 | $3.20 | 17,300 |
| 2009-12-15 | $3.14 | $3.14 | 36,800 |
| 2009-12-14 | $3.21 | $3.21 | 34,600 |
| 2009-12-11 | $3.34 | $3.34 | 11,000 |
| 2009-12-10 | $3.29 | $3.29 | 42,300 |
| 2009-12-09 | $3.41 | $3.41 | 27,700 |
| 2009-12-08 | $3.20 | $3.20 | 21,700 |
| 2009-12-07 | $3.08 | $3.08 | 125,400 |
| 2009-12-04 | $3.31 | $3.31 | 60,400 |
| 2009-12-03 | $3.47 | $3.47 | 93,000 |
| 2009-12-02 | $3.70 | $3.70 | 39,900 |
| 2009-12-01 | $3.69 | $3.69 | 36,600 |
| 2009-11-30 | $3.44 | $3.44 | 64,300 |
| 2009-11-27 | $3.65 | $3.65 | 56,800 |
| 2009-11-25 | $3.87 | $3.87 | 72,500 |
| 2009-11-24 | $3.82 | $3.82 | 38,800 |
| 2009-11-23 | $3.77 | $3.77 | 87,800 |
| 2009-11-20 | $3.53 | $3.53 | 22,800 |
| 2009-11-19 | $3.42 | $3.42 | 38,600 |
| 2009-11-18 | $3.53 | $3.53 | 23,900 |
| 2009-11-17 | $3.50 | $3.50 | 43,100 |
| 2009-11-16 | $3.68 | $3.68 | 69,800 |
| 2009-11-13 | $3.53 | $3.53 | 51,800 |
| 2009-11-12 | $3.20 | $3.20 | 40,700 |
| 2009-11-11 | $3.20 | $3.20 | 18,100 |
| 2009-11-10 | $3.18 | $3.18 | 33,000 |
| 2009-11-09 | $3.24 | $3.24 | 48,800 |
| 2009-11-06 | $3.21 | $3.21 | 66,700 |
| 2009-11-05 | $3.48 | $3.48 | 97,500 |
| 2009-11-04 | $3.64 | $3.64 | 153,300 |
| 2009-11-03 | $3.39 | $3.39 | 147,100 |
| 2009-11-02 | $2.69 | $2.69 | 98,400 |
| 2009-10-30 | $2.75 | $2.75 | 72,700 |
| 2009-10-29 | $3.07 | $3.07 | 138,700 |
| 2009-10-28 | $2.72 | $2.72 | 207,300 |
| 2009-10-27 | $2.90 | $2.90 | 117,300 |
| 2009-10-26 | $2.86 | $2.86 | 203,200 |
| 2009-10-23 | $3.08 | $3.08 | 171,600 |
| 2009-10-22 | $3.28 | $3.28 | 72,500 |
| 2009-10-21 | $3.49 | $3.49 | 74,500 |
| 2009-10-20 | $3.55 | $3.55 | 65,900 |
| 2009-10-19 | $3.34 | $3.34 | 213,300 |
| 2009-10-16 | $3.64 | $3.64 | 257,300 |
| 2009-10-15 | $3.13 | $3.13 | 244,500 |
| 2009-10-14 | $3.60 | $3.60 | 64,100 |
| 2009-10-13 | $3.83 | $3.83 | 60,500 |
| 2009-10-12 | $3.92 | $3.92 | 1,000 |
| 2009-10-09 | $3.86 | $3.86 | 53,500 |
| 2009-10-08 | $3.97 | $3.97 | 107,800 |
| 2009-10-07 | $3.72 | $3.72 | 87,700 |
| 2009-10-06 | $3.99 | $3.99 | 70,500 |
| 2009-10-05 | $4.00 | $4.00 | 218,000 |
| 2009-10-02 | $4.16 | $4.16 | 95,100 |
| 2009-10-01 | $4.16 | $4.16 | 232,800 |
| 2009-09-30 | $3.90 | $3.90 | 120,300 |
| 2009-09-29 | $3.78 | $3.78 | 255,400 |
| 2009-09-28 | $3.48 | $3.48 | 48,500 |
| 2009-09-25 | $3.43 | $3.43 | 39,200 |
| 2009-09-24 | $3.45 | $3.45 | 177,900 |
| 2009-09-23 | $3.85 | $3.85 | 52,600 |
| 2009-09-22 | $3.94 | $3.94 | 33,900 |
| 2009-09-21 | $3.85 | $3.85 | 97,200 |
| 2009-09-18 | $4.08 | $4.08 | 80,600 |
| 2009-09-17 | $3.84 | $3.84 | 96,300 |
| 2009-09-16 | $4.09 | $4.09 | 167,900 |
| 2009-09-15 | $3.91 | $3.91 | 133,700 |
| 2009-09-14 | $3.28 | $3.28 | 124,700 |
| 2009-09-11 | $3.54 | $3.54 | 132,100 |
| 2009-09-10 | $3.69 | $3.69 | 56,000 |
| 2009-09-09 | $3.59 | $3.59 | 157,300 |
| 2009-09-08 | $3.63 | $3.63 | 161,900 |
| 2009-09-04 | $3.38 | $3.38 | 151,500 |
| 2009-09-03 | $3.12 | $3.12 | 133,600 |
| 2009-09-02 | $2.77 | $2.77 | 74,700 |
| 2009-09-01 | $2.71 | $2.71 | 84,700 |
| 2009-08-31 | $2.96 | $2.96 | 43,700 |
| 2009-08-28 | $2.87 | $2.87 | 52,100 |
| 2009-08-27 | $2.70 | $2.70 | 21,200 |
| 2009-08-26 | $2.65 | $2.65 | 89,900 |
| 2009-08-25 | $2.79 | $2.79 | 129,200 |
| 2009-08-24 | $3.01 | $3.01 | 132,300 |
| 2009-08-21 | $2.93 | $2.93 | 82,000 |
| 2009-08-20 | $2.85 | $2.85 | 135,700 |
| 2009-08-19 | $2.79 | $2.79 | 95,400 |
| 2009-08-18 | $2.82 | $2.82 | 217,300 |
| 2009-08-17 | $2.21 | $2.21 | 201,000 |
| 2009-08-14 | $2.04 | $2.04 | 111,100 |
| 2009-08-13 | $2.16 | $2.16 | 79,900 |
| 2009-08-12 | $2.22 | $2.22 | 15,300 |
| 2009-08-11 | $2.23 | $2.23 | 24,800 |
| 2009-08-10 | $2.10 | $2.10 | 54,100 |
| 2009-08-07 | $2.11 | $2.11 | 70,400 |
| 2009-08-06 | $1.80 | $1.80 | 112,200 |
| 2009-08-05 | $1.97 | $1.97 | 109,500 |
| 2009-08-04 | $2.16 | $2.16 | 124,700 |
| 2009-08-03 | $2.33 | $2.33 | 0 |
| 2009-07-31 | $2.33 | $2.33 | 40,600 |
| 2009-07-30 | $2.38 | $2.38 | 34,600 |
| 2009-07-29 | $2.36 | $2.36 | 91,300 |
| 2009-07-28 | $2.57 | $2.57 | 72,600 |
| 2009-07-27 | $2.61 | $2.61 | 87,000 |
| 2009-07-24 | $2.61 | $2.61 | 128,300 |
| 2009-07-23 | $2.52 | $2.52 | 141,000 |
| 2009-07-22 | $2.22 | $2.22 | 56,700 |
| 2009-07-21 | $2.24 | $2.24 | 166,600 |
| 2009-07-20 | $2.22 | $2.22 | 222,800 |
| 2009-07-17 | $1.89 | $1.89 | 53,200 |
| 2009-07-16 | $1.82 | $1.82 | 64,700 |
| 2009-07-15 | $1.63 | $1.63 | 79,100 |
| 2009-07-14 | $1.50 | $1.50 | 15,900 |
| 2009-07-13 | $1.40 | $1.40 | 30,500 |
| 2009-07-10 | $1.37 | $1.37 | 104,000 |
| 2009-07-09 | $1.49 | $1.49 | 55,500 |
| 2009-07-08 | $1.40 | $1.40 | 93,900 |
| 2009-07-07 | $1.34 | $1.34 | 37,300 |
| 2009-07-06 | $1.43 | $1.43 | 89,700 |
| 2009-07-02 | $1.45 | $1.45 | 45,200 |
| 2009-07-01 | $1.59 | $1.59 | 0 |
| 2009-06-30 | $1.59 | $1.59 | 72,300 |
| 2009-06-29 | $1.64 | $1.64 | 65,300 |
| 2009-06-26 | $1.61 | $1.61 | 58,600 |
| 2009-06-25 | $1.58 | $1.58 | 51,300 |
| 2009-06-24 | $1.50 | $1.50 | 84,700 |
| 2009-06-23 | $1.45 | $1.45 | 76,200 |
| 2009-06-22 | $1.32 | $1.32 | 107,000 |
| 2009-06-19 | $1.29 | $1.29 | 62,100 |
| 2009-06-18 | $1.27 | $1.27 | 31,700 |
| 2009-06-17 | $1.33 | $1.33 | 53,000 |
| 2009-06-16 | $1.40 | $1.40 | 52,800 |
| 2009-06-15 | $1.48 | $1.48 | 121,500 |
| 2009-06-12 | $1.52 | $1.52 | 161,800 |
| 2009-06-11 | $1.52 | $1.52 | 505,600 |
| 2009-06-10 | $1.36 | $1.36 | 227,100 |
| 2009-06-09 | $1.11 | $1.11 | 59,600 |
| 2009-06-08 | $1.15 | $1.15 | 64,200 |
| 2009-06-05 | $1.22 | $1.22 | 128,300 |
| 2009-06-04 | $1.19 | $1.19 | 187,600 |
| 2009-06-03 | $1.13 | $1.13 | 168,400 |
| 2009-06-02 | $1.37 | $1.37 | 102,300 |
| 2009-06-01 | $1.28 | $1.28 | 190,300 |
| 2009-05-29 | $1.24 | $1.24 | 166,300 |
| 2009-05-28 | $1.19 | $1.19 | 73,900 |
| 2009-05-27 | $1.14 | $1.14 | 136,200 |
| 2009-05-26 | $1.23 | $1.23 | 437,500 |
| 2009-05-22 | $0.84 | $0.84 | 88,000 |
| 2009-05-21 | $0.82 | $0.82 | 28,000 |
| 2009-05-20 | $0.74 | $0.74 | 78,000 |
| 2009-05-19 | $0.78 | $0.78 | 34,000 |
| 2009-05-18 | $0.72 | $0.72 | 0 |
| 2009-05-15 | $0.72 | $0.72 | 3,500 |
| 2009-05-14 | $0.68 | $0.68 | 12,000 |
| 2009-05-13 | $0.68 | $0.68 | 13,400 |
| 2009-05-12 | $0.75 | $0.75 | 15,100 |
| 2009-05-11 | $0.78 | $0.78 | 27,500 |
| 2009-05-08 | $0.83 | $0.83 | 64,300 |
| 2009-05-07 | $0.80 | $0.80 | 15,000 |
| 2009-05-06 | $0.73 | $0.73 | 22,000 |
| 2009-05-05 | $0.70 | $0.70 | 31,500 |
| 2009-05-04 | $0.66 | $0.66 | 39,300 |
| 2009-05-01 | $0.61 | $0.61 | 25,500 |
| 2009-04-30 | $0.53 | $0.53 | 23,800 |
| 2009-04-29 | $0.54 | $0.54 | 12,500 |
| 2009-04-28 | $0.53 | $0.53 | 11,500 |
| 2009-04-27 | $0.53 | $0.53 | 2,700 |
| 2009-04-24 | $0.58 | $0.58 | 10,100 |
| 2009-04-23 | $0.53 | $0.53 | 7,500 |
| 2009-04-22 | $0.56 | $0.56 | 11,000 |
| 2009-04-21 | $0.50 | $0.50 | 16,500 |
| 2009-04-20 | $0.48 | $0.48 | 40,500 |
| 2009-04-17 | $0.52 | $0.52 | 26,500 |
| 2009-04-16 | $0.50 | $0.50 | 15,000 |
| 2009-04-15 | $0.43 | $0.43 | 16,000 |
| 2009-04-14 | $0.44 | $0.44 | 13,600 |
| 2009-04-13 | $0.50 | $0.50 | 8,000 |
| 2009-04-09 | $0.47 | $0.47 | 10,000 |
| 2009-04-08 | $0.49 | $0.49 | 9,000 |
| 2009-04-07 | $0.50 | $0.50 | 5,000 |
| 2009-04-06 | $0.45 | $0.45 | 500 |
| 2009-04-03 | $0.45 | $0.45 | 10,500 |
| 2009-04-02 | $0.46 | $0.46 | 54,000 |
| 2009-04-01 | $0.51 | $0.51 | 1,000 |
| 2009-03-31 | $0.48 | $0.48 | 47,000 |
| 2009-03-30 | $0.50 | $0.50 | 7,000 |
| 2009-03-27 | $0.42 | $0.42 | 14,700 |
| 2009-03-26 | $0.48 | $0.48 | 17,000 |
| 2009-03-25 | $0.44 | $0.44 | 0 |
| 2009-03-24 | $0.44 | $0.44 | 19,400 |
| 2009-03-23 | $0.45 | $0.45 | 31,000 |
| 2009-03-20 | $0.38 | $0.38 | 2,000 |
| 2009-03-19 | $0.37 | $0.37 | 1,000 |
| 2009-03-18 | $0.33 | $0.33 | 0 |
| 2009-03-17 | $0.33 | $0.33 | 1,000 |
| 2009-03-16 | $0.33 | $0.33 | 14,500 |
| 2009-03-13 | $0.36 | $0.36 | 6,000 |
| 2009-03-12 | $0.36 | $0.36 | 19,500 |
| 2009-03-11 | $0.33 | $0.33 | 2,000 |
| 2009-03-10 | $0.33 | $0.33 | 25,700 |
| 2009-03-09 | $0.42 | $0.42 | 17,600 |
| 2009-03-06 | $0.41 | $0.41 | 0 |
| 2009-03-05 | $0.41 | $0.41 | 2,000 |
| 2009-03-04 | $0.41 | $0.41 | 6,000 |
| 2009-03-03 | $0.38 | $0.38 | 15,000 |
| 2009-03-02 | $0.39 | $0.39 | 26,500 |
| 2009-02-27 | $0.44 | $0.44 | 5,000 |
| 2009-02-26 | $0.50 | $0.50 | 1,000 |
| 2009-02-25 | $0.38 | $0.38 | 3,100 |
| 2009-02-24 | $0.44 | $0.44 | 24,500 |
| 2009-02-23 | $0.56 | $0.56 | 14,500 |
| 2009-02-20 | $0.60 | $0.60 | 1,500 |
| 2009-02-19 | $0.47 | $0.47 | 3,000 |
| 2009-02-18 | $0.46 | $0.46 | 10,000 |
| 2009-02-17 | $0.49 | $0.49 | 15,000 |
| 2009-02-13 | $0.50 | $0.50 | 800 |
| 2009-02-12 | $0.61 | $0.61 | 0 |
| 2009-02-11 | $0.61 | $0.61 | 1,500 |
| 2009-02-10 | $0.60 | $0.60 | 5,000 |
| 2009-02-09 | $0.66 | $0.66 | 13,400 |
| 2009-02-06 | $0.60 | $0.60 | 7,200 |
| 2009-02-05 | $0.66 | $0.66 | 11,300 |
| 2009-02-04 | $0.55 | $0.55 | 26,500 |
| 2009-02-03 | $0.50 | $0.50 | 3,200 |
| 2009-02-02 | $0.44 | $0.44 | 10,500 |
| 2009-01-30 | $0.52 | $0.52 | 14,000 |
| 2009-01-29 | $0.54 | $0.54 | 0 |
| 2009-01-28 | $0.54 | $0.54 | 9,500 |
| 2009-01-27 | $0.44 | $0.44 | 2,000 |
| 2009-01-26 | $0.44 | $0.44 | 29,700 |
| 2009-01-23 | $0.57 | $0.57 | 7,500 |
| 2009-01-22 | $0.52 | $0.52 | 1,000 |
| 2009-01-21 | $0.57 | $0.57 | 2,000 |
| 2009-01-20 | $0.59 | $0.59 | 2,000 |
| 2009-01-16 | $0.55 | $0.55 | 0 |
| 2009-01-15 | $0.55 | $0.55 | 100 |
| 2009-01-14 | $0.54 | $0.54 | 9,000 |
| 2009-01-13 | $0.58 | $0.58 | 15,500 |
| 2009-01-12 | $0.56 | $0.56 | 14,000 |
| 2009-01-09 | $0.61 | $0.61 | 6,500 |
| 2009-01-08 | $0.71 | $0.71 | 16,700 |
| 2009-01-07 | $0.70 | $0.70 | 12,300 |
| 2009-01-06 | $0.68 | $0.68 | 10,100 |
| 2009-01-05 | $0.70 | $0.70 | 152,900 |
| 2009-01-02 | $0.65 | $0.65 | 4,500 |