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
- 1999-07-01 to 2026-07-17
- 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 | $5.99 | $6.67 | 33,309 |
| 2009-12-30 | $5.65 | $6.29 | 11,541 |
| 2009-12-29 | $5.52 | $6.15 | 27,520 |
| 2009-12-28 | $5.36 | $5.97 | 62,286 |
| 2009-12-24 | $4.90 | $5.46 | 72,292 |
| 2009-12-23 | $4.83 | $5.38 | 41,232 |
| 2009-12-22 | $4.80 | $5.35 | 44,205 |
| 2009-12-21 | $4.85 | $5.40 | 65,131 |
| 2009-12-18 | $4.91 | $5.47 | 66,149 |
| 2009-12-17 | $4.49 | $5.01 | 15,684 |
| 2009-12-16 | $4.60 | $5.12 | 36,645 |
| 2009-12-15 | $4.57 | $5.09 | 16,891 |
| 2009-12-14 | $4.50 | $5.01 | 39,369 |
| 2009-12-11 | $4.44 | $4.95 | 23,640 |
| 2009-12-10 | $4.49 | $5.00 | 36,641 |
| 2009-12-09 | $4.19 | $4.67 | 21,273 |
| 2009-12-08 | $4.00 | $4.46 | 23,496 |
| 2009-12-07 | $3.99 | $4.44 | 52,795 |
| 2009-12-04 | $4.07 | $4.53 | 14,305 |
| 2009-12-03 | $4.18 | $4.66 | 18,151 |
| 2009-12-02 | $4.65 | $5.18 | 9,206 |
| 2009-12-01 | $4.61 | $5.14 | 23,970 |
| 2009-11-30 | $4.88 | $5.44 | 4,565 |
| 2009-11-27 | $4.99 | $5.56 | 11,421 |
| 2009-11-25 | $5.20 | $5.79 | 21,005 |
| 2009-11-24 | $5.19 | $5.78 | 45,755 |
| 2009-11-23 | $5.09 | $5.67 | 53,335 |
| 2009-11-20 | $5.30 | $5.90 | 28,484 |
| 2009-11-19 | $5.04 | $5.61 | 59,752 |
| 2009-11-18 | $4.95 | $5.51 | 174,242 |
| 2009-11-17 | $4.94 | $5.50 | 159,024 |
| 2009-11-16 | $4.19 | $4.67 | 107,731 |
| 2009-11-13 | $3.89 | $4.33 | 7,500 |
| 2009-11-12 | $3.88 | $4.32 | 9,670 |
| 2009-11-11 | $3.95 | $4.40 | 16,700 |
| 2009-11-10 | $3.96 | $4.41 | 37,329 |
| 2009-11-09 | $4.00 | $4.46 | 96,895 |
| 2009-11-06 | $3.71 | $4.13 | 48,981 |
| 2009-11-05 | $3.85 | $4.29 | 29,016 |
| 2009-11-04 | $3.21 | $3.58 | 33,980 |
| 2009-11-03 | $3.38 | $3.77 | 68,873 |
| 2009-11-02 | $2.98 | $3.32 | 23,170 |
| 2009-10-30 | $3.07 | $3.42 | 32,924 |
| 2009-10-29 | $3.41 | $3.80 | 17,205 |
| 2009-10-28 | $3.70 | $4.12 | 78,410 |
| 2009-10-27 | $3.89 | $4.33 | 44,459 |
| 2009-10-26 | $4.03 | $4.49 | 59,021 |
| 2009-10-23 | $3.92 | $4.37 | 48,075 |
| 2009-10-22 | $4.07 | $4.53 | 39,953 |
| 2009-10-21 | $3.68 | $4.10 | 41,565 |
| 2009-10-20 | $4.05 | $4.51 | 39,560 |
| 2009-10-19 | $3.95 | $4.40 | 107,633 |
| 2009-10-16 | $3.84 | $4.28 | 50,339 |
| 2009-10-15 | $3.82 | $4.26 | 126,627 |
| 2009-10-14 | $3.63 | $4.04 | 68,285 |
| 2009-10-13 | $3.57 | $3.98 | 76,959 |
| 2009-10-12 | $3.51 | $3.91 | 112,443 |
| 2009-10-09 | $3.50 | $3.90 | 231,510 |
| 2009-10-08 | $3.00 | $3.34 | 152,501 |
| 2009-10-07 | $2.71 | $3.02 | 22,560 |
| 2009-10-06 | $2.63 | $2.93 | 59,273 |
| 2009-10-05 | $2.60 | $2.90 | 37,721 |
| 2009-10-02 | $2.32 | $2.58 | 10,900 |
| 2009-10-01 | $2.34 | $2.61 | 4,485 |
| 2009-09-30 | $2.26 | $2.52 | 30,929 |
| 2009-09-29 | $2.24 | $2.50 | 162,077 |
| 2009-09-28 | $2.22 | $2.47 | 56,565 |
| 2009-09-25 | $2.32 | $2.58 | 34,332 |
| 2009-09-24 | $2.30 | $2.56 | 99,596 |
| 2009-09-23 | $2.51 | $2.80 | 57,217 |
| 2009-09-22 | $2.65 | $2.95 | 24,157 |
| 2009-09-21 | $2.70 | $3.01 | 79,525 |
| 2009-09-18 | $2.84 | $3.16 | 94,144 |
| 2009-09-17 | $2.64 | $2.94 | 40,298 |
| 2009-09-16 | $2.71 | $3.02 | 115,502 |
| 2009-09-15 | $3.07 | $3.42 | 87,137 |
| 2009-09-14 | $3.40 | $3.79 | 107,715 |
| 2009-09-11 | $3.07 | $3.42 | 21,894 |
| 2009-09-10 | $3.12 | $3.48 | 15,885 |
| 2009-09-09 | $3.01 | $3.35 | 37,076 |
| 2009-09-08 | $3.10 | $3.45 | 64,073 |
| 2009-09-04 | $2.98 | $3.32 | 54,864 |
| 2009-09-03 | $2.80 | $3.12 | 52,146 |
| 2009-09-02 | $2.75 | $3.06 | 24,524 |
| 2009-09-01 | $2.72 | $3.03 | 108,033 |
| 2009-08-31 | $2.65 | $2.95 | 71,992 |
| 2009-08-28 | $2.65 | $2.95 | 49,253 |
| 2009-08-27 | $2.79 | $3.11 | 84,103 |
| 2009-08-26 | $2.62 | $2.92 | 78,575 |
| 2009-08-25 | $2.80 | $3.12 | 202,233 |
| 2009-08-24 | $2.40 | $2.67 | 109,352 |
| 2009-08-21 | $2.06 | $2.29 | 51,720 |
| 2009-08-20 | $2.05 | $2.28 | 27,355 |
| 2009-08-19 | $2.02 | $2.25 | 10,273 |
| 2009-08-18 | $2.01 | $2.24 | 36,327 |
| 2009-08-17 | $1.77 | $1.97 | 32,900 |
| 2009-08-14 | $1.85 | $2.06 | 22,682 |
| 2009-08-13 | $1.85 | $2.06 | 43,130 |
| 2009-08-12 | $2.05 | $2.28 | 58,762 |
| 2009-08-11 | $1.88 | $2.09 | 33,113 |
| 2009-08-10 | $1.66 | $1.85 | 63,055 |
| 2009-08-07 | $1.35 | $1.50 | 39,388 |
| 2009-08-06 | $1.45 | $1.62 | 43,845 |
| 2009-08-05 | $1.45 | $1.62 | 57,526 |
| 2009-08-04 | $1.09 | $1.21 | 29,575 |
| 2009-08-03 | $1.00 | $1.11 | 51,478 |
| 2009-07-31 | $0.86 | $0.96 | 26,745 |
| 2009-07-30 | $0.90 | $1.00 | 2,131 |
| 2009-07-29 | $0.91 | $1.01 | 1,300 |
| 2009-07-28 | $0.90 | $1.00 | 3,900 |
| 2009-07-27 | $0.88 | $0.98 | 11,200 |
| 2009-07-24 | $0.92 | $1.02 | 400 |
| 2009-07-23 | $0.89 | $0.99 | 11,596 |
| 2009-07-22 | $0.82 | $0.91 | 3,230 |
| 2009-07-21 | $0.82 | $0.91 | 7,300 |
| 2009-07-20 | $0.82 | $0.91 | 2,964 |
| 2009-07-17 | $0.84 | $0.94 | 0 |
| 2009-07-16 | $0.84 | $0.94 | 11,090 |
| 2009-07-15 | $0.85 | $0.95 | 15,374 |
| 2009-07-14 | $0.71 | $0.79 | 26,600 |
| 2009-07-13 | $0.68 | $0.76 | 700 |
| 2009-07-10 | $0.65 | $0.72 | 27,780 |
| 2009-07-09 | $0.73 | $0.81 | 24,230 |
| 2009-07-08 | $0.78 | $0.87 | 12,700 |
| 2009-07-07 | $0.83 | $0.92 | 9,200 |
| 2009-07-06 | $0.90 | $1.00 | 1,000 |
| 2009-07-02 | $0.90 | $1.00 | 200 |
| 2009-07-01 | $0.94 | $1.05 | 2,100 |
| 2009-06-30 | $0.96 | $1.07 | 8,838 |
| 2009-06-29 | $0.92 | $1.02 | 6,172 |
| 2009-06-26 | $0.76 | $0.85 | 113,623 |
| 2009-06-25 | $1.03 | $1.15 | 15,861 |
| 2009-06-24 | $0.83 | $0.92 | 10,686 |
| 2009-06-23 | $1.01 | $1.13 | 4,500 |
| 2009-06-22 | $0.95 | $1.06 | 600 |
| 2009-06-19 | $1.01 | $1.13 | 4,744 |
| 2009-06-18 | $0.97 | $1.08 | 4,507 |
| 2009-06-17 | $0.95 | $1.06 | 14,301 |
| 2009-06-16 | $1.01 | $1.13 | 5,230 |
| 2009-06-15 | $1.03 | $1.15 | 4,560 |
| 2009-06-12 | $1.03 | $1.15 | 7,057 |
| 2009-06-11 | $1.03 | $1.15 | 6,960 |
| 2009-06-10 | $1.02 | $1.14 | 5,800 |
| 2009-06-09 | $1.02 | $1.14 | 9,120 |
| 2009-06-08 | $1.01 | $1.13 | 8,897 |
| 2009-06-05 | $1.00 | $1.11 | 27,384 |
| 2009-06-04 | $1.00 | $1.11 | 7,150 |
| 2009-06-03 | $0.94 | $1.05 | 10,055 |
| 2009-06-02 | $0.98 | $1.09 | 9,000 |
| 2009-06-01 | $0.93 | $1.04 | 10,900 |
| 2009-05-29 | $0.98 | $1.09 | 6,556 |
| 2009-05-28 | $1.00 | $1.11 | 35,550 |
| 2009-05-27 | $1.05 | $1.17 | 9,503 |
| 2009-05-26 | $1.05 | $1.17 | 13,771 |
| 2009-05-22 | $0.97 | $1.08 | 10,000 |
| 2009-05-21 | $0.90 | $1.00 | 13,770 |
| 2009-05-20 | $0.98 | $1.09 | 10,079 |
| 2009-05-19 | $0.93 | $1.04 | 21,255 |
| 2009-05-18 | $0.87 | $0.97 | 3,500 |
| 2009-05-15 | $0.85 | $0.95 | 52,417 |
| 2009-05-14 | $1.09 | $1.21 | 36,618 |
| 2009-05-13 | $0.83 | $0.92 | 28,407 |
| 2009-05-12 | $1.16 | $1.29 | 23,120 |
| 2009-05-11 | $1.01 | $1.12 | 19,142 |
| 2009-05-08 | $0.88 | $0.98 | 19,970 |
| 2009-05-07 | $0.80 | $0.89 | 46,455 |
| 2009-05-06 | $0.64 | $0.71 | 9,600 |
| 2009-05-05 | $0.67 | $0.75 | 10,800 |
| 2009-05-04 | $0.67 | $0.75 | 39,805 |
| 2009-05-01 | $0.70 | $0.78 | 4,241 |
| 2009-04-30 | $0.63 | $0.70 | 9,400 |
| 2009-04-29 | $0.64 | $0.71 | 6,900 |
| 2009-04-28 | $0.63 | $0.70 | 36,450 |
| 2009-04-27 | $0.71 | $0.79 | 8,500 |
| 2009-04-24 | $0.67 | $0.75 | 8,900 |
| 2009-04-23 | $0.59 | $0.66 | 2,900 |
| 2009-04-22 | $0.60 | $0.67 | 13,054 |
| 2009-04-21 | $0.60 | $0.67 | 5,500 |
| 2009-04-20 | $0.64 | $0.71 | 12,285 |
| 2009-04-17 | $0.67 | $0.75 | 17,302 |
| 2009-04-16 | $0.58 | $0.65 | 24,068 |
| 2009-04-15 | $0.57 | $0.63 | 15,296 |
| 2009-04-14 | $0.58 | $0.65 | 23,541 |
| 2009-04-13 | $0.49 | $0.55 | 21,361 |
| 2009-04-09 | $0.48 | $0.53 | 59,990 |
| 2009-04-08 | $0.56 | $0.62 | 5,875 |
| 2009-04-07 | $0.55 | $0.61 | 10,603 |
| 2009-04-06 | $0.51 | $0.57 | 13,434 |
| 2009-04-03 | $0.53 | $0.59 | 2,280 |
| 2009-04-02 | $0.54 | $0.60 | 35,648 |
| 2009-04-01 | $0.51 | $0.57 | 5,500 |
| 2009-03-31 | $0.56 | $0.62 | 16,500 |
| 2009-03-30 | $0.47 | $0.52 | 18,300 |
| 2009-03-27 | $0.48 | $0.53 | 4,936 |
| 2009-03-26 | $0.50 | $0.56 | 22,116 |
| 2009-03-25 | $0.50 | $0.56 | 42,895 |
| 2009-03-24 | $0.53 | $0.59 | 6,150 |
| 2009-03-23 | $0.51 | $0.57 | 25,633 |
| 2009-03-20 | $0.78 | $0.87 | 47,363 |
| 2009-03-19 | $0.47 | $0.52 | 5,835 |
| 2009-03-18 | $0.58 | $0.65 | 38,900 |
| 2009-03-17 | $0.35 | $0.39 | 3,211 |
| 2009-03-16 | $0.34 | $0.38 | 38,223 |
| 2009-03-13 | $0.35 | $0.39 | 7,454 |
| 2009-03-12 | $0.38 | $0.42 | 28,100 |
| 2009-03-11 | $0.36 | $0.40 | 36,453 |
| 2009-03-10 | $0.33 | $0.37 | 12,247 |
| 2009-03-09 | $0.30 | $0.33 | 20,000 |
| 2009-03-06 | $0.34 | $0.38 | 13,715 |
| 2009-03-05 | $0.37 | $0.41 | 22,931 |
| 2009-03-04 | $0.41 | $0.46 | 24,929 |
| 2009-03-03 | $0.48 | $0.53 | 1,749 |
| 2009-03-02 | $0.56 | $0.62 | 21,100 |
| 2009-02-27 | $0.52 | $0.58 | 1,700 |
| 2009-02-26 | $0.52 | $0.58 | 26,983 |
| 2009-02-25 | $0.59 | $0.66 | 12,000 |
| 2009-02-24 | $0.56 | $0.62 | 6,596 |
| 2009-02-23 | $0.55 | $0.61 | 5,946 |
| 2009-02-20 | $0.57 | $0.63 | 9,661 |
| 2009-02-19 | $0.62 | $0.69 | 700 |
| 2009-02-18 | $0.70 | $0.78 | 5,166 |
| 2009-02-17 | $0.73 | $0.81 | 1,228 |
| 2009-02-13 | $0.75 | $0.84 | 400 |
| 2009-02-12 | $0.75 | $0.84 | 500 |
| 2009-02-11 | $0.74 | $0.82 | 4,056 |
| 2009-02-10 | $0.71 | $0.79 | 10,557 |
| 2009-02-09 | $0.77 | $0.86 | 9,970 |
| 2009-02-06 | $0.85 | $0.95 | 24,700 |
| 2009-02-05 | $0.93 | $1.04 | 4,650 |
| 2009-02-04 | $0.83 | $0.92 | 25,700 |
| 2009-02-03 | $0.91 | $1.01 | 5,346 |
| 2009-02-02 | $0.83 | $0.92 | 2,300 |
| 2009-01-30 | $0.96 | $1.07 | 2,816 |
| 2009-01-29 | $0.99 | $1.10 | 11,800 |
| 2009-01-28 | $1.06 | $1.18 | 4,678 |
| 2009-01-27 | $1.00 | $1.11 | 9,255 |
| 2009-01-26 | $1.00 | $1.11 | 8,857 |
| 2009-01-23 | $0.97 | $1.08 | 7,800 |
| 2009-01-22 | $0.97 | $1.08 | 4,500 |
| 2009-01-21 | $1.00 | $1.11 | 530 |
| 2009-01-20 | $1.09 | $1.21 | 688 |
| 2009-01-16 | $1.11 | $1.24 | 830 |
| 2009-01-15 | $1.18 | $1.31 | 13,838 |
| 2009-01-14 | $1.12 | $1.25 | 14,772 |
| 2009-01-13 | $1.04 | $1.16 | 2,269 |
| 2009-01-12 | $1.04 | $1.16 | 200 |
| 2009-01-09 | $1.08 | $1.20 | 18,912 |
| 2009-01-08 | $1.07 | $1.19 | 7,211 |
| 2009-01-07 | $1.07 | $1.19 | 600 |
| 2009-01-06 | $1.30 | $1.45 | 35,800 |
| 2009-01-05 | $1.01 | $1.13 | 7,000 |
| 2009-01-02 | $0.95 | $1.06 | 22,149 |