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
- 1999-01-11 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 | $6.50 | $6.50 | 4,382 |
| 2009-12-30 | $4.25 | $4.25 | 1,720 |
| 2009-12-29 | $4.50 | $4.50 | 1,381 |
| 2009-12-28 | $4.75 | $4.75 | 502 |
| 2009-12-24 | $5.25 | $5.25 | 49 |
| 2009-12-23 | $5.00 | $5.00 | 600 |
| 2009-12-22 | $5.25 | $5.25 | 400 |
| 2009-12-21 | $5.00 | $5.00 | 6,784 |
| 2009-12-18 | $5.75 | $5.75 | 60 |
| 2009-12-17 | $5.50 | $5.50 | 2,452 |
| 2009-12-16 | $5.00 | $5.00 | 30 |
| 2009-12-15 | $5.90 | $5.90 | 284 |
| 2009-12-14 | $4.50 | $4.50 | 340 |
| 2009-12-11 | $5.50 | $5.50 | 144 |
| 2009-12-10 | $6.00 | $6.00 | 450 |
| 2009-12-09 | $5.70 | $5.70 | 1,512 |
| 2009-12-08 | $5.25 | $5.25 | 5,583 |
| 2009-12-07 | $3.75 | $3.75 | 1,150 |
| 2009-12-04 | $4.00 | $4.00 | 763 |
| 2009-12-03 | $4.00 | $4.00 | 2,054 |
| 2009-12-02 | $4.50 | $4.50 | 1,498 |
| 2009-12-01 | $4.05 | $4.05 | 1,698 |
| 2009-11-30 | $4.75 | $4.75 | 3,910 |
| 2009-11-27 | $5.10 | $5.10 | 793 |
| 2009-11-25 | $4.75 | $4.75 | 1,834 |
| 2009-11-24 | $4.25 | $4.25 | 2,869 |
| 2009-11-23 | $5.20 | $5.20 | 2,695 |
| 2009-11-20 | $5.95 | $5.95 | 350 |
| 2009-11-19 | $5.75 | $5.75 | 2,084 |
| 2009-11-18 | $6.00 | $6.00 | 3,996 |
| 2009-11-17 | $6.38 | $6.38 | 1,711 |
| 2009-11-16 | $6.50 | $6.50 | 1,479 |
| 2009-11-13 | $7.25 | $7.25 | 291 |
| 2009-11-12 | $7.50 | $7.50 | 3,684 |
| 2009-11-11 | $7.00 | $7.00 | 780 |
| 2009-11-10 | $6.50 | $6.50 | 2,306 |
| 2009-11-09 | $7.50 | $7.50 | 374 |
| 2009-11-06 | $7.25 | $7.25 | 451 |
| 2009-11-05 | $7.25 | $7.25 | 1,025 |
| 2009-11-04 | $6.50 | $6.50 | 2,198 |
| 2009-11-03 | $7.25 | $7.25 | 945 |
| 2009-11-02 | $7.50 | $7.50 | 4,056 |
| 2009-10-30 | $7.00 | $7.00 | 1,456 |
| 2009-10-29 | $7.00 | $7.00 | 1,320 |
| 2009-10-28 | $6.75 | $6.75 | 610 |
| 2009-10-27 | $7.00 | $7.00 | 930 |
| 2009-10-26 | $7.00 | $7.00 | 3,404 |
| 2009-10-23 | $7.00 | $7.00 | 460 |
| 2009-10-22 | $6.50 | $6.50 | 2,610 |
| 2009-10-21 | $6.68 | $6.68 | 4,810 |
| 2009-10-20 | $6.75 | $6.75 | 1,030 |
| 2009-10-19 | $6.75 | $6.75 | 806 |
| 2009-10-16 | $7.75 | $7.75 | 5,674 |
| 2009-10-15 | $7.00 | $7.00 | 2,240 |
| 2009-10-14 | $6.75 | $6.75 | 2,662 |
| 2009-10-13 | $6.50 | $6.50 | 5,238 |
| 2009-10-12 | $6.26 | $6.26 | 1,068 |
| 2009-10-09 | $7.00 | $7.00 | 735 |
| 2009-10-08 | $6.50 | $6.50 | 880 |
| 2009-10-07 | $6.50 | $6.50 | 1,410 |
| 2009-10-06 | $6.25 | $6.25 | 5,365 |
| 2009-10-05 | $6.25 | $6.25 | 508 |
| 2009-10-02 | $6.05 | $6.05 | 2,147 |
| 2009-10-01 | $6.00 | $6.00 | 1,693 |
| 2009-09-30 | $6.50 | $6.50 | 395 |
| 2009-09-29 | $6.75 | $6.75 | 3,379 |
| 2009-09-28 | $7.00 | $7.00 | 925 |
| 2009-09-25 | $6.50 | $6.50 | 10,313 |
| 2009-09-24 | $6.80 | $6.80 | 37,368 |
| 2009-09-23 | $7.13 | $7.13 | 936 |
| 2009-09-22 | $7.25 | $7.25 | 1,915 |
| 2009-09-21 | $6.50 | $6.50 | 998 |
| 2009-09-18 | $6.50 | $6.50 | 1,439 |
| 2009-09-17 | $6.75 | $6.75 | 5,132 |
| 2009-09-16 | $7.00 | $7.00 | 1,368 |
| 2009-09-15 | $7.25 | $7.25 | 2,639 |
| 2009-09-14 | $7.25 | $7.25 | 3,063 |
| 2009-09-11 | $8.15 | $8.15 | 590 |
| 2009-09-10 | $8.00 | $8.00 | 1,239 |
| 2009-09-09 | $8.25 | $8.25 | 1,038 |
| 2009-09-08 | $7.50 | $7.50 | 1,746 |
| 2009-09-04 | $8.50 | $8.50 | 2,059 |
| 2009-09-03 | $8.25 | $8.25 | 4,261 |
| 2009-09-02 | $8.00 | $8.00 | 2,996 |
| 2009-09-01 | $9.25 | $9.25 | 13,122 |
| 2009-08-31 | $7.50 | $7.50 | 2,589 |
| 2009-08-28 | $8.00 | $8.00 | 2,148 |
| 2009-08-27 | $8.00 | $8.00 | 1,544 |
| 2009-08-26 | $7.75 | $7.75 | 4,456 |
| 2009-08-25 | $8.00 | $8.00 | 7,033 |
| 2009-08-24 | $8.25 | $8.25 | 6,475 |
| 2009-08-21 | $8.50 | $8.50 | 4,122 |
| 2009-08-20 | $8.05 | $8.05 | 6,466 |
| 2009-08-19 | $7.25 | $7.25 | 1,832 |
| 2009-08-18 | $7.50 | $7.50 | 1,934 |
| 2009-08-17 | $7.50 | $7.50 | 1,634 |
| 2009-08-14 | $7.50 | $7.50 | 3,006 |
| 2009-08-13 | $8.00 | $8.00 | 1,336 |
| 2009-08-12 | $7.50 | $7.50 | 1,288 |
| 2009-08-11 | $6.75 | $6.75 | 1,981 |
| 2009-08-10 | $8.00 | $8.00 | 3,633 |
| 2009-08-07 | $7.50 | $7.50 | 1,889 |
| 2009-08-06 | $7.25 | $7.25 | 5,343 |
| 2009-08-05 | $7.01 | $7.01 | 6,793 |
| 2009-08-04 | $8.00 | $8.00 | 2,634 |
| 2009-08-03 | $8.25 | $8.25 | 5,265 |
| 2009-07-31 | $8.50 | $8.50 | 33,364 |
| 2009-07-30 | $7.25 | $7.25 | 11,016 |
| 2009-07-29 | $8.50 | $8.50 | 42,282 |
| 2009-07-28 | $10.00 | $10.00 | 52,196 |
| 2009-07-27 | $6.50 | $6.50 | 19,176 |
| 2009-07-24 | $4.00 | $4.00 | 0 |
| 2009-07-23 | $4.00 | $4.00 | 750 |
| 2009-07-22 | $3.50 | $3.50 | 2 |
| 2009-07-21 | $4.00 | $4.00 | 446 |
| 2009-07-20 | $4.50 | $4.50 | 1,339 |
| 2009-07-17 | $4.50 | $4.50 | 926 |
| 2009-07-16 | $4.50 | $4.50 | 400 |
| 2009-07-15 | $4.50 | $4.50 | 160 |
| 2009-07-14 | $4.00 | $4.00 | 34 |
| 2009-07-13 | $3.50 | $3.50 | 400 |
| 2009-07-10 | $3.78 | $3.78 | 1,170 |
| 2009-07-09 | $4.00 | $4.00 | 2,882 |
| 2009-07-08 | $3.50 | $3.50 | 340 |
| 2009-07-07 | $3.08 | $3.08 | 684 |
| 2009-07-06 | $3.50 | $3.50 | 536 |
| 2009-07-02 | $5.00 | $5.00 | 1,178 |
| 2009-07-01 | $5.00 | $5.00 | 1,410 |
| 2009-06-30 | $5.25 | $5.25 | 650 |
| 2009-06-29 | $5.00 | $5.00 | 9,271 |
| 2009-06-26 | $4.45 | $4.45 | 3,109 |
| 2009-06-25 | $4.00 | $4.00 | 2,256 |
| 2009-06-24 | $3.50 | $3.50 | 413 |
| 2009-06-23 | $3.50 | $3.50 | 640 |
| 2009-06-22 | $3.25 | $3.25 | 800 |
| 2009-06-19 | $3.25 | $3.25 | 927 |
| 2009-06-18 | $3.25 | $3.25 | 480 |
| 2009-06-17 | $3.25 | $3.25 | 350 |
| 2009-06-16 | $2.50 | $2.50 | 20 |
| 2009-06-15 | $2.50 | $2.50 | 79 |
| 2009-06-12 | $2.50 | $2.50 | 529 |
| 2009-06-11 | $3.00 | $3.00 | 1,590 |
| 2009-06-10 | $2.50 | $2.50 | 200 |
| 2009-06-09 | $2.50 | $2.50 | 260 |
| 2009-06-08 | $3.50 | $3.50 | 325 |
| 2009-06-05 | $3.50 | $3.50 | 220 |
| 2009-06-04 | $2.50 | $2.50 | 810 |
| 2009-06-03 | $3.50 | $3.50 | 150 |
| 2009-06-02 | $3.00 | $3.00 | 0 |
| 2009-06-01 | $3.00 | $3.00 | 400 |
| 2009-05-29 | $4.00 | $4.00 | 232 |
| 2009-05-28 | $3.25 | $3.25 | 690 |
| 2009-05-27 | $3.00 | $3.00 | 1,190 |
| 2009-05-26 | $2.75 | $2.75 | 1,580 |
| 2009-05-22 | $3.75 | $3.75 | 989 |
| 2009-05-21 | $3.75 | $3.75 | 210 |
| 2009-05-20 | $3.03 | $3.03 | 1,174 |
| 2009-05-19 | $3.50 | $3.50 | 304 |
| 2009-05-18 | $4.00 | $4.00 | 210 |
| 2009-05-15 | $4.00 | $4.00 | 1,228 |
| 2009-05-14 | $4.25 | $4.25 | 140 |
| 2009-05-13 | $4.00 | $4.00 | 400 |
| 2009-05-12 | $3.50 | $3.50 | 636 |
| 2009-05-11 | $4.50 | $4.50 | 1,800 |
| 2009-05-08 | $5.00 | $5.00 | 1,652 |
| 2009-05-07 | $4.50 | $4.50 | 2,571 |
| 2009-05-06 | $4.50 | $4.50 | 5,164 |
| 2009-05-05 | $5.25 | $5.25 | 5,523 |
| 2009-05-04 | $5.50 | $5.50 | 7,800 |
| 2009-05-01 | $6.00 | $6.00 | 4,126 |
| 2009-04-30 | $6.00 | $6.00 | 7,103 |
| 2009-04-29 | $4.50 | $4.50 | 3,540 |
| 2009-04-28 | $4.00 | $4.00 | 11,817 |
| 2009-04-27 | $4.25 | $4.25 | 5,697 |
| 2009-04-24 | $1.95 | $1.95 | 100 |
| 2009-04-23 | $1.95 | $1.95 | 0 |
| 2009-04-22 | $1.95 | $1.95 | 0 |
| 2009-04-21 | $1.95 | $1.95 | 2 |
| 2009-04-20 | $1.75 | $1.75 | 0 |
| 2009-04-17 | $1.75 | $1.75 | 20 |
| 2009-04-16 | $1.95 | $1.95 | 0 |
| 2009-04-15 | $1.95 | $1.95 | 510 |
| 2009-04-14 | $1.75 | $1.75 | 785 |
| 2009-04-13 | $1.90 | $1.90 | 76 |
| 2009-04-09 | $2.95 | $2.95 | 22 |
| 2009-04-08 | $3.00 | $3.00 | 0 |
| 2009-04-07 | $3.00 | $3.00 | 42 |
| 2009-04-06 | $3.00 | $3.00 | 0 |
| 2009-04-03 | $3.00 | $3.00 | 14 |
| 2009-04-02 | $3.00 | $3.00 | 0 |
| 2009-04-01 | $3.00 | $3.00 | 416 |
| 2009-03-31 | $2.25 | $2.25 | 0 |
| 2009-03-30 | $2.25 | $2.25 | 105 |
| 2009-03-27 | $3.00 | $3.00 | 24 |
| 2009-03-26 | $3.00 | $3.00 | 20 |
| 2009-03-25 | $3.00 | $3.00 | 310 |
| 2009-03-24 | $3.45 | $3.45 | 110 |
| 2009-03-23 | $3.45 | $3.45 | 0 |
| 2009-03-20 | $3.45 | $3.45 | 0 |
| 2009-03-19 | $3.45 | $3.45 | 0 |
| 2009-03-18 | $3.45 | $3.45 | 0 |
| 2009-03-17 | $3.45 | $3.45 | 0 |
| 2009-03-16 | $3.45 | $3.45 | 302 |
| 2009-03-13 | $3.45 | $3.45 | 0 |
| 2009-03-12 | $3.45 | $3.45 | 148 |
| 2009-03-11 | $2.05 | $2.05 | 8 |
| 2009-03-10 | $3.00 | $3.00 | 0 |
| 2009-03-09 | $3.00 | $3.00 | 0 |
| 2009-03-06 | $3.00 | $3.00 | 20 |
| 2009-03-05 | $1.90 | $1.90 | 7 |
| 2009-03-04 | $2.50 | $2.50 | 100 |
| 2009-03-03 | $1.75 | $1.75 | 40 |
| 2009-03-02 | $2.50 | $2.50 | 200 |
| 2009-02-27 | $2.13 | $2.13 | 0 |
| 2009-02-26 | $2.13 | $2.13 | 320 |
| 2009-02-25 | $2.38 | $2.38 | 1,047 |
| 2009-02-24 | $3.50 | $3.50 | 60 |
| 2009-02-23 | $3.10 | $3.10 | 0 |
| 2009-02-20 | $3.10 | $3.10 | 203 |
| 2009-02-19 | $3.50 | $3.50 | 20 |
| 2009-02-18 | $3.90 | $3.90 | 37 |
| 2009-02-17 | $3.50 | $3.50 | 0 |
| 2009-02-13 | $3.50 | $3.50 | 0 |
| 2009-02-12 | $3.50 | $3.50 | 0 |
| 2009-02-11 | $3.50 | $3.50 | 0 |
| 2009-02-10 | $3.50 | $3.50 | 1,116 |
| 2009-02-09 | $4.35 | $4.35 | 100 |
| 2009-02-06 | $4.35 | $4.35 | 314 |
| 2009-02-05 | $4.45 | $4.45 | 38 |
| 2009-02-04 | $3.75 | $3.75 | 4 |
| 2009-02-03 | $4.00 | $4.00 | 560 |
| 2009-02-02 | $4.50 | $4.50 | 540 |
| 2009-01-30 | $4.50 | $4.50 | 0 |
| 2009-01-29 | $4.50 | $4.50 | 100 |
| 2009-01-28 | $4.50 | $4.50 | 1,240 |
| 2009-01-27 | $4.13 | $4.13 | 188 |
| 2009-01-26 | $4.00 | $4.00 | 0 |
| 2009-01-23 | $4.00 | $4.00 | 0 |
| 2009-01-22 | $4.00 | $4.00 | 660 |
| 2009-01-21 | $4.00 | $4.00 | 0 |
| 2009-01-20 | $4.00 | $4.00 | 833 |
| 2009-01-16 | $3.50 | $3.50 | 1,834 |
| 2009-01-15 | $2.10 | $2.10 | 161 |
| 2009-01-14 | $2.25 | $2.25 | 0 |
| 2009-01-13 | $2.25 | $2.25 | 180 |
| 2009-01-12 | $2.00 | $2.00 | 0 |
| 2009-01-09 | $2.00 | $2.00 | 278 |
| 2009-01-08 | $1.75 | $1.75 | 10 |
| 2009-01-07 | $2.00 | $2.00 | 144 |
| 2009-01-06 | $2.25 | $2.25 | 0 |
| 2009-01-05 | $2.25 | $2.25 | 0 |
| 2009-01-02 | $2.25 | $2.25 | 10 |