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 | $4.10 | $4.10 | 0 |
| 2009-12-30 | $4.10 | $4.10 | 0 |
| 2009-12-29 | $4.10 | $4.10 | 0 |
| 2009-12-28 | $4.10 | $4.10 | 0 |
| 2009-12-24 | $4.10 | $4.10 | 4,090 |
| 2009-12-23 | $3.97 | $3.97 | 2,454 |
| 2009-12-22 | $4.03 | $4.03 | 6,217 |
| 2009-12-21 | $3.97 | $3.97 | 13,088 |
| 2009-12-18 | $3.91 | $3.91 | 1,145 |
| 2009-12-17 | $4.10 | $4.10 | 0 |
| 2009-12-16 | $4.10 | $4.10 | 1,063 |
| 2009-12-15 | $4.10 | $4.10 | 1,309 |
| 2009-12-14 | $3.97 | $3.97 | 9,162 |
| 2009-12-11 | $4.10 | $4.10 | 818 |
| 2009-12-10 | $4.10 | $4.10 | 21,104 |
| 2009-12-09 | $3.85 | $3.85 | 0 |
| 2009-12-08 | $3.85 | $3.85 | 1,472 |
| 2009-12-07 | $4.16 | $4.16 | 0 |
| 2009-12-04 | $4.16 | $4.16 | 0 |
| 2009-12-03 | $4.16 | $4.16 | 164 |
| 2009-12-02 | $4.39 | $4.39 | 573 |
| 2009-12-01 | $4.39 | $4.39 | 0 |
| 2009-11-30 | $4.39 | $4.39 | 0 |
| 2009-11-27 | $4.39 | $4.39 | 7,526 |
| 2009-11-25 | $4.40 | $4.40 | 0 |
| 2009-11-24 | $4.40 | $4.40 | 0 |
| 2009-11-23 | $4.40 | $4.40 | 4,254 |
| 2009-11-20 | $4.44 | $4.44 | 0 |
| 2009-11-19 | $4.44 | $4.44 | 0 |
| 2009-11-18 | $4.44 | $4.44 | 1,636 |
| 2009-11-17 | $4.49 | $4.49 | 900 |
| 2009-11-16 | $4.40 | $4.40 | 818 |
| 2009-11-13 | $4.40 | $4.40 | 409 |
| 2009-11-12 | $4.43 | $4.43 | 0 |
| 2009-11-11 | $4.43 | $4.43 | 4,172 |
| 2009-11-10 | $4.34 | $4.34 | 818 |
| 2009-11-09 | $4.22 | $4.22 | 0 |
| 2009-11-06 | $4.22 | $4.22 | 0 |
| 2009-11-05 | $4.22 | $4.22 | 0 |
| 2009-11-04 | $4.22 | $4.22 | 0 |
| 2009-11-03 | $4.22 | $4.22 | 900 |
| 2009-11-02 | $4.46 | $4.46 | 0 |
| 2009-10-30 | $4.46 | $4.46 | 0 |
| 2009-10-29 | $4.46 | $4.46 | 0 |
| 2009-10-28 | $4.46 | $4.46 | 0 |
| 2009-10-27 | $4.46 | $4.46 | 3,027 |
| 2009-10-26 | $4.61 | $4.61 | 0 |
| 2009-10-23 | $4.61 | $4.61 | 327 |
| 2009-10-22 | $4.46 | $4.46 | 0 |
| 2009-10-21 | $4.46 | $4.46 | 0 |
| 2009-10-20 | $4.46 | $4.46 | 0 |
| 2009-10-19 | $4.46 | $4.46 | 0 |
| 2009-10-16 | $4.46 | $4.46 | 0 |
| 2009-10-15 | $4.46 | $4.46 | 0 |
| 2009-10-14 | $4.46 | $4.46 | 1,309 |
| 2009-10-13 | $4.40 | $4.40 | 4,172 |
| 2009-10-12 | $4.28 | $4.28 | 0 |
| 2009-10-09 | $4.28 | $4.28 | 0 |
| 2009-10-08 | $4.28 | $4.28 | 900 |
| 2009-10-07 | $4.16 | $4.16 | 0 |
| 2009-10-06 | $4.16 | $4.16 | 0 |
| 2009-10-05 | $4.16 | $4.16 | 245 |
| 2009-10-02 | $4.03 | $4.03 | 2,127 |
| 2009-10-01 | $4.16 | $4.16 | 0 |
| 2009-09-30 | $4.16 | $4.16 | 0 |
| 2009-09-29 | $4.16 | $4.16 | 2,045 |
| 2009-09-28 | $3.97 | $3.97 | 4,008 |
| 2009-09-25 | $3.97 | $3.97 | 327 |
| 2009-09-24 | $4.29 | $4.29 | 0 |
| 2009-09-23 | $4.29 | $4.29 | 1,963 |
| 2009-09-22 | $3.97 | $3.97 | 0 |
| 2009-09-21 | $3.97 | $3.97 | 900 |
| 2009-09-18 | $3.97 | $3.97 | 2,290 |
| 2009-09-17 | $3.97 | $3.97 | 1,554 |
| 2009-09-16 | $3.91 | $3.91 | 818 |
| 2009-09-15 | $3.97 | $3.97 | 2,045 |
| 2009-09-14 | $3.97 | $3.97 | 818 |
| 2009-09-11 | $3.95 | $3.95 | 0 |
| 2009-09-10 | $3.95 | $3.95 | 2,209 |
| 2009-09-09 | $3.75 | $3.75 | 0 |
| 2009-09-08 | $3.75 | $3.75 | 0 |
| 2009-09-04 | $3.75 | $3.75 | 0 |
| 2009-09-03 | $3.75 | $3.75 | 1,881 |
| 2009-09-02 | $3.67 | $3.67 | 0 |
| 2009-09-01 | $3.67 | $3.67 | 0 |
| 2009-08-31 | $3.67 | $3.67 | 0 |
| 2009-08-28 | $3.67 | $3.67 | 0 |
| 2009-08-27 | $3.67 | $3.67 | 0 |
| 2009-08-26 | $3.67 | $3.67 | 0 |
| 2009-08-25 | $3.67 | $3.67 | 0 |
| 2009-08-24 | $3.67 | $3.67 | 0 |
| 2009-08-21 | $3.67 | $3.67 | 0 |
| 2009-08-20 | $3.67 | $3.67 | 0 |
| 2009-08-19 | $3.67 | $3.67 | 0 |
| 2009-08-18 | $3.67 | $3.67 | 0 |
| 2009-08-17 | $3.67 | $3.67 | 0 |
| 2009-08-14 | $3.67 | $3.67 | 0 |
| 2009-08-13 | $3.67 | $3.67 | 0 |
| 2009-08-12 | $3.67 | $3.67 | 1,145 |
| 2009-08-11 | $3.85 | $3.85 | 0 |
| 2009-08-10 | $3.85 | $3.85 | 0 |
| 2009-08-07 | $3.85 | $3.85 | 1,472 |
| 2009-08-06 | $3.79 | $3.79 | 818 |
| 2009-08-05 | $3.96 | $3.96 | 4,090 |
| 2009-08-04 | $3.97 | $3.97 | 0 |
| 2009-08-03 | $3.97 | $3.97 | 0 |
| 2009-07-31 | $3.97 | $3.97 | 0 |
| 2009-07-30 | $3.97 | $3.97 | 0 |
| 2009-07-29 | $3.97 | $3.97 | 2,454 |
| 2009-07-28 | $3.94 | $3.94 | 0 |
| 2009-07-27 | $3.94 | $3.94 | 0 |
| 2009-07-24 | $3.94 | $3.94 | 0 |
| 2009-07-23 | $3.94 | $3.94 | 245 |
| 2009-07-22 | $3.86 | $3.86 | 0 |
| 2009-07-21 | $3.86 | $3.86 | 4,090 |
| 2009-07-20 | $3.92 | $3.92 | 0 |
| 2009-07-17 | $3.92 | $3.92 | 0 |
| 2009-07-16 | $3.92 | $3.92 | 2,372 |
| 2009-07-15 | $3.55 | $3.55 | 0 |
| 2009-07-14 | $3.55 | $3.55 | 8,344 |
| 2009-07-13 | $3.46 | $3.46 | 0 |
| 2009-07-10 | $3.46 | $3.46 | 0 |
| 2009-07-09 | $3.46 | $3.46 | 7,198 |
| 2009-07-08 | $3.44 | $3.44 | 5,072 |
| 2009-07-07 | $3.48 | $3.48 | 2,863 |
| 2009-07-06 | $3.67 | $3.67 | 0 |
| 2009-07-02 | $3.67 | $3.67 | 0 |
| 2009-07-01 | $3.67 | $3.67 | 0 |
| 2009-06-30 | $3.67 | $3.67 | 0 |
| 2009-06-29 | $3.67 | $3.67 | 3,681 |
| 2009-06-26 | $3.61 | $3.61 | 0 |
| 2009-06-25 | $3.61 | $3.61 | 3,108 |
| 2009-06-24 | $3.47 | $3.47 | 0 |
| 2009-06-23 | $3.47 | $3.47 | 3,272 |
| 2009-06-22 | $3.45 | $3.45 | 0 |
| 2009-06-19 | $3.45 | $3.45 | 0 |
| 2009-06-18 | $3.45 | $3.45 | 2,045 |
| 2009-06-17 | $3.55 | $3.55 | 0 |
| 2009-06-16 | $3.55 | $3.55 | 982 |
| 2009-06-15 | $3.61 | $3.61 | 0 |
| 2009-06-12 | $3.61 | $3.61 | 0 |
| 2009-06-11 | $3.61 | $3.61 | 0 |
| 2009-06-10 | $3.61 | $3.61 | 0 |
| 2009-06-09 | $3.61 | $3.61 | 1,391 |
| 2009-06-08 | $3.67 | $3.67 | 0 |
| 2009-06-05 | $3.67 | $3.67 | 0 |
| 2009-06-04 | $3.67 | $3.67 | 1,636 |
| 2009-06-03 | $3.75 | $3.75 | 1,227 |
| 2009-06-02 | $3.97 | $3.97 | 1,063 |
| 2009-06-01 | $3.79 | $3.79 | 0 |
| 2009-05-29 | $3.79 | $3.79 | 0 |
| 2009-05-28 | $3.79 | $3.79 | 1,063 |
| 2009-05-27 | $3.85 | $3.85 | 0 |
| 2009-05-26 | $3.85 | $3.85 | 245 |
| 2009-05-22 | $3.73 | $3.73 | 0 |
| 2009-05-21 | $3.73 | $3.73 | 818 |
| 2009-05-20 | $3.79 | $3.79 | 1,063 |
| 2009-05-19 | $3.46 | $3.46 | 0 |
| 2009-05-18 | $3.46 | $3.46 | 0 |
| 2009-05-15 | $3.46 | $3.46 | 0 |
| 2009-05-14 | $3.46 | $3.46 | 5,562 |
| 2009-05-13 | $3.30 | $3.30 | 164 |
| 2009-05-12 | $3.30 | $3.30 | 0 |
| 2009-05-11 | $3.30 | $3.30 | 0 |
| 2009-05-08 | $3.30 | $3.30 | 0 |
| 2009-05-07 | $3.30 | $3.30 | 0 |
| 2009-05-06 | $3.30 | $3.30 | 0 |
| 2009-05-05 | $3.30 | $3.30 | 0 |
| 2009-05-04 | $3.30 | $3.30 | 0 |
| 2009-05-01 | $3.30 | $3.30 | 1,145 |
| 2009-04-30 | $3.24 | $3.24 | 0 |
| 2009-04-29 | $3.24 | $3.24 | 0 |
| 2009-04-28 | $3.24 | $3.24 | 0 |
| 2009-04-27 | $3.24 | $3.24 | 0 |
| 2009-04-24 | $3.24 | $3.24 | 327 |
| 2009-04-23 | $3.18 | $3.18 | 245 |
| 2009-04-22 | $3.48 | $3.48 | 0 |
| 2009-04-21 | $3.48 | $3.48 | 0 |
| 2009-04-20 | $3.48 | $3.48 | 0 |
| 2009-04-17 | $3.48 | $3.48 | 573 |
| 2009-04-16 | $3.00 | $3.00 | 0 |
| 2009-04-15 | $3.00 | $3.00 | 0 |
| 2009-04-14 | $3.00 | $3.00 | 0 |
| 2009-04-13 | $3.00 | $3.00 | 0 |
| 2009-04-09 | $3.00 | $3.00 | 0 |
| 2009-04-08 | $3.00 | $3.00 | 491 |
| 2009-04-07 | $2.93 | $2.93 | 1,636 |
| 2009-04-06 | $3.24 | $3.24 | 0 |
| 2009-04-03 | $3.24 | $3.24 | 0 |
| 2009-04-02 | $3.24 | $3.24 | 0 |
| 2009-04-01 | $3.24 | $3.24 | 0 |
| 2009-03-31 | $3.24 | $3.24 | 0 |
| 2009-03-30 | $3.24 | $3.24 | 0 |
| 2009-03-27 | $3.24 | $3.24 | 0 |
| 2009-03-26 | $3.24 | $3.24 | 0 |
| 2009-03-25 | $3.24 | $3.24 | 0 |
| 2009-03-24 | $3.24 | $3.24 | 0 |
| 2009-03-23 | $3.24 | $3.24 | 2,536 |
| 2009-03-20 | $3.22 | $3.22 | 2,945 |
| 2009-03-19 | $2.81 | $2.81 | 245 |
| 2009-03-18 | $2.93 | $2.93 | 3,354 |
| 2009-03-17 | $3.18 | $3.18 | 0 |
| 2009-03-16 | $3.18 | $3.18 | 164 |
| 2009-03-13 | $3.18 | $3.18 | 9,816 |
| 2009-03-12 | $2.57 | $2.57 | 0 |
| 2009-03-11 | $2.57 | $2.57 | 2,454 |
| 2009-03-10 | $2.26 | $2.26 | 0 |
| 2009-03-09 | $2.26 | $2.26 | 245 |
| 2009-03-06 | $2.19 | $2.19 | 1,063 |
| 2009-03-05 | $3.00 | $3.00 | 0 |
| 2009-03-04 | $3.00 | $3.00 | 0 |
| 2009-03-03 | $3.00 | $3.00 | 0 |
| 2009-03-02 | $3.00 | $3.00 | 1,309 |
| 2009-02-27 | $3.12 | $3.12 | 0 |
| 2009-02-26 | $3.12 | $3.12 | 491 |
| 2009-02-25 | $3.12 | $3.12 | 0 |
| 2009-02-24 | $3.12 | $3.12 | 0 |
| 2009-02-23 | $3.12 | $3.12 | 0 |
| 2009-02-20 | $3.12 | $3.12 | 0 |
| 2009-02-19 | $3.12 | $3.12 | 0 |
| 2009-02-18 | $3.12 | $3.12 | 1,554 |
| 2009-02-17 | $3.36 | $3.36 | 0 |
| 2009-02-13 | $3.36 | $3.36 | 0 |
| 2009-02-12 | $3.36 | $3.36 | 5,808 |
| 2009-02-11 | $3.85 | $3.85 | 0 |
| 2009-02-10 | $3.85 | $3.85 | 0 |
| 2009-02-09 | $3.85 | $3.85 | 2,045 |
| 2009-02-06 | $3.73 | $3.73 | 409 |
| 2009-02-05 | $3.79 | $3.79 | 0 |
| 2009-02-04 | $3.79 | $3.79 | 2,454 |
| 2009-02-03 | $3.61 | $3.61 | 4,254 |
| 2009-02-02 | $3.39 | $3.39 | 0 |
| 2009-01-30 | $3.39 | $3.39 | 0 |
| 2009-01-29 | $3.39 | $3.39 | 0 |
| 2009-01-28 | $3.39 | $3.39 | 0 |
| 2009-01-27 | $3.39 | $3.39 | 0 |
| 2009-01-26 | $3.39 | $3.39 | 409 |
| 2009-01-23 | $3.67 | $3.67 | 0 |
| 2009-01-22 | $3.67 | $3.67 | 0 |
| 2009-01-21 | $3.67 | $3.67 | 0 |
| 2009-01-20 | $3.67 | $3.67 | 0 |
| 2009-01-16 | $3.67 | $3.67 | 409 |
| 2009-01-15 | $3.58 | $3.58 | 0 |
| 2009-01-14 | $3.58 | $3.58 | 0 |
| 2009-01-13 | $3.58 | $3.58 | 0 |
| 2009-01-12 | $3.58 | $3.58 | 0 |
| 2009-01-09 | $3.58 | $3.58 | 0 |
| 2009-01-08 | $3.58 | $3.58 | 0 |
| 2009-01-07 | $3.58 | $3.58 | 0 |
| 2009-01-06 | $3.58 | $3.58 | 0 |
| 2009-01-05 | $3.58 | $3.58 | 0 |
| 2009-01-02 | $3.58 | $3.58 | 0 |