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
- 1999-04-19 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 | $6.16 | $6.16 | 18,800 |
| 2009-12-30 | $5.92 | $5.92 | 15,800 |
| 2009-12-29 | $5.84 | $5.84 | 8,888 |
| 2009-12-28 | $6.00 | $6.00 | 11,875 |
| 2009-12-24 | $6.16 | $6.16 | 8,000 |
| 2009-12-23 | $6.24 | $6.24 | 18,475 |
| 2009-12-22 | $5.76 | $5.76 | 8,038 |
| 2009-12-21 | $5.92 | $5.92 | 14,375 |
| 2009-12-18 | $5.84 | $5.84 | 12,688 |
| 2009-12-17 | $5.76 | $5.76 | 18,488 |
| 2009-12-16 | $6.08 | $6.08 | 15,313 |
| 2009-12-15 | $6.00 | $6.00 | 14,275 |
| 2009-12-14 | $5.76 | $5.76 | 9,563 |
| 2009-12-11 | $5.60 | $5.60 | 37,850 |
| 2009-12-10 | $5.68 | $5.68 | 6,488 |
| 2009-12-09 | $5.76 | $5.76 | 9,875 |
| 2009-12-08 | $5.76 | $5.76 | 36,863 |
| 2009-12-07 | $6.08 | $6.08 | 78,338 |
| 2009-12-04 | $6.88 | $6.88 | 29,050 |
| 2009-12-03 | $7.12 | $7.12 | 17,475 |
| 2009-12-02 | $7.20 | $7.20 | 46,325 |
| 2009-12-01 | $6.64 | $6.64 | 28,025 |
| 2009-11-30 | $6.16 | $6.16 | 27,763 |
| 2009-11-27 | $5.60 | $5.60 | 16,538 |
| 2009-11-25 | $5.60 | $5.60 | 13,688 |
| 2009-11-24 | $5.44 | $5.44 | 6,925 |
| 2009-11-23 | $5.52 | $5.52 | 10,425 |
| 2009-11-20 | $5.36 | $5.36 | 19,550 |
| 2009-11-19 | $5.60 | $5.60 | 22,888 |
| 2009-11-18 | $5.92 | $5.92 | 17,713 |
| 2009-11-17 | $5.68 | $5.68 | 23,275 |
| 2009-11-16 | $5.36 | $5.36 | 28,425 |
| 2009-11-13 | $5.20 | $5.20 | 40,688 |
| 2009-11-12 | $4.72 | $4.72 | 11,863 |
| 2009-11-11 | $4.64 | $4.64 | 18,125 |
| 2009-11-10 | $4.72 | $4.72 | 8,850 |
| 2009-11-09 | $4.72 | $4.72 | 10,425 |
| 2009-11-06 | $4.64 | $4.64 | 12,125 |
| 2009-11-05 | $4.56 | $4.56 | 18,675 |
| 2009-11-04 | $4.64 | $4.64 | 15,950 |
| 2009-11-03 | $4.48 | $4.48 | 21,413 |
| 2009-11-02 | $4.24 | $4.24 | 7,138 |
| 2009-10-30 | $4.32 | $4.32 | 10,475 |
| 2009-10-29 | $4.40 | $4.40 | 9,463 |
| 2009-10-28 | $4.32 | $4.32 | 11,713 |
| 2009-10-27 | $4.48 | $4.48 | 7,650 |
| 2009-10-26 | $4.48 | $4.48 | 18,550 |
| 2009-10-23 | $4.24 | $4.24 | 23,750 |
| 2009-10-22 | $4.24 | $4.24 | 11,800 |
| 2009-10-21 | $4.48 | $4.48 | 13,425 |
| 2009-10-20 | $4.40 | $4.40 | 8,738 |
| 2009-10-19 | $4.56 | $4.56 | 10,038 |
| 2009-10-16 | $4.64 | $4.64 | 14,838 |
| 2009-10-15 | $4.64 | $4.64 | 11,925 |
| 2009-10-14 | $5.04 | $5.04 | 11,275 |
| 2009-10-13 | $5.12 | $5.12 | 22,713 |
| 2009-10-12 | $4.80 | $4.80 | 24,788 |
| 2009-10-09 | $5.28 | $5.28 | 79,275 |
| 2009-10-08 | $5.84 | $5.84 | 118,413 |
| 2009-10-07 | $3.68 | $3.68 | 8,413 |
| 2009-10-06 | $3.68 | $3.68 | 9,213 |
| 2009-10-05 | $3.20 | $3.20 | 11,700 |
| 2009-10-02 | $3.36 | $3.36 | 16,363 |
| 2009-10-01 | $3.36 | $3.36 | 8,713 |
| 2009-09-30 | $3.44 | $3.44 | 9,125 |
| 2009-09-29 | $3.44 | $3.44 | 13,275 |
| 2009-09-28 | $3.68 | $3.68 | 5,013 |
| 2009-09-25 | $3.52 | $3.52 | 16,775 |
| 2009-09-24 | $3.36 | $3.36 | 28,788 |
| 2009-09-23 | $3.68 | $3.68 | 23,063 |
| 2009-09-22 | $3.92 | $3.92 | 16,763 |
| 2009-09-21 | $3.68 | $3.68 | 15,938 |
| 2009-09-18 | $3.12 | $3.12 | 14,038 |
| 2009-09-17 | $2.88 | $2.88 | 14,988 |
| 2009-09-16 | $2.88 | $2.88 | 18,063 |
| 2009-09-15 | $2.96 | $2.96 | 18,188 |
| 2009-09-14 | $3.12 | $3.12 | 9,375 |
| 2009-09-11 | $3.20 | $3.20 | 18,950 |
| 2009-09-10 | $3.04 | $3.04 | 20,600 |
| 2009-09-09 | $3.52 | $3.52 | 10,063 |
| 2009-09-08 | $3.60 | $3.60 | 18,550 |
| 2009-09-04 | $3.44 | $3.44 | 35,213 |
| 2009-09-03 | $3.20 | $3.20 | 39,713 |
| 2009-09-02 | $2.64 | $2.64 | 4,413 |
| 2009-09-01 | $2.48 | $2.48 | 13,875 |
| 2009-08-31 | $2.48 | $2.48 | 11,013 |
| 2009-08-28 | $2.40 | $2.40 | 3,338 |
| 2009-08-27 | $2.40 | $2.40 | 3,050 |
| 2009-08-26 | $2.40 | $2.40 | 14,250 |
| 2009-08-25 | $2.32 | $2.32 | 4,050 |
| 2009-08-24 | $2.40 | $2.40 | 3,263 |
| 2009-08-21 | $2.40 | $2.40 | 5,100 |
| 2009-08-20 | $2.32 | $2.32 | 2,350 |
| 2009-08-19 | $2.24 | $2.24 | 900 |
| 2009-08-18 | $2.24 | $2.24 | 2,200 |
| 2009-08-17 | $2.32 | $2.32 | 363 |
| 2009-08-14 | $2.40 | $2.40 | 2,175 |
| 2009-08-13 | $2.24 | $2.24 | 2,488 |
| 2009-08-12 | $2.32 | $2.32 | 1,250 |
| 2009-08-11 | $2.32 | $2.32 | 2,875 |
| 2009-08-10 | $2.32 | $2.32 | 7,638 |
| 2009-08-07 | $2.24 | $2.24 | 11,063 |
| 2009-08-06 | $2.32 | $2.32 | 4,825 |
| 2009-08-05 | $2.40 | $2.40 | 13,288 |
| 2009-08-04 | $2.40 | $2.40 | 8,100 |
| 2009-08-03 | $2.40 | $2.40 | 18,900 |
| 2009-07-31 | $2.32 | $2.32 | 4,113 |
| 2009-07-30 | $2.16 | $2.16 | 4,025 |
| 2009-07-29 | $2.16 | $2.16 | 31,125 |
| 2009-07-28 | $2.16 | $2.16 | 1,488 |
| 2009-07-27 | $2.32 | $2.32 | 3,950 |
| 2009-07-24 | $2.16 | $2.16 | 7,138 |
| 2009-07-23 | $2.16 | $2.16 | 15,725 |
| 2009-07-22 | $2.24 | $2.24 | 10,200 |
| 2009-07-21 | $2.24 | $2.24 | 5,250 |
| 2009-07-20 | $2.40 | $2.40 | 2,700 |
| 2009-07-17 | $2.16 | $2.16 | 7,538 |
| 2009-07-16 | $2.00 | $2.00 | 8,113 |
| 2009-07-15 | $2.40 | $2.40 | 2,975 |
| 2009-07-14 | $2.40 | $2.40 | 5,438 |
| 2009-07-13 | $2.24 | $2.24 | 5,400 |
| 2009-07-10 | $2.08 | $2.08 | 1,425 |
| 2009-07-09 | $2.08 | $2.08 | 2,238 |
| 2009-07-08 | $2.16 | $2.16 | 9,000 |
| 2009-07-07 | $2.24 | $2.24 | 6,613 |
| 2009-07-06 | $2.24 | $2.24 | 15,150 |
| 2009-07-02 | $2.16 | $2.16 | 10,475 |
| 2009-07-01 | $2.24 | $2.24 | 1,250 |
| 2009-06-30 | $2.24 | $2.24 | 3,638 |
| 2009-06-29 | $2.40 | $2.40 | 11,663 |
| 2009-06-26 | $2.24 | $2.24 | 6,950 |
| 2009-06-25 | $2.56 | $2.56 | 2,213 |
| 2009-06-24 | $2.48 | $2.48 | 3,113 |
| 2009-06-23 | $2.48 | $2.48 | 8,213 |
| 2009-06-22 | $2.24 | $2.24 | 18,200 |
| 2009-06-19 | $2.48 | $2.48 | 8,425 |
| 2009-06-18 | $2.40 | $2.40 | 1,463 |
| 2009-06-17 | $2.48 | $2.48 | 4,938 |
| 2009-06-16 | $2.48 | $2.48 | 6,125 |
| 2009-06-15 | $2.48 | $2.48 | 15,313 |
| 2009-06-12 | $2.48 | $2.48 | 3,325 |
| 2009-06-11 | $2.48 | $2.48 | 17,875 |
| 2009-06-10 | $2.16 | $2.16 | 10,100 |
| 2009-06-09 | $2.16 | $2.16 | 9,563 |
| 2009-06-08 | $2.32 | $2.32 | 3,775 |
| 2009-06-05 | $2.24 | $2.24 | 6,838 |
| 2009-06-04 | $2.40 | $2.40 | 9,925 |
| 2009-06-03 | $2.16 | $2.16 | 3,550 |
| 2009-06-02 | $2.40 | $2.40 | 7,175 |
| 2009-06-01 | $2.40 | $2.40 | 12,438 |
| 2009-05-29 | $2.32 | $2.32 | 7,950 |
| 2009-05-28 | $2.32 | $2.32 | 22,163 |
| 2009-05-27 | $2.24 | $2.24 | 6,525 |
| 2009-05-26 | $2.32 | $2.32 | 8,325 |
| 2009-05-22 | $2.32 | $2.32 | 7,138 |
| 2009-05-21 | $2.08 | $2.08 | 5,113 |
| 2009-05-20 | $2.24 | $2.24 | 12,363 |
| 2009-05-19 | $2.16 | $2.16 | 3,525 |
| 2009-05-18 | $2.24 | $2.24 | 16,588 |
| 2009-05-15 | $2.00 | $2.00 | 8,738 |
| 2009-05-14 | $2.16 | $2.16 | 26,950 |
| 2009-05-13 | $1.92 | $1.92 | 18,575 |
| 2009-05-12 | $1.92 | $1.92 | 13,150 |
| 2009-05-11 | $2.16 | $2.16 | 14,525 |
| 2009-05-08 | $2.08 | $2.08 | 18,663 |
| 2009-05-07 | $1.84 | $1.84 | 11,625 |
| 2009-05-06 | $1.92 | $1.92 | 92,338 |
| 2009-05-05 | $2.32 | $2.32 | 9,113 |
| 2009-05-04 | $2.64 | $2.64 | 19,375 |
| 2009-05-01 | $2.40 | $2.40 | 13,588 |
| 2009-04-30 | $2.16 | $2.16 | 7,488 |
| 2009-04-29 | $2.16 | $2.16 | 8,700 |
| 2009-04-28 | $2.24 | $2.24 | 3,150 |
| 2009-04-27 | $2.32 | $2.32 | 8,838 |
| 2009-04-24 | $2.32 | $2.32 | 16,500 |
| 2009-04-23 | $2.16 | $2.16 | 2,725 |
| 2009-04-22 | $2.08 | $2.08 | 1,400 |
| 2009-04-21 | $2.00 | $2.00 | 5,150 |
| 2009-04-20 | $2.00 | $2.00 | 5,900 |
| 2009-04-17 | $2.24 | $2.24 | 4,438 |
| 2009-04-16 | $2.32 | $2.32 | 2,825 |
| 2009-04-15 | $2.32 | $2.32 | 2,763 |
| 2009-04-14 | $2.32 | $2.32 | 1,238 |
| 2009-04-13 | $2.40 | $2.40 | 2,825 |
| 2009-04-09 | $2.40 | $2.40 | 4,650 |
| 2009-04-08 | $2.40 | $2.40 | 1,000 |
| 2009-04-07 | $2.40 | $2.40 | 1,313 |
| 2009-04-06 | $2.32 | $2.32 | 4,363 |
| 2009-04-03 | $2.32 | $2.32 | 3,600 |
| 2009-04-02 | $2.16 | $2.16 | 17,963 |
| 2009-04-01 | $2.64 | $2.64 | 11,338 |
| 2009-03-31 | $2.64 | $2.64 | 7,675 |
| 2009-03-30 | $2.40 | $2.40 | 7,675 |
| 2009-03-27 | $2.24 | $2.24 | 7,925 |
| 2009-03-26 | $2.32 | $2.32 | 6,725 |
| 2009-03-25 | $2.08 | $2.08 | 11,763 |
| 2009-03-24 | $2.24 | $2.24 | 12,900 |
| 2009-03-23 | $2.08 | $2.08 | 9,888 |
| 2009-03-20 | $1.84 | $1.84 | 9,188 |
| 2009-03-19 | $1.84 | $1.84 | 11,113 |
| 2009-03-18 | $1.84 | $1.84 | 1,938 |
| 2009-03-17 | $1.92 | $1.92 | 3,725 |
| 2009-03-16 | $1.76 | $1.76 | 5,575 |
| 2009-03-13 | $1.76 | $1.76 | 3,850 |
| 2009-03-12 | $1.76 | $1.76 | 6,688 |
| 2009-03-11 | $1.84 | $1.84 | 10,263 |
| 2009-03-10 | $1.76 | $1.76 | 8,425 |
| 2009-03-09 | $1.28 | $1.28 | 19,175 |
| 2009-03-06 | $0.96 | $0.96 | 19,125 |
| 2009-03-05 | $1.20 | $1.20 | 12,238 |
| 2009-03-04 | $1.20 | $1.20 | 13,550 |
| 2009-03-03 | $1.52 | $1.52 | 4,475 |
| 2009-03-02 | $1.44 | $1.44 | 6,025 |
| 2009-02-27 | $1.52 | $1.52 | 20,863 |
| 2009-02-26 | $1.68 | $1.68 | 2,000 |
| 2009-02-25 | $1.68 | $1.68 | 8,988 |
| 2009-02-24 | $1.76 | $1.76 | 8,175 |
| 2009-02-23 | $1.84 | $1.84 | 14,625 |
| 2009-02-20 | $2.00 | $2.00 | 20,163 |
| 2009-02-19 | $2.40 | $2.40 | 5,713 |
| 2009-02-18 | $2.40 | $2.40 | 2,913 |
| 2009-02-17 | $2.48 | $2.48 | 13,375 |
| 2009-02-13 | $2.64 | $2.64 | 5,538 |
| 2009-02-12 | $2.64 | $2.64 | 17,950 |
| 2009-02-11 | $2.72 | $2.72 | 19,088 |
| 2009-02-10 | $2.48 | $2.48 | 4,538 |
| 2009-02-09 | $2.64 | $2.64 | 8,313 |
| 2009-02-06 | $2.72 | $2.72 | 11,175 |
| 2009-02-05 | $2.64 | $2.64 | 14,413 |
| 2009-02-04 | $2.80 | $2.80 | 9,850 |
| 2009-02-03 | $2.32 | $2.32 | 5,775 |
| 2009-02-02 | $2.32 | $2.32 | 15,963 |
| 2009-01-30 | $2.64 | $2.64 | 5,450 |
| 2009-01-29 | $2.80 | $2.80 | 20,938 |
| 2009-01-28 | $2.88 | $2.88 | 18,413 |
| 2009-01-27 | $2.88 | $2.88 | 21,375 |
| 2009-01-26 | $2.80 | $2.80 | 30,188 |
| 2009-01-23 | $2.72 | $2.72 | 24,125 |
| 2009-01-22 | $2.72 | $2.72 | 110,300 |
| 2009-01-21 | $2.40 | $2.40 | 27,213 |
| 2009-01-20 | $2.16 | $2.16 | 9,213 |
| 2009-01-16 | $2.24 | $2.24 | 7,638 |
| 2009-01-15 | $2.32 | $2.32 | 3,288 |
| 2009-01-14 | $2.08 | $2.08 | 4,788 |
| 2009-01-13 | $2.40 | $2.40 | 4,800 |
| 2009-01-12 | $2.00 | $2.00 | 9,775 |
| 2009-01-09 | $2.32 | $2.32 | 6,850 |
| 2009-01-08 | $2.48 | $2.48 | 6,850 |
| 2009-01-07 | $2.56 | $2.56 | 14,650 |
| 2009-01-06 | $2.48 | $2.48 | 20,563 |
| 2009-01-05 | $2.32 | $2.32 | 9,063 |
| 2009-01-02 | $2.24 | $2.24 | 6,125 |