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
- 2008-01-02 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 | $2.31 | $2.31 | 1,656 |
| 2009-12-30 | $2.33 | $2.33 | 12,565 |
| 2009-12-29 | $2.31 | $2.31 | 2,727 |
| 2009-12-28 | $2.26 | $2.26 | 14,220 |
| 2009-12-24 | $2.28 | $2.28 | 487 |
| 2009-12-23 | $2.31 | $2.31 | 0 |
| 2009-12-22 | $2.31 | $2.31 | 7,987 |
| 2009-12-21 | $2.38 | $2.38 | 64,674 |
| 2009-12-18 | $2.06 | $2.06 | 209,215 |
| 2009-12-17 | $2.27 | $2.27 | 232,396 |
| 2009-12-16 | $2.35 | $2.35 | 14,805 |
| 2009-12-15 | $2.40 | $2.40 | 2,045 |
| 2009-12-14 | $2.39 | $2.39 | 114,640 |
| 2009-12-11 | $2.41 | $2.41 | 4,480 |
| 2009-12-10 | $2.33 | $2.33 | 2,045 |
| 2009-12-09 | $2.31 | $2.31 | 15,681 |
| 2009-12-08 | $2.48 | $2.48 | 1,364 |
| 2009-12-07 | $2.35 | $2.35 | 0 |
| 2009-12-04 | $2.35 | $2.35 | 0 |
| 2009-12-03 | $2.35 | $2.35 | 487 |
| 2009-12-02 | $2.35 | $2.35 | 0 |
| 2009-12-01 | $2.35 | $2.35 | 19,577 |
| 2009-11-30 | $2.31 | $2.31 | 0 |
| 2009-11-27 | $2.31 | $2.31 | 584 |
| 2009-11-25 | $2.33 | $2.33 | 9,448 |
| 2009-11-24 | $2.28 | $2.28 | 11,396 |
| 2009-11-23 | $2.28 | $2.28 | 1,851 |
| 2009-11-20 | $2.31 | $2.31 | 2,443,376 |
| 2009-11-19 | $2.24 | $2.24 | 975,461 |
| 2009-11-18 | $2.29 | $2.29 | 974,779 |
| 2009-11-17 | $2.34 | $2.34 | 9,545 |
| 2009-11-16 | $2.34 | $2.34 | 10,032 |
| 2009-11-13 | $2.31 | $2.31 | 27,272 |
| 2009-11-12 | $2.37 | $2.37 | 8,084 |
| 2009-11-11 | $2.36 | $2.36 | 5,065 |
| 2009-11-10 | $2.29 | $2.29 | 13,539 |
| 2009-11-09 | $2.34 | $2.34 | 1,169 |
| 2009-11-06 | $2.28 | $2.28 | 9,643 |
| 2009-11-05 | $2.31 | $2.31 | 8,766 |
| 2009-11-04 | $2.25 | $2.25 | 1,364 |
| 2009-11-03 | $2.20 | $2.20 | 12,565 |
| 2009-11-02 | $2.22 | $2.22 | 9,253 |
| 2009-10-30 | $2.31 | $2.31 | 0 |
| 2009-10-29 | $2.31 | $2.31 | 5,941 |
| 2009-10-28 | $2.28 | $2.28 | 1,558 |
| 2009-10-27 | $2.25 | $2.25 | 4,675 |
| 2009-10-26 | $2.36 | $2.36 | 7,208 |
| 2009-10-23 | $2.26 | $2.26 | 26,590 |
| 2009-10-22 | $2.33 | $2.33 | 29,220 |
| 2009-10-21 | $2.23 | $2.23 | 13,636 |
| 2009-10-20 | $2.22 | $2.22 | 6,526 |
| 2009-10-19 | $2.21 | $2.21 | 3,409 |
| 2009-10-16 | $2.16 | $2.16 | 0 |
| 2009-10-15 | $2.16 | $2.16 | 4,383 |
| 2009-10-14 | $2.17 | $2.17 | 12,662 |
| 2009-10-13 | $2.21 | $2.21 | 7,792 |
| 2009-10-12 | $2.25 | $2.25 | 0 |
| 2009-10-09 | $2.25 | $2.25 | 14,805 |
| 2009-10-08 | $2.22 | $2.22 | 0 |
| 2009-10-07 | $2.22 | $2.22 | 0 |
| 2009-10-06 | $2.22 | $2.22 | 25,324 |
| 2009-10-05 | $2.31 | $2.31 | 5,747 |
| 2009-10-02 | $2.20 | $2.20 | 2,240 |
| 2009-10-01 | $2.25 | $2.25 | 1,071 |
| 2009-09-30 | $2.26 | $2.26 | 3,799 |
| 2009-09-29 | $2.33 | $2.33 | 0 |
| 2009-09-28 | $2.33 | $2.33 | 0 |
| 2009-09-25 | $2.33 | $2.33 | 3,117 |
| 2009-09-24 | $2.43 | $2.43 | 18,701 |
| 2009-09-23 | $2.38 | $2.38 | 3,799 |
| 2009-09-22 | $2.28 | $2.28 | 0 |
| 2009-09-21 | $2.28 | $2.28 | 1,558 |
| 2009-09-18 | $2.05 | $2.05 | 29,123 |
| 2009-09-17 | $2.45 | $2.45 | 0 |
| 2009-09-16 | $2.45 | $2.45 | 1,071 |
| 2009-09-15 | $2.31 | $2.31 | 0 |
| 2009-09-14 | $2.31 | $2.31 | 487 |
| 2009-09-11 | $2.31 | $2.31 | 779 |
| 2009-09-10 | $2.31 | $2.31 | 974 |
| 2009-09-09 | $2.31 | $2.31 | 4,870 |
| 2009-09-08 | $2.28 | $2.28 | 292 |
| 2009-09-04 | $2.20 | $2.20 | 487 |
| 2009-09-03 | $2.15 | $2.15 | 390 |
| 2009-09-02 | $2.17 | $2.17 | 2,927,941 |
| 2009-09-01 | $2.13 | $2.13 | 3,506 |
| 2009-08-31 | $2.14 | $2.14 | 10,422 |
| 2009-08-28 | $2.24 | $2.24 | 7,110 |
| 2009-08-27 | $2.26 | $2.26 | 0 |
| 2009-08-26 | $2.26 | $2.26 | 1,364 |
| 2009-08-25 | $2.15 | $2.15 | 0 |
| 2009-08-24 | $2.15 | $2.15 | 877 |
| 2009-08-21 | $2.23 | $2.23 | 0 |
| 2009-08-20 | $2.23 | $2.23 | 1,474,441 |
| 2009-08-19 | $2.08 | $2.08 | 0 |
| 2009-08-18 | $2.08 | $2.08 | 0 |
| 2009-08-17 | $2.08 | $2.08 | 682 |
| 2009-08-14 | $2.07 | $2.07 | 21,818 |
| 2009-08-13 | $2.19 | $2.19 | 3,117 |
| 2009-08-12 | $2.13 | $2.13 | 1,071 |
| 2009-08-11 | $2.08 | $2.08 | 0 |
| 2009-08-10 | $2.08 | $2.08 | 292 |
| 2009-08-07 | $2.15 | $2.15 | 7,792 |
| 2009-08-06 | $2.18 | $2.18 | 6,623 |
| 2009-08-05 | $2.15 | $2.15 | 7,402 |
| 2009-08-04 | $2.15 | $2.15 | 0 |
| 2009-08-03 | $2.15 | $2.15 | 0 |
| 2009-07-31 | $2.15 | $2.15 | 5,357 |
| 2009-07-30 | $1.92 | $1.92 | 0 |
| 2009-07-29 | $1.92 | $1.92 | 1,071 |
| 2009-07-28 | $2.02 | $2.02 | 68,862 |
| 2009-07-27 | $2.10 | $2.10 | 779 |
| 2009-07-24 | $1.97 | $1.97 | 0 |
| 2009-07-23 | $1.97 | $1.97 | 779 |
| 2009-07-22 | $1.95 | $1.95 | 25,324 |
| 2009-07-21 | $1.89 | $1.89 | 22,889 |
| 2009-07-20 | $1.84 | $1.84 | 0 |
| 2009-07-17 | $1.84 | $1.84 | 0 |
| 2009-07-16 | $1.84 | $1.84 | 0 |
| 2009-07-15 | $1.84 | $1.84 | 0 |
| 2009-07-14 | $1.84 | $1.84 | 3,117 |
| 2009-07-13 | $1.85 | $1.85 | 0 |
| 2009-07-10 | $1.85 | $1.85 | 0 |
| 2009-07-09 | $1.85 | $1.85 | 19,188 |
| 2009-07-08 | $1.95 | $1.95 | 2,338 |
| 2009-07-07 | $1.97 | $1.97 | 3,896 |
| 2009-07-06 | $2.00 | $2.00 | 0 |
| 2009-07-02 | $2.00 | $2.00 | 195 |
| 2009-07-01 | $1.92 | $1.92 | 1,462,948 |
| 2009-06-30 | $1.96 | $1.96 | 2,435 |
| 2009-06-29 | $1.96 | $1.96 | 0 |
| 2009-06-26 | $1.96 | $1.96 | 124,769 |
| 2009-06-25 | $2.14 | $2.14 | 0 |
| 2009-06-24 | $2.14 | $2.14 | 0 |
| 2009-06-23 | $2.14 | $2.14 | 0 |
| 2009-06-22 | $2.14 | $2.14 | 0 |
| 2009-06-19 | $2.14 | $2.14 | 1,656 |
| 2009-06-18 | $2.03 | $2.03 | 24,350 |
| 2009-06-17 | $1.89 | $1.89 | 3,896 |
| 2009-06-16 | $1.87 | $1.87 | 4,675 |
| 2009-06-15 | $1.95 | $1.95 | 779 |
| 2009-06-12 | $1.98 | $1.98 | 11,785 |
| 2009-06-11 | $1.99 | $1.99 | 21,720 |
| 2009-06-10 | $1.83 | $1.83 | 21,331 |
| 2009-06-09 | $1.80 | $1.80 | 0 |
| 2009-06-08 | $1.80 | $1.80 | 2,045 |
| 2009-06-05 | $1.83 | $1.83 | 0 |
| 2009-06-04 | $1.83 | $1.83 | 7,695 |
| 2009-06-03 | $1.85 | $1.85 | 487 |
| 2009-06-02 | $1.92 | $1.92 | 4,480 |
| 2009-06-01 | $1.87 | $1.87 | 0 |
| 2009-05-29 | $1.87 | $1.87 | 16,266 |
| 2009-05-28 | $1.84 | $1.84 | 779 |
| 2009-05-27 | $1.92 | $1.92 | 10,519 |
| 2009-05-26 | $1.88 | $1.88 | 195 |
| 2009-05-22 | $1.85 | $1.85 | 0 |
| 2009-05-21 | $1.85 | $1.85 | 0 |
| 2009-05-20 | $1.85 | $1.85 | 0 |
| 2009-05-19 | $1.85 | $1.85 | 0 |
| 2009-05-18 | $1.85 | $1.85 | 584 |
| 2009-05-15 | $1.90 | $1.90 | 52,012 |
| 2009-05-14 | $1.90 | $1.90 | 7,792 |
| 2009-05-13 | $1.89 | $1.89 | 0 |
| 2009-05-12 | $1.89 | $1.89 | 2,630 |
| 2009-05-11 | $1.80 | $1.80 | 0 |
| 2009-05-08 | $1.80 | $1.80 | 390 |
| 2009-05-07 | $1.85 | $1.85 | 4,383 |
| 2009-05-06 | $1.93 | $1.93 | 17,824 |
| 2009-05-05 | $1.85 | $1.85 | 0 |
| 2009-05-04 | $1.85 | $1.85 | 0 |
| 2009-05-01 | $1.85 | $1.85 | 0 |
| 2009-04-30 | $1.85 | $1.85 | 13,441 |
| 2009-04-29 | $1.82 | $1.82 | 9,253 |
| 2009-04-28 | $1.82 | $1.82 | 11,006 |
| 2009-04-27 | $1.82 | $1.82 | 0 |
| 2009-04-24 | $1.82 | $1.82 | 0 |
| 2009-04-23 | $1.82 | $1.82 | 0 |
| 2009-04-22 | $1.82 | $1.82 | 0 |
| 2009-04-21 | $1.82 | $1.82 | 0 |
| 2009-04-20 | $1.82 | $1.82 | 0 |
| 2009-04-17 | $1.82 | $1.82 | 0 |
| 2009-04-16 | $1.82 | $1.82 | 4,286 |
| 2009-04-15 | $1.82 | $1.82 | 8,571 |
| 2009-04-14 | $1.81 | $1.81 | 29,804 |
| 2009-04-13 | $1.84 | $1.84 | 1,656 |
| 2009-04-09 | $1.82 | $1.82 | 0 |
| 2009-04-08 | $1.82 | $1.82 | 4,286 |
| 2009-04-07 | $1.98 | $1.98 | 0 |
| 2009-04-06 | $1.98 | $1.98 | 0 |
| 2009-04-03 | $1.98 | $1.98 | 3,117 |
| 2009-04-02 | $1.87 | $1.87 | 29,804 |
| 2009-04-01 | $1.63 | $1.63 | 0 |
| 2009-03-31 | $1.63 | $1.63 | 0 |
| 2009-03-30 | $1.63 | $1.63 | 487 |
| 2009-03-27 | $1.75 | $1.75 | 0 |
| 2009-03-26 | $1.75 | $1.75 | 25,032 |
| 2009-03-25 | $1.74 | $1.74 | 0 |
| 2009-03-24 | $1.74 | $1.74 | 0 |
| 2009-03-23 | $1.74 | $1.74 | 97 |
| 2009-03-20 | $1.75 | $1.75 | 0 |
| 2009-03-19 | $1.75 | $1.75 | 2,532 |
| 2009-03-18 | $1.79 | $1.79 | 1,266 |
| 2009-03-17 | $1.69 | $1.69 | 1,266 |
| 2009-03-16 | $1.69 | $1.69 | 17,337 |
| 2009-03-13 | $1.59 | $1.59 | 0 |
| 2009-03-12 | $1.59 | $1.59 | 0 |
| 2009-03-11 | $1.59 | $1.59 | 3,701 |
| 2009-03-10 | $1.62 | $1.62 | 487 |
| 2009-03-09 | $1.68 | $1.68 | 0 |
| 2009-03-06 | $1.68 | $1.68 | 0 |
| 2009-03-05 | $1.68 | $1.68 | 0 |
| 2009-03-04 | $1.68 | $1.68 | 1,753 |
| 2009-03-03 | $1.61 | $1.61 | 4,773 |
| 2009-03-02 | $1.78 | $1.78 | 0 |
| 2009-02-27 | $1.78 | $1.78 | 67,790 |
| 2009-02-26 | $1.67 | $1.67 | 0 |
| 2009-02-25 | $1.67 | $1.67 | 974 |
| 2009-02-24 | $1.88 | $1.88 | 11,104 |
| 2009-02-23 | $1.85 | $1.85 | 7,208 |
| 2009-02-20 | $1.80 | $1.80 | 4,870 |
| 2009-02-19 | $1.75 | $1.75 | 44,999 |
| 2009-02-18 | $1.86 | $1.86 | 62,726 |
| 2009-02-17 | $1.86 | $1.86 | 74,608 |
| 2009-02-13 | $1.93 | $1.93 | 0 |
| 2009-02-12 | $1.93 | $1.93 | 0 |
| 2009-02-11 | $1.93 | $1.93 | 2,922 |
| 2009-02-10 | $1.90 | $1.90 | 9,058 |
| 2009-02-09 | $2.21 | $2.21 | 195 |
| 2009-02-06 | $1.85 | $1.85 | 0 |
| 2009-02-05 | $1.85 | $1.85 | 0 |
| 2009-02-04 | $1.85 | $1.85 | 0 |
| 2009-02-03 | $1.85 | $1.85 | 0 |
| 2009-02-02 | $1.85 | $1.85 | 0 |
| 2009-01-30 | $1.85 | $1.85 | 34,090 |
| 2009-01-29 | $1.95 | $1.95 | 0 |
| 2009-01-28 | $1.95 | $1.95 | 2,435 |
| 2009-01-27 | $1.85 | $1.85 | 1,169 |
| 2009-01-26 | $1.78 | $1.78 | 0 |
| 2009-01-23 | $1.78 | $1.78 | 0 |
| 2009-01-22 | $1.78 | $1.78 | 14,610 |
| 2009-01-21 | $1.80 | $1.80 | 5,552 |
| 2009-01-20 | $1.85 | $1.85 | 1,851 |
| 2009-01-16 | $1.95 | $1.95 | 0 |
| 2009-01-15 | $1.95 | $1.95 | 779 |
| 2009-01-14 | $2.09 | $2.09 | 0 |
| 2009-01-13 | $2.09 | $2.09 | 0 |
| 2009-01-12 | $2.09 | $2.09 | 0 |
| 2009-01-09 | $2.09 | $2.09 | 5,844 |
| 2009-01-08 | $2.16 | $2.16 | 0 |
| 2009-01-07 | $2.16 | $2.16 | 195 |
| 2009-01-06 | $2.21 | $2.21 | 0 |
| 2009-01-05 | $2.21 | $2.21 | 19,772 |
| 2009-01-02 | $2.09 | $2.09 | 9,545 |