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
- 2004-02-09 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 | $2.15 | $2.15 | 4,440 |
| 2009-12-30 | $2.30 | $2.30 | 24,634 |
| 2009-12-29 | $2.30 | $2.30 | 33,943 |
| 2009-12-28 | $2.50 | $2.50 | 11,454 |
| 2009-12-24 | $2.65 | $2.65 | 1,850 |
| 2009-12-23 | $2.70 | $2.70 | 23,803 |
| 2009-12-22 | $3.00 | $3.00 | 7,885 |
| 2009-12-21 | $3.50 | $3.50 | 21,555 |
| 2009-12-18 | $3.50 | $3.50 | 32,289 |
| 2009-12-17 | $2.85 | $2.85 | 36,235 |
| 2009-12-16 | $2.80 | $2.80 | 101,736 |
| 2009-12-15 | $4.00 | $4.00 | 61,283 |
| 2009-12-14 | $6.00 | $6.00 | 20,147 |
| 2009-12-11 | $6.85 | $6.85 | 8,740 |
| 2009-12-10 | $6.50 | $6.50 | 18,324 |
| 2009-12-09 | $4.60 | $4.60 | 3,963 |
| 2009-12-08 | $4.00 | $4.00 | 396 |
| 2009-12-07 | $4.00 | $4.00 | 3,121 |
| 2009-12-04 | $3.39 | $3.39 | 1,931 |
| 2009-12-03 | $3.01 | $3.01 | 60 |
| 2009-12-02 | $3.50 | $3.50 | 1,137 |
| 2009-12-01 | $3.50 | $3.50 | 2,226 |
| 2009-11-30 | $3.99 | $3.99 | 374 |
| 2009-11-27 | $4.00 | $4.00 | 104 |
| 2009-11-25 | $4.00 | $4.00 | 613 |
| 2009-11-24 | $4.39 | $4.39 | 220 |
| 2009-11-23 | $3.81 | $3.81 | 1,210 |
| 2009-11-20 | $4.40 | $4.40 | 1,373 |
| 2009-11-19 | $3.70 | $3.70 | 2,414 |
| 2009-11-18 | $3.85 | $3.85 | 1,075 |
| 2009-11-17 | $4.00 | $4.00 | 4,003 |
| 2009-11-16 | $4.00 | $4.00 | 3,715 |
| 2009-11-13 | $4.40 | $4.40 | 4,550 |
| 2009-11-12 | $4.81 | $4.81 | 1,745 |
| 2009-11-11 | $5.00 | $5.00 | 384 |
| 2009-11-10 | $5.00 | $5.00 | 1,161 |
| 2009-11-09 | $5.00 | $5.00 | 4,209 |
| 2009-11-06 | $6.00 | $6.00 | 8,770 |
| 2009-11-05 | $5.50 | $5.50 | 3,473 |
| 2009-11-04 | $4.60 | $4.60 | 1,275 |
| 2009-11-03 | $4.60 | $4.60 | 4,587 |
| 2009-11-02 | $5.79 | $5.79 | 3,391 |
| 2009-10-30 | $5.40 | $5.40 | 790 |
| 2009-10-29 | $5.50 | $5.50 | 2,093 |
| 2009-10-28 | $5.20 | $5.20 | 10,197 |
| 2009-10-27 | $6.00 | $6.00 | 975 |
| 2009-10-26 | $6.30 | $6.30 | 2,323 |
| 2009-10-23 | $6.70 | $6.70 | 7,396 |
| 2009-10-22 | $5.90 | $5.90 | 6,845 |
| 2009-10-21 | $5.30 | $5.30 | 7,886 |
| 2009-10-20 | $6.80 | $6.80 | 1,726 |
| 2009-10-19 | $7.40 | $7.40 | 1,909 |
| 2009-10-16 | $6.80 | $6.80 | 4,342 |
| 2009-10-15 | $6.50 | $6.50 | 3,072 |
| 2009-10-14 | $6.50 | $6.50 | 4,052 |
| 2009-10-13 | $6.80 | $6.80 | 3,679 |
| 2009-10-12 | $6.30 | $6.30 | 9,359 |
| 2009-10-09 | $7.40 | $7.40 | 21,751 |
| 2009-10-08 | $8.70 | $8.70 | 14,895 |
| 2009-10-07 | $9.50 | $9.50 | 23,590 |
| 2009-10-06 | $10.50 | $10.50 | 94,788 |
| 2009-10-05 | $10.90 | $10.90 | 10,515 |
| 2009-10-02 | $9.50 | $9.50 | 2,130 |
| 2009-10-01 | $10.50 | $10.50 | 3,482 |
| 2009-09-30 | $10.70 | $10.70 | 4,838 |
| 2009-09-29 | $8.50 | $8.50 | 7,160 |
| 2009-09-28 | $10.50 | $10.50 | 5,317 |
| 2009-09-25 | $10.50 | $10.50 | 5,277 |
| 2009-09-24 | $10.00 | $10.00 | 19,098 |
| 2009-09-23 | $9.10 | $9.10 | 18,090 |
| 2009-09-22 | $11.00 | $11.00 | 34,915 |
| 2009-09-21 | $14.00 | $14.00 | 91,271 |
| 2009-09-18 | $13.20 | $13.20 | 75,944 |
| 2009-09-17 | $6.50 | $6.50 | 17,006 |
| 2009-09-16 | $6.00 | $6.00 | 33,525 |
| 2009-09-15 | $1.80 | $1.80 | 40,704 |
| 2009-09-14 | $1.70 | $1.70 | 0 |
| 2009-09-11 | $1.70 | $1.70 | 300 |
| 2009-09-10 | $2.00 | $2.00 | 940 |
| 2009-09-09 | $2.00 | $2.00 | 0 |
| 2009-09-08 | $2.00 | $2.00 | 100 |
| 2009-09-04 | $1.70 | $1.70 | 0 |
| 2009-09-03 | $1.70 | $1.70 | 0 |
| 2009-09-02 | $1.70 | $1.70 | 390 |
| 2009-09-01 | $1.70 | $1.70 | 881 |
| 2009-08-31 | $2.80 | $2.80 | 0 |
| 2009-08-28 | $2.80 | $2.80 | 10,365 |
| 2009-08-27 | $2.00 | $2.00 | 1,773 |
| 2009-08-26 | $3.00 | $3.00 | 5,200 |
| 2009-08-25 | $3.00 | $3.00 | 176 |
| 2009-08-24 | $3.20 | $3.20 | 4,433 |
| 2009-08-21 | $4.00 | $4.00 | 1,000 |
| 2009-08-20 | $4.00 | $4.00 | 799 |
| 2009-08-19 | $3.00 | $3.00 | 83 |
| 2009-08-18 | $3.50 | $3.50 | 600 |
| 2009-08-17 | $3.90 | $3.90 | 7,229 |
| 2009-08-14 | $5.00 | $5.00 | 10 |
| 2009-08-13 | $4.00 | $4.00 | 97 |
| 2009-08-12 | $3.15 | $3.15 | 1,400 |
| 2009-08-11 | $4.00 | $4.00 | 0 |
| 2009-08-10 | $4.00 | $4.00 | 20 |
| 2009-08-07 | $3.00 | $3.00 | 20 |
| 2009-08-06 | $5.00 | $5.00 | 4,273 |
| 2009-08-05 | $4.20 | $4.20 | 499 |
| 2009-08-04 | $4.90 | $4.90 | 1,341 |
| 2009-08-03 | $6.00 | $6.00 | 788 |
| 2009-07-31 | $4.50 | $4.50 | 1,004 |
| 2009-07-30 | $3.90 | $3.90 | 199 |
| 2009-07-29 | $4.00 | $4.00 | 661 |
| 2009-07-28 | $4.50 | $4.50 | 1,550 |
| 2009-07-27 | $4.00 | $4.00 | 2,373 |
| 2009-07-24 | $3.00 | $3.00 | 383 |
| 2009-07-23 | $2.60 | $2.60 | 2,850 |
| 2009-07-22 | $2.00 | $2.00 | 0 |
| 2009-07-21 | $2.00 | $2.00 | 100 |
| 2009-07-20 | $3.00 | $3.00 | 58 |
| 2009-07-17 | $2.50 | $2.50 | 50 |
| 2009-07-16 | $2.25 | $2.25 | 0 |
| 2009-07-15 | $2.25 | $2.25 | 250 |
| 2009-07-14 | $2.20 | $2.20 | 100 |
| 2009-07-13 | $2.80 | $2.80 | 50 |
| 2009-07-10 | $2.80 | $2.80 | 0 |
| 2009-07-09 | $2.80 | $2.80 | 0 |
| 2009-07-08 | $2.80 | $2.80 | 10,791 |
| 2009-07-07 | $2.00 | $2.00 | 0 |
| 2009-07-06 | $2.00 | $2.00 | 110 |
| 2009-07-02 | $3.25 | $3.25 | 378 |
| 2009-07-01 | $1.50 | $1.50 | 0 |
| 2009-06-30 | $1.50 | $1.50 | 10 |
| 2009-06-29 | $1.50 | $1.50 | 50 |
| 2009-06-26 | $1.50 | $1.50 | 0 |
| 2009-06-25 | $1.50 | $1.50 | 3 |
| 2009-06-24 | $3.00 | $3.00 | 97 |
| 2009-06-23 | $2.00 | $2.00 | 550 |
| 2009-06-22 | $1.20 | $1.20 | 0 |
| 2009-06-19 | $1.20 | $1.20 | 0 |
| 2009-06-18 | $1.20 | $1.20 | 1 |
| 2009-06-17 | $1.05 | $1.05 | 212 |
| 2009-06-16 | $3.50 | $3.50 | 0 |
| 2009-06-15 | $3.50 | $3.50 | 12 |
| 2009-06-12 | $2.00 | $2.00 | 0 |
| 2009-06-11 | $2.00 | $2.00 | 0 |
| 2009-06-10 | $2.00 | $2.00 | 0 |
| 2009-06-09 | $2.00 | $2.00 | 853 |
| 2009-06-08 | $3.50 | $3.50 | 50 |
| 2009-06-05 | $4.00 | $4.00 | 9 |
| 2009-06-04 | $4.00 | $4.00 | 4,850 |
| 2009-06-03 | $1.50 | $1.50 | 720 |
| 2009-06-02 | $1.00 | $1.00 | 103 |
| 2009-06-01 | $0.80 | $0.80 | 200 |
| 2009-05-29 | $0.80 | $0.80 | 0 |
| 2009-05-28 | $0.80 | $0.80 | 150 |
| 2009-05-27 | $0.90 | $0.90 | 0 |
| 2009-05-26 | $0.90 | $0.90 | 0 |
| 2009-05-22 | $0.90 | $0.90 | 0 |
| 2009-05-21 | $0.90 | $0.90 | 0 |
| 2009-05-20 | $0.90 | $0.90 | 60 |
| 2009-05-19 | $1.00 | $1.00 | 0 |
| 2009-05-18 | $1.00 | $1.00 | 0 |
| 2009-05-15 | $1.00 | $1.00 | 290 |
| 2009-05-14 | $1.00 | $1.00 | 150 |
| 2009-05-13 | $1.20 | $1.20 | 300 |
| 2009-05-12 | $1.20 | $1.20 | 0 |
| 2009-05-11 | $1.20 | $1.20 | 0 |
| 2009-05-08 | $1.20 | $1.20 | 0 |
| 2009-05-07 | $1.20 | $1.20 | 0 |
| 2009-05-06 | $1.20 | $1.20 | 0 |
| 2009-05-05 | $1.20 | $1.20 | 0 |
| 2009-05-04 | $1.20 | $1.20 | 0 |
| 2009-05-01 | $1.20 | $1.20 | 0 |
| 2009-04-30 | $1.20 | $1.20 | 0 |
| 2009-04-29 | $1.20 | $1.20 | 0 |
| 2009-04-28 | $1.20 | $1.20 | 153 |
| 2009-04-27 | $0.95 | $0.95 | 0 |
| 2009-04-24 | $0.95 | $0.95 | 850 |
| 2009-04-23 | $0.50 | $0.50 | 0 |
| 2009-04-22 | $0.50 | $0.50 | 0 |
| 2009-04-21 | $0.50 | $0.50 | 0 |
| 2009-04-20 | $0.50 | $0.50 | 0 |
| 2009-04-17 | $0.50 | $0.50 | 0 |
| 2009-04-16 | $0.50 | $0.50 | 0 |
| 2009-04-15 | $0.50 | $0.50 | 0 |
| 2009-04-14 | $0.50 | $0.50 | 0 |
| 2009-04-13 | $0.50 | $0.50 | 0 |
| 2009-04-09 | $0.50 | $0.50 | 1,050 |
| 2009-04-08 | $1.00 | $1.00 | 0 |
| 2009-04-07 | $1.00 | $1.00 | 0 |
| 2009-04-06 | $1.00 | $1.00 | 0 |
| 2009-04-03 | $1.00 | $1.00 | 0 |
| 2009-04-02 | $1.00 | $1.00 | 680 |
| 2009-04-01 | $0.70 | $0.70 | 0 |
| 2009-03-31 | $0.70 | $0.70 | 0 |
| 2009-03-30 | $0.70 | $0.70 | 0 |
| 2009-03-27 | $0.70 | $0.70 | 0 |
| 2009-03-26 | $0.70 | $0.70 | 450 |
| 2009-03-25 | $1.00 | $1.00 | 0 |
| 2009-03-24 | $1.00 | $1.00 | 550 |
| 2009-03-23 | $1.00 | $1.00 | 3,557 |
| 2009-03-20 | $2.00 | $2.00 | 0 |
| 2009-03-19 | $2.00 | $2.00 | 0 |
| 2009-03-18 | $2.00 | $2.00 | 450 |
| 2009-03-17 | $1.30 | $1.30 | 295 |
| 2009-03-16 | $2.00 | $2.00 | 0 |
| 2009-03-13 | $2.00 | $2.00 | 0 |
| 2009-03-12 | $2.00 | $2.00 | 0 |
| 2009-03-11 | $2.00 | $2.00 | 0 |
| 2009-03-10 | $2.00 | $2.00 | 0 |
| 2009-03-09 | $2.00 | $2.00 | 0 |
| 2009-03-06 | $2.00 | $2.00 | 90 |
| 2009-03-05 | $1.30 | $1.30 | 0 |
| 2009-03-04 | $1.30 | $1.30 | 0 |
| 2009-03-03 | $1.30 | $1.30 | 186 |
| 2009-03-02 | $1.30 | $1.30 | 0 |
| 2009-02-27 | $1.30 | $1.30 | 0 |
| 2009-02-26 | $1.30 | $1.30 | 285 |
| 2009-02-25 | $1.30 | $1.30 | 0 |
| 2009-02-24 | $1.30 | $1.30 | 220 |
| 2009-02-23 | $1.20 | $1.20 | 0 |
| 2009-02-20 | $1.20 | $1.20 | 0 |
| 2009-02-19 | $1.20 | $1.20 | 90 |
| 2009-02-18 | $2.40 | $2.40 | 0 |
| 2009-02-17 | $2.40 | $2.40 | 0 |
| 2009-02-13 | $2.40 | $2.40 | 0 |
| 2009-02-12 | $2.40 | $2.40 | 0 |
| 2009-02-11 | $2.40 | $2.40 | 0 |
| 2009-02-10 | $2.40 | $2.40 | 0 |
| 2009-02-09 | $2.40 | $2.40 | 0 |
| 2009-02-06 | $2.40 | $2.40 | 0 |
| 2009-02-05 | $2.40 | $2.40 | 0 |
| 2009-02-04 | $2.40 | $2.40 | 750 |
| 2009-02-03 | $1.20 | $1.20 | 0 |
| 2009-02-02 | $1.20 | $1.20 | 1 |
| 2009-01-30 | $1.20 | $1.20 | 63 |
| 2009-01-29 | $1.20 | $1.20 | 0 |
| 2009-01-28 | $1.20 | $1.20 | 0 |
| 2009-01-27 | $1.20 | $1.20 | 0 |
| 2009-01-26 | $1.20 | $1.20 | 1,800 |
| 2009-01-23 | $2.00 | $2.00 | 0 |
| 2009-01-22 | $2.00 | $2.00 | 0 |
| 2009-01-21 | $2.00 | $2.00 | 10 |
| 2009-01-20 | $2.00 | $2.00 | 0 |
| 2009-01-16 | $2.00 | $2.00 | 75 |
| 2009-01-15 | $1.10 | $1.10 | 0 |
| 2009-01-14 | $1.10 | $1.10 | 900 |
| 2009-01-13 | $3.00 | $3.00 | 1,070 |
| 2009-01-12 | $1.10 | $1.10 | 100 |
| 2009-01-09 | $0.90 | $0.90 | 0 |
| 2009-01-08 | $0.90 | $0.90 | 14 |
| 2009-01-07 | $1.00 | $1.00 | 0 |
| 2009-01-06 | $1.00 | $1.00 | 176 |
| 2009-01-05 | $1.80 | $1.80 | 600 |
| 2009-01-02 | $1.60 | $1.60 | 0 |