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
- 1984-07-03 to 2026-08-31
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $2.95 | $3.71 | 6,600 | — | — |
| 2009-12-30 | $2.88 | $3.62 | 6,800 | — | — |
| 2009-12-29 | $2.90 | $3.65 | 8,100 | — | — |
| 2009-12-28 | $2.67 | $3.36 | 1,500 | — | — |
| 2009-12-24 | $2.69 | $3.39 | 8,000 | — | — |
| 2009-12-23 | $2.50 | $3.15 | 27,700 | — | — |
| 2009-12-22 | $2.76 | $3.47 | 25,800 | — | — |
| 2009-12-21 | $2.81 | $3.54 | 5,300 | — | — |
| 2009-12-18 | $2.95 | $3.71 | 2,100 | — | — |
| 2009-12-17 | $3.03 | $3.81 | 1,600 | — | — |
| 2009-12-16 | $2.95 | $3.71 | 1,600 | — | — |
| 2009-12-15 | $3.01 | $3.79 | 2,000 | — | — |
| 2009-12-14 | $3.05 | $3.84 | 4,700 | — | — |
| 2009-12-11 | $2.95 | $3.71 | 1,500 | — | — |
| 2009-12-10 | $3.03 | $3.81 | 2,600 | — | — |
| 2009-12-09 | $2.85 | $3.59 | 7,900 | — | — |
| 2009-12-08 | $2.95 | $3.71 | 900 | — | — |
| 2009-12-07 | $3.06 | $3.85 | 5,800 | — | — |
| 2009-12-04 | $2.90 | $3.65 | 3,200 | — | — |
| 2009-12-03 | $3.08 | $3.88 | 5,000 | — | — |
| 2009-12-02 | $3.06 | $3.85 | 1,900 | — | — |
| 2009-12-01 | $3.06 | $3.85 | 2,100 | — | — |
| 2009-11-30 | $3.17 | $3.99 | 7,400 | — | — |
| 2009-11-27 | $3.04 | $3.83 | 0 | — | — |
| 2009-11-25 | $3.04 | $3.83 | 2,000 | — | — |
| 2009-11-24 | $2.95 | $3.71 | 24,400 | — | — |
| 2009-11-23 | $2.84 | $3.57 | 92,500 | — | — |
| 2009-11-20 | $3.10 | $3.90 | 1,600 | — | — |
| 2009-11-19 | $3.32 | $4.18 | 9,200 | — | — |
| 2009-11-18 | $3.35 | $4.22 | 1,100 | — | — |
| 2009-11-17 | $3.60 | $4.53 | 36,000 | — | — |
| 2009-11-16 | $3.70 | $4.66 | 20,600 | — | — |
| 2009-11-13 | $3.44 | $4.33 | 16,200 | — | — |
| 2009-11-12 | $3.19 | $4.01 | 12,600 | — | — |
| 2009-11-11 | $3.29 | $4.14 | 64,300 | — | — |
| 2009-11-10 | $3.46 | $4.35 | 64,300 | — | — |
| 2009-11-09 | $3.10 | $3.90 | 16,300 | — | — |
| 2009-11-06 | $3.05 | $3.84 | 17,400 | — | — |
| 2009-11-05 | $3.05 | $3.84 | 25,600 | — | — |
| 2009-11-04 | $2.82 | $3.55 | 18,600 | — | — |
| 2009-11-03 | $2.78 | $3.50 | 20,000 | — | — |
| 2009-11-02 | $2.53 | $3.18 | 3,700 | — | — |
| 2009-10-30 | $2.60 | $3.27 | 2,000 | — | — |
| 2009-10-29 | $2.59 | $3.26 | 11,700 | — | — |
| 2009-10-28 | $2.71 | $3.41 | 8,800 | — | — |
| 2009-10-27 | $2.80 | $3.52 | 4,200 | — | — |
| 2009-10-26 | $2.76 | $3.47 | 1,200 | — | — |
| 2009-10-23 | $2.76 | $3.47 | 200 | — | — |
| 2009-10-22 | $2.77 | $3.49 | 13,300 | — | — |
| 2009-10-21 | $2.63 | $3.31 | 5,400 | — | — |
| 2009-10-20 | $2.60 | $3.27 | 0 | — | — |
| 2009-10-19 | $2.60 | $3.27 | 100 | — | — |
| 2009-10-16 | $2.66 | $3.35 | 7,600 | — | — |
| 2009-10-15 | $2.60 | $3.27 | 8,700 | — | — |
| 2009-10-14 | $2.56 | $3.22 | 19,300 | — | — |
| 2009-10-13 | $2.56 | $3.22 | 5,900 | — | — |
| 2009-10-12 | $2.50 | $3.15 | 6,600 | — | — |
| 2009-10-09 | $2.56 | $3.22 | 100 | — | — |
| 2009-10-08 | $2.60 | $3.27 | 5,200 | — | — |
| 2009-10-07 | $2.53 | $3.18 | 16,900 | — | — |
| 2009-10-06 | $2.56 | $3.22 | 2,000 | — | — |
| 2009-10-05 | $2.58 | $3.25 | 29,600 | — | — |
| 2009-10-02 | $2.77 | $3.49 | 0 | — | — |
| 2009-10-01 | $2.77 | $3.49 | 800 | — | — |
| 2009-09-30 | $2.90 | $3.65 | 2,000 | — | — |
| 2009-09-29 | $2.85 | $3.59 | 5,100 | — | — |
| 2009-09-28 | $2.84 | $3.57 | 1,900 | — | — |
| 2009-09-25 | $2.86 | $3.60 | 3,100 | — | — |
| 2009-09-24 | $2.94 | $3.70 | 6,600 | — | — |
| 2009-09-23 | $2.95 | $3.71 | 2,100 | — | — |
| 2009-09-22 | $3.00 | $3.78 | 9,800 | — | — |
| 2009-09-21 | $2.94 | $3.70 | 200 | — | — |
| 2009-09-18 | $2.90 | $3.65 | 9,600 | — | — |
| 2009-09-17 | $2.93 | $3.69 | 1,400 | — | — |
| 2009-09-16 | $2.90 | $3.65 | 4,300 | — | — |
| 2009-09-15 | $2.90 | $3.65 | 1,000 | — | — |
| 2009-09-14 | $2.90 | $3.65 | 9,300 | — | — |
| 2009-09-11 | $2.85 | $3.59 | 26,700 | — | — |
| 2009-09-10 | $2.82 | $3.55 | 11,600 | — | — |
| 2009-09-09 | $2.81 | $3.54 | 22,400 | — | — |
| 2009-09-08 | $2.70 | $3.40 | 9,300 | — | — |
| 2009-09-04 | $2.72 | $3.42 | 6,100 | — | — |
| 2009-09-03 | $2.65 | $3.33 | 2,700 | — | — |
| 2009-09-02 | $2.69 | $3.39 | 3,200 | — | — |
| 2009-09-01 | $2.67 | $3.36 | 31,600 | — | — |
| 2009-08-31 | $2.76 | $3.47 | 3,000 | — | — |
| 2009-08-28 | $2.65 | $3.33 | 300 | — | — |
| 2009-08-27 | $2.70 | $3.40 | 2,200 | — | — |
| 2009-08-26 | $2.85 | $3.59 | 15,200 | — | — |
| 2009-08-25 | $2.69 | $3.39 | 1,700 | — | — |
| 2009-08-24 | $2.65 | $3.33 | 5,700 | — | — |
| 2009-08-21 | $2.69 | $3.39 | 6,100 | — | — |
| 2009-08-20 | $2.66 | $3.35 | 8,800 | — | — |
| 2009-08-19 | $2.69 | $3.39 | 6,200 | — | — |
| 2009-08-18 | $2.78 | $3.50 | 8,800 | — | — |
| 2009-08-17 | $2.83 | $3.56 | 32,900 | — | — |
| 2009-08-14 | $2.71 | $3.41 | 42,200 | — | — |
| 2009-08-13 | $2.27 | $2.86 | 14,600 | — | — |
| 2009-08-12 | $2.37 | $2.98 | 200 | — | — |
| 2009-08-11 | $2.40 | $3.02 | 24,500 | — | — |
| 2009-08-10 | $2.20 | $2.77 | 1,200 | — | — |
| 2009-08-07 | $2.24 | $2.82 | 7,500 | — | — |
| 2009-08-06 | $2.19 | $2.76 | 11,800 | — | — |
| 2009-08-05 | $2.15 | $2.71 | 6,700 | — | — |
| 2009-08-04 | $2.15 | $2.71 | 7,500 | — | — |
| 2009-08-03 | $2.07 | $2.60 | 9,200 | — | — |
| 2009-07-31 | $2.06 | $2.59 | 4,000 | — | — |
| 2009-07-30 | $2.20 | $2.77 | 19,700 | — | — |
| 2009-07-29 | $2.06 | $2.59 | 10,100 | — | — |
| 2009-07-28 | $2.00 | $2.52 | 4,500 | — | — |
| 2009-07-27 | $1.95 | $2.45 | 24,200 | — | — |
| 2009-07-24 | $2.05 | $2.58 | 8,800 | — | — |
| 2009-07-23 | $1.92 | $2.42 | 27,100 | — | — |
| 2009-07-22 | $1.99 | $2.50 | 12,400 | — | — |
| 2009-07-21 | $1.93 | $2.43 | 2,200 | — | — |
| 2009-07-20 | $1.92 | $2.42 | 12,800 | — | — |
| 2009-07-17 | $1.95 | $2.45 | 2,200 | — | — |
| 2009-07-16 | $1.90 | $2.39 | 10,100 | — | — |
| 2009-07-15 | $1.95 | $2.45 | 3,000 | — | — |
| 2009-07-14 | $1.98 | $2.49 | 7,900 | — | — |
| 2009-07-13 | $1.93 | $2.43 | 14,700 | — | — |
| 2009-07-10 | $1.91 | $2.40 | 1,200 | — | — |
| 2009-07-09 | $1.90 | $2.39 | 2,600 | — | — |
| 2009-07-08 | $1.89 | $2.38 | 3,500 | — | — |
| 2009-07-07 | $1.90 | $2.39 | 5,000 | — | — |
| 2009-07-06 | $1.85 | $2.33 | 54,200 | — | — |
| 2009-07-02 | $2.00 | $2.52 | 24,200 | — | — |
| 2009-07-01 | $2.10 | $2.64 | 4,200 | — | — |
| 2009-06-30 | $2.10 | $2.64 | 11,700 | — | — |
| 2009-06-29 | $2.16 | $2.72 | 10,500 | — | — |
| 2009-06-26 | $2.10 | $2.64 | 6,500 | — | — |
| 2009-06-25 | $2.00 | $2.52 | 200 | — | — |
| 2009-06-24 | $2.00 | $2.52 | 8,400 | — | — |
| 2009-06-23 | $1.96 | $2.47 | 100 | — | — |
| 2009-06-22 | $2.00 | $2.52 | 2,500 | — | — |
| 2009-06-19 | $2.04 | $2.57 | 15,800 | — | — |
| 2009-06-18 | $2.00 | $2.52 | 6,100 | — | — |
| 2009-06-17 | $2.03 | $2.55 | 7,400 | — | — |
| 2009-06-16 | $2.13 | $2.68 | 3,100 | — | — |
| 2009-06-15 | $2.10 | $2.64 | 20,500 | — | — |
| 2009-06-12 | $2.10 | $2.64 | 1,100 | — | — |
| 2009-06-11 | $2.15 | $2.71 | 1,000 | — | — |
| 2009-06-10 | $2.10 | $2.64 | 400 | — | — |
| 2009-06-09 | $2.16 | $2.72 | 7,300 | — | — |
| 2009-06-08 | $2.09 | $2.63 | 1,200 | — | — |
| 2009-06-05 | $2.12 | $2.67 | 12,200 | — | — |
| 2009-06-04 | $2.07 | $2.60 | 3,200 | — | — |
| 2009-06-03 | $2.10 | $2.64 | 4,800 | — | — |
| 2009-06-02 | $2.04 | $2.57 | 13,700 | — | — |
| 2009-06-01 | $2.11 | $2.66 | 14,900 | — | — |
| 2009-05-29 | $2.10 | $2.64 | 9,400 | — | — |
| 2009-05-28 | $2.10 | $2.64 | 62,400 | — | — |
| 2009-05-27 | $2.30 | $2.89 | 6,000 | — | — |
| 2009-05-26 | $2.35 | $2.96 | 11,800 | — | — |
| 2009-05-22 | $2.40 | $3.02 | 22,800 | — | — |
| 2009-05-21 | $2.26 | $2.84 | 65,500 | — | — |
| 2009-05-20 | $2.35 | $2.96 | 6,400 | — | — |
| 2009-05-19 | $2.40 | $3.02 | 15,800 | — | — |
| 2009-05-18 | $2.26 | $2.84 | 22,000 | — | — |
| 2009-05-15 | $2.30 | $2.89 | 10,600 | — | — |
| 2009-05-14 | $2.31 | $2.91 | 24,400 | — | — |
| 2009-05-13 | $2.47 | $3.11 | 76,100 | — | — |
| 2009-05-12 | $2.05 | $2.58 | 25,900 | — | — |
| 2009-05-11 | $1.89 | $2.38 | 17,300 | — | — |
| 2009-05-08 | $1.99 | $2.50 | 6,200 | — | — |
| 2009-05-07 | $1.98 | $2.49 | 9,700 | — | — |
| 2009-05-06 | $1.97 | $2.48 | 22,400 | — | — |
| 2009-05-05 | $2.15 | $2.71 | 35,600 | — | — |
| 2009-05-04 | $2.21 | $2.78 | 9,700 | — | — |
| 2009-05-01 | $2.17 | $2.73 | 12,800 | — | — |
| 2009-04-30 | $2.05 | $2.58 | 9,000 | — | — |
| 2009-04-29 | $2.05 | $2.58 | 4,200 | — | — |
| 2009-04-28 | $1.99 | $2.50 | 4,400 | — | — |
| 2009-04-27 | $1.97 | $2.48 | 2,000 | — | — |
| 2009-04-24 | $2.00 | $2.52 | 18,200 | — | — |
| 2009-04-23 | $2.08 | $2.62 | 11,900 | — | — |
| 2009-04-22 | $2.08 | $2.62 | 10,900 | — | — |
| 2009-04-21 | $2.05 | $2.58 | 2,000 | — | — |
| 2009-04-20 | $2.12 | $2.67 | 11,300 | — | — |
| 2009-04-17 | $1.90 | $2.39 | 16,600 | — | — |
| 2009-04-16 | $1.85 | $2.33 | 600 | — | — |
| 2009-04-15 | $1.84 | $2.32 | 0 | — | — |
| 2009-04-14 | $1.84 | $2.32 | 6,900 | — | — |
| 2009-04-13 | $1.90 | $2.39 | 9,000 | — | — |
| 2009-04-09 | $2.09 | $2.63 | 3,600 | — | — |
| 2009-04-08 | $2.00 | $2.52 | 4,100 | — | — |
| 2009-04-07 | $2.00 | $2.52 | 19,600 | — | — |
| 2009-04-06 | $2.20 | $2.77 | 5,700 | — | — |
| 2009-04-03 | $2.20 | $2.77 | 29,900 | — | — |
| 2009-04-02 | $2.26 | $2.84 | 12,200 | — | — |
| 2009-04-01 | $2.26 | $2.84 | 36,600 | — | — |
| 2009-03-31 | $1.95 | $2.45 | 3,200 | — | — |
| 2009-03-30 | $1.90 | $2.39 | 18,000 | — | — |
| 2009-03-27 | $2.04 | $2.57 | 5,500 | — | — |
| 2009-03-26 | $1.96 | $2.47 | 29,800 | — | — |
| 2009-03-25 | $1.91 | $2.40 | 28,100 | — | — |
| 2009-03-24 | $2.05 | $2.58 | 29,000 | — | — |
| 2009-03-23 | $2.01 | $2.53 | 3,000 | — | — |
| 2009-03-20 | $2.03 | $2.55 | 7,600 | — | — |
| 2009-03-19 | $2.18 | $2.74 | 18,100 | — | — |
| 2009-03-18 | $2.10 | $2.64 | 151,400 | — | — |
| 2009-03-17 | $1.90 | $2.39 | 63,100 | — | — |
| 2009-03-16 | $1.57 | $1.98 | 15,400 | — | — |
| 2009-03-13 | $1.55 | $1.95 | 61,200 | — | — |
| 2009-03-12 | $1.30 | $1.64 | 8,600 | — | — |
| 2009-03-11 | $1.07 | $1.35 | 2,900 | — | — |
| 2009-03-10 | $1.02 | $1.28 | 26,400 | — | — |
| 2009-03-09 | $1.02 | $1.28 | 7,800 | — | — |
| 2009-03-06 | $1.08 | $1.36 | 11,000 | — | — |
| 2009-03-05 | $1.24 | $1.56 | 18,700 | — | — |
| 2009-03-04 | $1.12 | $1.41 | 6,200 | — | — |
| 2009-03-03 | $1.07 | $1.35 | 3,900 | — | — |
| 2009-03-02 | $1.08 | $1.36 | 2,200 | — | — |
| 2009-02-27 | $1.12 | $1.41 | 15,200 | — | — |
| 2009-02-26 | $1.16 | $1.46 | 24,600 | — | — |
| 2009-02-25 | $1.12 | $1.41 | 12,100 | — | — |
| 2009-02-24 | $1.16 | $1.46 | 6,100 | — | — |
| 2009-02-23 | $1.21 | $1.52 | 20,300 | — | — |
| 2009-02-20 | $1.26 | $1.59 | 3,100 | — | — |
| 2009-02-19 | $1.26 | $1.59 | 3,900 | — | — |
| 2009-02-18 | $1.38 | $1.74 | 0 | — | — |
| 2009-02-17 | $1.38 | $1.74 | 2,000 | — | — |
| 2009-02-13 | $1.43 | $1.80 | 13,800 | — | — |
| 2009-02-12 | $1.47 | $1.85 | 55,000 | — | — |
| 2009-02-11 | $1.35 | $1.70 | 900 | — | — |
| 2009-02-10 | $1.40 | $1.76 | 1,900 | — | — |
| 2009-02-09 | $1.45 | $1.82 | 4,100 | — | — |
| 2009-02-06 | $1.44 | $1.81 | 8,400 | — | — |
| 2009-02-05 | $1.40 | $1.76 | 5,900 | — | — |
| 2009-02-04 | $1.45 | $1.82 | 300 | — | — |
| 2009-02-03 | $1.55 | $1.95 | 800 | — | — |
| 2009-02-02 | $1.55 | $1.95 | 3,100 | — | — |
| 2009-01-30 | $1.59 | $2.00 | 11,200 | — | — |
| 2009-01-29 | $1.60 | $2.01 | 3,300 | — | — |
| 2009-01-28 | $1.65 | $2.08 | 7,400 | — | — |
| 2009-01-27 | $1.49 | $1.88 | 9,400 | — | — |
| 2009-01-26 | $1.45 | $1.82 | 10,100 | — | — |
| 2009-01-23 | $1.40 | $1.76 | 0 | — | — |
| 2009-01-22 | $1.40 | $1.76 | 1,100 | — | — |
| 2009-01-21 | $1.45 | $1.82 | 7,500 | — | — |
| 2009-01-20 | $1.34 | $1.69 | 15,300 | — | — |
| 2009-01-16 | $1.55 | $1.95 | 3,200 | — | — |
| 2009-01-15 | $1.41 | $1.77 | 2,100 | — | — |
| 2009-01-14 | $1.41 | $1.77 | 18,100 | — | — |
| 2009-01-13 | $1.55 | $1.95 | 13,300 | — | — |
| 2009-01-12 | $1.50 | $1.89 | 47,800 | — | — |
| 2009-01-09 | $1.46 | $1.84 | 15,700 | — | — |
| 2009-01-08 | $1.50 | $1.89 | 44,900 | — | — |
| 2009-01-07 | $1.45 | $1.82 | 47,700 | — | — |
| 2009-01-06 | $1.10 | $1.38 | 7,100 | — | — |
| 2009-01-05 | $1.00 | $1.26 | 18,700 | — | — |
| 2009-01-02 | $1.06 | $1.33 | 3,200 | — | — |