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
- 1992-04-07 to 2026-09-04
- 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 | $1.93 | $1.93 | 35,700 | — | — |
| 2009-12-30 | $1.68 | $1.68 | 42,150 | — | — |
| 2009-12-29 | $1.67 | $1.67 | 0 | — | — |
| 2009-12-28 | $1.67 | $1.67 | 17,655 | — | — |
| 2009-12-24 | $1.73 | $1.73 | 1,560 | — | — |
| 2009-12-23 | $1.67 | $1.67 | 12,735 | — | — |
| 2009-12-22 | $1.80 | $1.80 | 12,270 | — | — |
| 2009-12-21 | $1.73 | $1.73 | 10,665 | — | — |
| 2009-12-18 | $1.60 | $1.60 | 28,545 | — | — |
| 2009-12-17 | $1.67 | $1.67 | 24,420 | — | — |
| 2009-12-16 | $1.80 | $1.80 | 34,740 | — | — |
| 2009-12-15 | $1.73 | $1.73 | 22,650 | — | — |
| 2009-12-14 | $1.80 | $1.80 | 9,630 | — | — |
| 2009-12-11 | $1.87 | $1.87 | 18,675 | — | — |
| 2009-12-10 | $1.53 | $1.53 | 12,285 | — | — |
| 2009-12-09 | $1.67 | $1.67 | 36,900 | — | — |
| 2009-12-08 | $1.67 | $1.67 | 24,210 | — | — |
| 2009-12-07 | $1.67 | $1.67 | 190,545 | — | — |
| 2009-12-04 | $1.80 | $1.80 | 11,370 | — | — |
| 2009-12-03 | $1.73 | $1.73 | 12,840 | — | — |
| 2009-12-02 | $1.93 | $1.93 | 22,530 | — | — |
| 2009-12-01 | $2.00 | $2.00 | 61,995 | — | — |
| 2009-11-30 | $2.00 | $2.00 | 293,880 | — | — |
| 2009-11-27 | $1.67 | $1.67 | 3,105 | — | — |
| 2009-11-25 | $1.67 | $1.67 | 18,855 | — | — |
| 2009-11-24 | $1.60 | $1.60 | 10,320 | — | — |
| 2009-11-23 | $1.53 | $1.53 | 22,965 | — | — |
| 2009-11-20 | $1.67 | $1.67 | 11,475 | — | — |
| 2009-11-19 | $1.60 | $1.60 | 7,785 | — | — |
| 2009-11-18 | $1.67 | $1.67 | 5,460 | — | — |
| 2009-11-17 | $1.73 | $1.73 | 17,820 | — | — |
| 2009-11-16 | $1.80 | $1.80 | 30,885 | — | — |
| 2009-11-13 | $1.80 | $1.80 | 55,260 | — | — |
| 2009-11-12 | $1.60 | $1.60 | 12,405 | — | — |
| 2009-11-11 | $1.53 | $1.53 | 5,220 | — | — |
| 2009-11-10 | $1.60 | $1.60 | 14,580 | — | — |
| 2009-11-09 | $1.60 | $1.60 | 12,315 | — | — |
| 2009-11-06 | $1.40 | $1.40 | 19,020 | — | — |
| 2009-11-05 | $1.40 | $1.40 | 14,580 | — | — |
| 2009-11-04 | $1.47 | $1.47 | 9,885 | — | — |
| 2009-11-03 | $1.60 | $1.60 | 27,735 | — | — |
| 2009-11-02 | $1.47 | $1.47 | 15,705 | — | — |
| 2009-10-30 | $1.33 | $1.33 | 51,675 | — | — |
| 2009-10-29 | $1.40 | $1.40 | 108,045 | — | — |
| 2009-10-28 | $1.67 | $1.67 | 67,995 | — | — |
| 2009-10-27 | $1.93 | $1.93 | 38,820 | — | — |
| 2009-10-26 | $1.93 | $1.93 | 24,525 | — | — |
| 2009-10-23 | $2.07 | $2.07 | 9,720 | — | — |
| 2009-10-22 | $2.20 | $2.20 | 28,545 | — | — |
| 2009-10-21 | $2.33 | $2.33 | 11,985 | — | — |
| 2009-10-20 | $2.53 | $2.53 | 13,350 | — | — |
| 2009-10-19 | $2.67 | $2.67 | 7,350 | — | — |
| 2009-10-16 | $2.67 | $2.67 | 10,470 | — | — |
| 2009-10-15 | $2.53 | $2.53 | 17,400 | — | — |
| 2009-10-14 | $2.67 | $2.67 | 37,170 | — | — |
| 2009-10-13 | $2.80 | $2.80 | 95,340 | — | — |
| 2009-10-12 | $2.47 | $2.47 | 27,270 | — | — |
| 2009-10-09 | $2.33 | $2.33 | 11,040 | — | — |
| 2009-10-08 | $2.47 | $2.47 | 14,640 | — | — |
| 2009-10-07 | $2.47 | $2.47 | 16,785 | — | — |
| 2009-10-06 | $2.47 | $2.47 | 71,280 | — | — |
| 2009-10-05 | $2.27 | $2.27 | 15,900 | — | — |
| 2009-10-02 | $2.33 | $2.33 | 27,510 | — | — |
| 2009-10-01 | $2.27 | $2.27 | 39,885 | — | — |
| 2009-09-30 | $2.67 | $2.67 | 76,185 | — | — |
| 2009-09-29 | $3.00 | $3.00 | 353,145 | — | — |
| 2009-09-28 | $2.00 | $2.00 | 18,015 | — | — |
| 2009-09-25 | $1.93 | $1.93 | 9,705 | — | — |
| 2009-09-24 | $2.00 | $2.00 | 30,135 | — | — |
| 2009-09-23 | $1.87 | $1.87 | 40,860 | — | — |
| 2009-09-22 | $1.80 | $1.80 | 48,660 | — | — |
| 2009-09-21 | $2.07 | $2.07 | 131,385 | — | — |
| 2009-09-18 | $1.73 | $1.73 | 50,640 | — | — |
| 2009-09-17 | $1.67 | $1.67 | 31,530 | — | — |
| 2009-09-16 | $1.80 | $1.80 | 7,170 | — | — |
| 2009-09-15 | $1.93 | $1.93 | 1,815 | — | — |
| 2009-09-14 | $1.93 | $1.93 | 18,675 | — | — |
| 2009-09-11 | $1.87 | $1.87 | 9,780 | — | — |
| 2009-09-10 | $1.87 | $1.87 | 8,850 | — | — |
| 2009-09-09 | $1.87 | $1.87 | 23,280 | — | — |
| 2009-09-08 | $1.87 | $1.87 | 16,350 | — | — |
| 2009-09-04 | $1.67 | $1.67 | 14,040 | — | — |
| 2009-09-03 | $1.80 | $1.80 | 28,170 | — | — |
| 2009-09-02 | $1.67 | $1.67 | 23,175 | — | — |
| 2009-09-01 | $1.53 | $1.53 | 27,315 | — | — |
| 2009-08-31 | $1.53 | $1.53 | 26,985 | — | — |
| 2009-08-28 | $1.53 | $1.53 | 62,145 | — | — |
| 2009-08-27 | $1.87 | $1.87 | 240,555 | — | — |
| 2009-08-26 | $1.40 | $1.40 | 33,810 | — | — |
| 2009-08-25 | $1.20 | $1.20 | 2,415 | — | — |
| 2009-08-24 | $1.13 | $1.13 | 6,870 | — | — |
| 2009-08-21 | $1.20 | $1.20 | 4,845 | — | — |
| 2009-08-20 | $1.20 | $1.20 | 3,390 | — | — |
| 2009-08-19 | $1.20 | $1.20 | 4,620 | — | — |
| 2009-08-18 | $1.20 | $1.20 | 13,665 | — | — |
| 2009-08-17 | $1.20 | $1.20 | 30,525 | — | — |
| 2009-08-14 | $1.27 | $1.27 | 30,840 | — | — |
| 2009-08-13 | $1.13 | $1.13 | 21,450 | — | — |
| 2009-08-12 | $1.13 | $1.13 | 6,675 | — | — |
| 2009-08-11 | $1.13 | $1.13 | 4,140 | — | — |
| 2009-08-10 | $1.13 | $1.13 | 1,590 | — | — |
| 2009-08-07 | $1.13 | $1.13 | 9,585 | — | — |
| 2009-08-06 | $1.07 | $1.07 | 5,415 | — | — |
| 2009-08-05 | $1.07 | $1.07 | 10,755 | — | — |
| 2009-08-04 | $1.07 | $1.07 | 3,240 | — | — |
| 2009-08-03 | $1.13 | $1.13 | 22,410 | — | — |
| 2009-07-31 | $1.07 | $1.07 | 13,650 | — | — |
| 2009-07-30 | $0.93 | $0.93 | 11,430 | — | — |
| 2009-07-29 | $0.93 | $0.93 | 70,695 | — | — |
| 2009-07-28 | $1.20 | $1.20 | 2,100 | — | — |
| 2009-07-27 | $1.20 | $1.20 | 7,845 | — | — |
| 2009-07-24 | $1.13 | $1.13 | 6,720 | — | — |
| 2009-07-23 | $1.27 | $1.27 | 15,330 | — | — |
| 2009-07-22 | $1.13 | $1.13 | 3,975 | — | — |
| 2009-07-21 | $1.27 | $1.27 | 2,430 | — | — |
| 2009-07-20 | $1.20 | $1.20 | 24,495 | — | — |
| 2009-07-17 | $1.27 | $1.27 | 14,130 | — | — |
| 2009-07-16 | $1.40 | $1.40 | 6,735 | — | — |
| 2009-07-15 | $1.47 | $1.47 | 1,830 | — | — |
| 2009-07-14 | $1.53 | $1.53 | 6,345 | — | — |
| 2009-07-13 | $1.47 | $1.47 | 7,350 | — | — |
| 2009-07-10 | $1.67 | $1.67 | 6,870 | — | — |
| 2009-07-09 | $1.47 | $1.47 | 1,185 | — | — |
| 2009-07-08 | $1.60 | $1.60 | 3,000 | — | — |
| 2009-07-07 | $1.47 | $1.47 | 10,545 | — | — |
| 2009-07-06 | $1.60 | $1.60 | 12,240 | — | — |
| 2009-07-02 | $1.73 | $1.73 | 10,125 | — | — |
| 2009-07-01 | $1.80 | $1.80 | 2,640 | — | — |
| 2009-06-30 | $1.73 | $1.73 | 7,290 | — | — |
| 2009-06-29 | $1.73 | $1.73 | 7,140 | — | — |
| 2009-06-26 | $1.67 | $1.67 | 12,900 | — | — |
| 2009-06-25 | $1.73 | $1.73 | 11,250 | — | — |
| 2009-06-24 | $1.60 | $1.60 | 3,435 | — | — |
| 2009-06-23 | $1.73 | $1.73 | 10,050 | — | — |
| 2009-06-22 | $1.73 | $1.73 | 11,040 | — | — |
| 2009-06-19 | $1.60 | $1.60 | 12,675 | — | — |
| 2009-06-18 | $1.60 | $1.60 | 157,170 | — | — |
| 2009-06-17 | $1.80 | $1.80 | 148,860 | — | — |
| 2009-06-16 | $1.53 | $1.53 | 28,575 | — | — |
| 2009-06-15 | $1.53 | $1.53 | 8,505 | — | — |
| 2009-06-12 | $1.60 | $1.60 | 8,805 | — | — |
| 2009-06-11 | $1.53 | $1.53 | 24,315 | — | — |
| 2009-06-10 | $1.33 | $1.33 | 4,125 | — | — |
| 2009-06-09 | $1.40 | $1.40 | 10,155 | — | — |
| 2009-06-08 | $1.40 | $1.40 | 2,325 | — | — |
| 2009-06-05 | $1.33 | $1.33 | 48,000 | — | — |
| 2009-06-04 | $1.60 | $1.60 | 46,095 | — | — |
| 2009-06-03 | $1.20 | $1.20 | 17,145 | — | — |
| 2009-06-02 | $1.33 | $1.33 | 18,465 | — | — |
| 2009-06-01 | $1.47 | $1.47 | 25,380 | — | — |
| 2009-05-29 | $1.20 | $1.20 | 9,900 | — | — |
| 2009-05-28 | $1.27 | $1.27 | 4,710 | — | — |
| 2009-05-27 | $1.20 | $1.20 | 810 | — | — |
| 2009-05-26 | $1.13 | $1.13 | 2,835 | — | — |
| 2009-05-22 | $1.20 | $1.20 | 17,280 | — | — |
| 2009-05-21 | $1.20 | $1.20 | 3,495 | — | — |
| 2009-05-20 | $1.27 | $1.27 | 14,025 | — | — |
| 2009-05-19 | $1.20 | $1.20 | 10,320 | — | — |
| 2009-05-18 | $1.20 | $1.20 | 4,500 | — | — |
| 2009-05-15 | $1.20 | $1.20 | 9,900 | — | — |
| 2009-05-14 | $1.20 | $1.20 | 8,415 | — | — |
| 2009-05-13 | $1.07 | $1.07 | 4,650 | — | — |
| 2009-05-12 | $1.27 | $1.27 | 5,085 | — | — |
| 2009-05-11 | $1.40 | $1.40 | 29,760 | — | — |
| 2009-05-08 | $1.27 | $1.27 | 62,130 | — | — |
| 2009-05-07 | $1.07 | $1.07 | 18,210 | — | — |
| 2009-05-06 | $1.13 | $1.13 | 4,950 | — | — |
| 2009-05-05 | $1.13 | $1.13 | 8,190 | — | — |
| 2009-05-04 | $1.07 | $1.07 | 3,840 | — | — |
| 2009-05-01 | $1.07 | $1.07 | 3,645 | — | — |
| 2009-04-30 | $1.13 | $1.13 | 12,585 | — | — |
| 2009-04-29 | $1.20 | $1.20 | 11,895 | — | — |
| 2009-04-28 | $1.20 | $1.20 | 4,575 | — | — |
| 2009-04-27 | $1.00 | $1.00 | 6,585 | — | — |
| 2009-04-24 | $1.00 | $1.00 | 8,220 | — | — |
| 2009-04-23 | $1.00 | $1.00 | 12,240 | — | — |
| 2009-04-22 | $0.93 | $0.93 | 7,350 | — | — |
| 2009-04-21 | $0.93 | $0.93 | 17,580 | — | — |
| 2009-04-20 | $0.87 | $0.87 | 8,505 | — | — |
| 2009-04-17 | $0.87 | $0.87 | 16,710 | — | — |
| 2009-04-16 | $0.93 | $0.93 | 6,960 | — | — |
| 2009-04-15 | $0.93 | $0.93 | 1,155 | — | — |
| 2009-04-14 | $0.87 | $0.87 | 5,940 | — | — |
| 2009-04-13 | $0.87 | $0.87 | 5,370 | — | — |
| 2009-04-09 | $0.87 | $0.87 | 1,005 | — | — |
| 2009-04-08 | $0.80 | $0.80 | 5,910 | — | — |
| 2009-04-07 | $0.93 | $0.93 | 3,330 | — | — |
| 2009-04-06 | $0.93 | $0.93 | 4,695 | — | — |
| 2009-04-03 | $0.93 | $0.93 | 3,180 | — | — |
| 2009-04-02 | $0.93 | $0.93 | 1,965 | — | — |
| 2009-04-01 | $1.00 | $1.00 | 2,475 | — | — |
| 2009-03-31 | $1.00 | $1.00 | 2,040 | — | — |
| 2009-03-30 | $0.93 | $0.93 | 3,000 | — | — |
| 2009-03-27 | $0.93 | $0.93 | 1,110 | — | — |
| 2009-03-26 | $1.07 | $1.07 | 3,810 | — | — |
| 2009-03-25 | $1.00 | $1.00 | 5,730 | — | — |
| 2009-03-24 | $1.00 | $1.00 | 9,540 | — | — |
| 2009-03-23 | $0.93 | $0.93 | 5,085 | — | — |
| 2009-03-20 | $0.87 | $0.87 | 5,820 | — | — |
| 2009-03-19 | $0.93 | $0.93 | 3,300 | — | — |
| 2009-03-18 | $0.93 | $0.93 | 3,765 | — | — |
| 2009-03-17 | $0.80 | $0.80 | 2,520 | — | — |
| 2009-03-16 | $0.80 | $0.80 | 27,120 | — | — |
| 2009-03-13 | $0.80 | $0.80 | 11,055 | — | — |
| 2009-03-12 | $0.93 | $0.93 | 8,430 | — | — |
| 2009-03-11 | $0.93 | $0.93 | 3,825 | — | — |
| 2009-03-10 | $0.93 | $0.93 | 3,180 | — | — |
| 2009-03-09 | $0.93 | $0.93 | 1,080 | — | — |
| 2009-03-06 | $0.93 | $0.93 | 8,100 | — | — |
| 2009-03-05 | $0.87 | $0.87 | 4,230 | — | — |
| 2009-03-04 | $0.93 | $0.93 | 2,895 | — | — |
| 2009-03-03 | $1.07 | $1.07 | 4,170 | — | — |
| 2009-03-02 | $0.93 | $0.93 | 2,745 | — | — |
| 2009-02-27 | $1.13 | $1.13 | 54,405 | — | — |
| 2009-02-26 | $0.93 | $0.93 | 4,725 | — | — |
| 2009-02-25 | $1.00 | $1.00 | 3,585 | — | — |
| 2009-02-24 | $1.00 | $1.00 | 6,075 | — | — |
| 2009-02-23 | $1.07 | $1.07 | 4,830 | — | — |
| 2009-02-20 | $1.07 | $1.07 | 1,710 | — | — |
| 2009-02-19 | $1.00 | $1.00 | 33,015 | — | — |
| 2009-02-18 | $1.00 | $1.00 | 7,500 | — | — |
| 2009-02-17 | $1.07 | $1.07 | 15,285 | — | — |
| 2009-02-13 | $1.13 | $1.13 | 54,495 | — | — |
| 2009-02-12 | $1.20 | $1.20 | 4,830 | — | — |
| 2009-02-11 | $1.13 | $1.13 | 48,150 | — | — |
| 2009-02-10 | $1.27 | $1.27 | 5,550 | — | — |
| 2009-02-09 | $1.13 | $1.13 | 14,130 | — | — |
| 2009-02-06 | $1.07 | $1.07 | 35,895 | — | — |
| 2009-02-05 | $1.20 | $1.20 | 7,650 | — | — |
| 2009-02-04 | $1.27 | $1.27 | 4,425 | — | — |
| 2009-02-03 | $1.20 | $1.20 | 8,625 | — | — |
| 2009-02-02 | $1.33 | $1.33 | 63,315 | — | — |
| 2009-01-30 | $1.47 | $1.47 | 35,595 | — | — |
| 2009-01-29 | $1.73 | $1.73 | 51,690 | — | — |
| 2009-01-28 | $1.27 | $1.27 | 2,055 | — | — |
| 2009-01-27 | $1.13 | $1.13 | 4,005 | — | — |
| 2009-01-26 | $1.27 | $1.27 | 1,485 | — | — |
| 2009-01-23 | $1.27 | $1.27 | 960 | — | — |
| 2009-01-22 | $1.27 | $1.27 | 240 | — | — |
| 2009-01-21 | $1.27 | $1.27 | 1,545 | — | — |
| 2009-01-20 | $1.20 | $1.20 | 630 | — | — |
| 2009-01-16 | $1.40 | $1.40 | 525 | — | — |
| 2009-01-15 | $1.20 | $1.20 | 2,160 | — | — |
| 2009-01-14 | $1.27 | $1.27 | 18,075 | — | — |
| 2009-01-13 | $1.20 | $1.20 | 6,510 | — | — |
| 2009-01-12 | $1.20 | $1.20 | 780 | — | — |
| 2009-01-09 | $1.27 | $1.27 | 1,305 | — | — |
| 2009-01-08 | $1.20 | $1.20 | 3,555 | — | — |
| 2009-01-07 | $1.13 | $1.13 | 900 | — | — |
| 2009-01-06 | $1.27 | $1.27 | 9,570 | — | — |
| 2009-01-05 | $1.20 | $1.20 | 1,755 | — | — |
| 2009-01-02 | $1.20 | $1.20 | 2,775 | — | — |