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
- 1980-03-17 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 | $2.53 | $9.24 | 71,015 | — | — |
| 2009-12-30 | $2.51 | $9.19 | 38,551 | — | — |
| 2009-12-29 | $2.50 | $9.15 | 52,416 | — | — |
| 2009-12-28 | $2.60 | $9.49 | 113,285 | — | — |
| 2009-12-24 | $2.66 | $9.73 | 18,937 | — | — |
| 2009-12-23 | $2.61 | $9.52 | 66,619 | — | — |
| 2009-12-22 | $2.64 | $9.66 | 61,884 | — | — |
| 2009-12-21 | $2.73 | $9.99 | 47,005 | — | — |
| 2009-12-18 | $2.73 | $9.96 | 233,672 | — | — |
| 2009-12-17 | $2.62 | $9.56 | 60,193 | — | — |
| 2009-12-16 | $2.66 | $9.73 | 43,961 | — | — |
| 2009-12-15 | $2.69 | $9.84 | 222,175 | — | — |
| 2009-12-14 | $2.67 | $9.76 | 173,817 | — | — |
| 2009-12-11 | $2.52 | $9.21 | 37,198 | — | — |
| 2009-12-10 | $2.50 | $9.13 | 33,478 | — | — |
| 2009-12-09 | $2.65 | $9.69 | 145,073 | — | — |
| 2009-12-08 | $2.56 | $9.35 | 80,145 | — | — |
| 2009-12-07 | $2.54 | $9.27 | 87,247 | — | — |
| 2009-12-04 | $2.44 | $8.93 | 141,015 | — | — |
| 2009-12-03 | $2.33 | $8.50 | 32,126 | — | — |
| 2009-12-02 | $2.38 | $8.71 | 45,314 | — | — |
| 2009-12-01 | $2.34 | $8.56 | 44,300 | — | — |
| 2009-11-30 | $2.33 | $8.52 | 104,831 | — | — |
| 2009-11-27 | $2.26 | $8.27 | 41,932 | — | — |
| 2009-11-25 | $2.35 | $8.60 | 54,783 | — | — |
| 2009-11-24 | $2.36 | $8.61 | 82,174 | — | — |
| 2009-11-23 | $2.35 | $8.59 | 75,411 | — | — |
| 2009-11-20 | $2.38 | $8.69 | 89,276 | — | — |
| 2009-11-19 | $2.34 | $8.54 | 103,479 | — | — |
| 2009-11-18 | $2.45 | $8.95 | 45,314 | — | — |
| 2009-11-17 | $2.51 | $9.19 | 34,155 | — | — |
| 2009-11-16 | $2.57 | $9.40 | 155,218 | — | — |
| 2009-11-13 | $2.42 | $8.85 | 89,276 | — | — |
| 2009-11-12 | $2.37 | $8.68 | 191,740 | — | — |
| 2009-11-11 | $2.48 | $9.06 | 89,276 | — | — |
| 2009-11-10 | $2.47 | $9.03 | 44,976 | — | — |
| 2009-11-09 | $2.54 | $9.27 | 59,179 | — | — |
| 2009-11-06 | $2.62 | $9.56 | 56,474 | — | — |
| 2009-11-05 | $2.62 | $9.59 | 92,657 | — | — |
| 2009-11-04 | $2.34 | $8.55 | 74,058 | — | — |
| 2009-11-03 | $2.43 | $8.88 | 81,498 | — | — |
| 2009-11-02 | $2.39 | $8.74 | 121,063 | — | — |
| 2009-10-30 | $2.45 | $8.96 | 106,522 | — | — |
| 2009-10-29 | $2.48 | $9.07 | 106,860 | — | — |
| 2009-10-28 | $2.47 | $9.02 | 66,957 | — | — |
| 2009-10-27 | $2.48 | $9.06 | 25,701 | — | — |
| 2009-10-26 | $2.47 | $9.03 | 60,870 | — | — |
| 2009-10-23 | $2.48 | $9.08 | 97,392 | — | — |
| 2009-10-22 | $2.54 | $9.28 | 45,652 | — | — |
| 2009-10-21 | $2.49 | $9.09 | 93,672 | — | — |
| 2009-10-20 | $2.63 | $9.63 | 48,358 | — | — |
| 2009-10-19 | $2.81 | $10.28 | 54,106 | — | — |
| 2009-10-16 | $2.67 | $9.77 | 70,677 | — | — |
| 2009-10-15 | $2.66 | $9.73 | 43,285 | — | — |
| 2009-10-14 | $2.81 | $10.26 | 45,652 | — | — |
| 2009-10-13 | $2.77 | $10.13 | 13,188 | — | — |
| 2009-10-12 | $2.77 | $10.13 | 10,483 | — | — |
| 2009-10-09 | $2.82 | $10.30 | 22,319 | — | — |
| 2009-10-08 | $2.81 | $10.27 | 89,276 | — | — |
| 2009-10-07 | $2.83 | $10.33 | 36,860 | — | — |
| 2009-10-06 | $2.83 | $10.34 | 46,329 | — | — |
| 2009-10-05 | $2.74 | $10.02 | 74,735 | — | — |
| 2009-10-02 | $2.59 | $9.48 | 35,846 | — | — |
| 2009-10-01 | $2.62 | $9.56 | 87,585 | — | — |
| 2009-09-30 | $2.78 | $10.16 | 84,879 | — | — |
| 2009-09-29 | $2.81 | $10.26 | 90,290 | — | — |
| 2009-09-28 | $2.82 | $10.29 | 56,135 | — | — |
| 2009-09-25 | $2.79 | $10.19 | 57,826 | — | — |
| 2009-09-24 | $2.74 | $10.02 | 46,329 | — | — |
| 2009-09-23 | $2.75 | $10.05 | 58,503 | — | — |
| 2009-09-22 | $2.75 | $10.04 | 45,990 | — | — |
| 2009-09-21 | $2.80 | $10.24 | 69,324 | — | — |
| 2009-09-18 | $2.80 | $10.22 | 111,595 | — | — |
| 2009-09-17 | $2.82 | $10.31 | 23,672 | — | — |
| 2009-09-16 | $2.79 | $10.19 | 42,271 | — | — |
| 2009-09-15 | $2.80 | $10.23 | 34,155 | — | — |
| 2009-09-14 | $2.90 | $10.59 | 72,706 | — | — |
| 2009-09-11 | $2.79 | $10.21 | 50,048 | — | — |
| 2009-09-10 | $2.78 | $10.16 | 44,300 | — | — |
| 2009-09-09 | $2.72 | $9.93 | 94,348 | — | — |
| 2009-09-08 | $2.63 | $9.61 | 42,609 | — | — |
| 2009-09-04 | $2.66 | $9.73 | 61,208 | — | — |
| 2009-09-03 | $2.47 | $9.01 | 35,507 | — | — |
| 2009-09-02 | $2.42 | $8.84 | 29,759 | — | — |
| 2009-09-01 | $2.48 | $9.07 | 67,633 | — | — |
| 2009-08-31 | $2.58 | $9.43 | 89,952 | — | — |
| 2009-08-28 | $2.70 | $9.88 | 91,981 | — | — |
| 2009-08-27 | $2.79 | $10.19 | 134,252 | — | — |
| 2009-08-26 | $2.96 | $10.81 | 171,788 | — | — |
| 2009-08-25 | $3.03 | $11.08 | 69,662 | — | — |
| 2009-08-24 | $3.00 | $10.95 | 37,198 | — | — |
| 2009-08-21 | $3.13 | $11.44 | 124,445 | — | — |
| 2009-08-20 | $3.12 | $11.39 | 64,590 | — | — |
| 2009-08-19 | $3.11 | $11.37 | 40,918 | — | — |
| 2009-08-18 | $3.01 | $11.00 | 92,657 | — | — |
| 2009-08-17 | $2.98 | $10.88 | 49,710 | — | — |
| 2009-08-14 | $3.06 | $11.18 | 71,691 | — | — |
| 2009-08-13 | $3.18 | $11.63 | 42,947 | — | — |
| 2009-08-12 | $3.12 | $11.40 | 172,464 | — | — |
| 2009-08-11 | $3.08 | $11.27 | 101,788 | — | — |
| 2009-08-10 | $3.10 | $11.35 | 43,623 | — | — |
| 2009-08-07 | $3.04 | $11.12 | 140,677 | — | — |
| 2009-08-06 | $2.84 | $10.40 | 80,483 | — | — |
| 2009-08-05 | $2.95 | $10.78 | 69,662 | — | — |
| 2009-08-04 | $3.09 | $11.30 | 57,826 | — | — |
| 2009-08-03 | $3.15 | $11.50 | 110,918 | — | — |
| 2009-07-31 | $3.24 | $11.83 | 590,437 | — | — |
| 2009-07-30 | $3.30 | $12.07 | 211,691 | — | — |
| 2009-07-29 | $3.25 | $11.88 | 349,663 | — | — |
| 2009-07-28 | $3.29 | $12.04 | 82,512 | — | — |
| 2009-07-27 | $3.27 | $11.96 | 103,817 | — | — |
| 2009-07-24 | $3.27 | $11.95 | 68,648 | — | — |
| 2009-07-23 | $3.30 | $12.07 | 180,242 | — | — |
| 2009-07-22 | $3.16 | $11.56 | 63,913 | — | — |
| 2009-07-21 | $3.20 | $11.68 | 100,773 | — | — |
| 2009-07-20 | $3.30 | $12.06 | 176,184 | — | — |
| 2009-07-17 | $3.27 | $11.94 | 154,542 | — | — |
| 2009-07-16 | $3.20 | $11.69 | 144,058 | — | — |
| 2009-07-15 | $3.19 | $11.65 | 203,575 | — | — |
| 2009-07-14 | $3.11 | $11.36 | 80,821 | — | — |
| 2009-07-13 | $3.15 | $11.51 | 122,416 | — | — |
| 2009-07-10 | $3.14 | $11.48 | 49,372 | — | — |
| 2009-07-09 | $2.97 | $10.85 | 64,928 | — | — |
| 2009-07-08 | $3.01 | $10.99 | 135,604 | — | — |
| 2009-07-07 | $2.99 | $10.93 | 102,464 | — | — |
| 2009-07-06 | $3.03 | $11.05 | 150,822 | — | — |
| 2009-07-02 | $2.92 | $10.69 | 137,633 | — | — |
| 2009-07-01 | $3.07 | $11.21 | 159,276 | — | — |
| 2009-06-30 | $3.07 | $11.23 | 149,807 | — | — |
| 2009-06-29 | $3.12 | $11.39 | 265,798 | — | — |
| 2009-06-26 | $3.16 | $11.55 | 5,287,552 | — | — |
| 2009-06-25 | $2.99 | $10.91 | 134,928 | — | — |
| 2009-06-24 | $2.88 | $10.54 | 149,469 | — | — |
| 2009-06-23 | $3.05 | $11.16 | 219,131 | — | — |
| 2009-06-22 | $3.13 | $11.45 | 230,629 | — | — |
| 2009-06-19 | $3.11 | $11.38 | 130,194 | — | — |
| 2009-06-18 | $3.08 | $11.24 | 341,885 | — | — |
| 2009-06-17 | $2.96 | $10.81 | 138,648 | — | — |
| 2009-06-16 | $2.76 | $10.09 | 158,261 | — | — |
| 2009-06-15 | $2.79 | $10.21 | 77,102 | — | — |
| 2009-06-12 | $2.96 | $10.82 | 66,619 | — | — |
| 2009-06-11 | $3.09 | $11.29 | 176,522 | — | — |
| 2009-06-10 | $3.07 | $11.23 | 65,604 | — | — |
| 2009-06-09 | $3.14 | $11.47 | 178,213 | — | — |
| 2009-06-08 | $3.17 | $11.60 | 145,749 | — | — |
| 2009-06-05 | $3.16 | $11.55 | 127,150 | — | — |
| 2009-06-04 | $3.14 | $11.48 | 239,759 | — | — |
| 2009-06-03 | $2.91 | $10.63 | 109,227 | — | — |
| 2009-06-02 | $2.89 | $10.56 | 87,585 | — | — |
| 2009-06-01 | $2.82 | $10.32 | 138,648 | — | — |
| 2009-05-29 | $2.81 | $10.27 | 180,580 | — | — |
| 2009-05-28 | $2.74 | $10.02 | 67,633 | — | — |
| 2009-05-27 | $2.69 | $9.84 | 99,759 | — | — |
| 2009-05-26 | $2.64 | $9.66 | 59,179 | — | — |
| 2009-05-22 | $2.60 | $9.51 | 69,324 | — | — |
| 2009-05-21 | $2.54 | $9.27 | 42,271 | — | — |
| 2009-05-20 | $2.54 | $9.29 | 55,797 | — | — |
| 2009-05-19 | $2.50 | $9.12 | 24,010 | — | — |
| 2009-05-18 | $2.53 | $9.24 | 287,440 | — | — |
| 2009-05-15 | $2.36 | $8.63 | 559,325 | — | — |
| 2009-05-14 | $2.34 | $8.54 | 362,851 | — | — |
| 2009-05-13 | $2.55 | $9.33 | 52,754 | — | — |
| 2009-05-12 | $2.73 | $9.96 | 50,048 | — | — |
| 2009-05-11 | $2.72 | $9.94 | 101,111 | — | — |
| 2009-05-08 | $2.69 | $9.83 | 147,102 | — | — |
| 2009-05-07 | $2.50 | $9.14 | 153,189 | — | — |
| 2009-05-06 | $2.75 | $10.05 | 126,136 | — | — |
| 2009-05-05 | $2.77 | $10.14 | 268,841 | — | — |
| 2009-05-04 | $2.33 | $8.53 | 495,412 | — | — |
| 2009-05-01 | $3.22 | $11.77 | 26,377 | — | — |
| 2009-04-30 | $3.23 | $11.81 | 49,372 | — | — |
| 2009-04-29 | $3.25 | $11.89 | 100,435 | — | — |
| 2009-04-28 | $3.14 | $11.48 | 25,362 | — | — |
| 2009-04-27 | $3.14 | $11.48 | 76,425 | — | — |
| 2009-04-24 | $3.15 | $11.51 | 65,266 | — | — |
| 2009-04-23 | $3.37 | $12.32 | 50,048 | — | — |
| 2009-04-22 | $3.39 | $12.37 | 79,469 | — | — |
| 2009-04-21 | $3.33 | $12.18 | 29,759 | — | — |
| 2009-04-20 | $3.36 | $12.27 | 27,053 | — | — |
| 2009-04-17 | $3.39 | $12.40 | 32,126 | — | — |
| 2009-04-16 | $3.39 | $12.41 | 88,261 | — | — |
| 2009-04-15 | $3.28 | $12.00 | 107,537 | — | — |
| 2009-04-14 | $3.13 | $11.42 | 21,981 | — | — |
| 2009-04-13 | $3.17 | $11.57 | 43,285 | — | — |
| 2009-04-09 | $3.24 | $11.83 | 103,140 | — | — |
| 2009-04-08 | $3.11 | $11.38 | 15,556 | — | — |
| 2009-04-07 | $3.11 | $11.37 | 58,503 | — | — |
| 2009-04-06 | $3.06 | $11.18 | 15,217 | — | — |
| 2009-04-03 | $3.18 | $11.62 | 49,372 | — | — |
| 2009-04-02 | $3.26 | $11.92 | 15,217 | — | — |
| 2009-04-01 | $3.30 | $12.05 | 48,358 | — | — |
| 2009-03-31 | $3.25 | $11.89 | 68,309 | — | — |
| 2009-03-30 | $3.08 | $11.27 | 100,097 | — | — |
| 2009-03-27 | $3.27 | $11.94 | 26,377 | — | — |
| 2009-03-26 | $3.33 | $12.16 | 47,681 | — | — |
| 2009-03-25 | $3.31 | $12.10 | 119,710 | — | — |
| 2009-03-24 | $3.22 | $11.77 | 118,696 | — | — |
| 2009-03-23 | $3.01 | $11.00 | 65,266 | — | — |
| 2009-03-20 | $2.84 | $10.37 | 104,493 | — | — |
| 2009-03-19 | $2.70 | $9.88 | 97,730 | — | — |
| 2009-03-18 | $2.55 | $9.32 | 49,372 | — | — |
| 2009-03-17 | $2.47 | $9.03 | 46,667 | — | — |
| 2009-03-16 | $2.24 | $8.18 | 43,623 | — | — |
| 2009-03-13 | $2.21 | $8.07 | 14,203 | — | — |
| 2009-03-12 | $2.10 | $7.67 | 103,140 | — | — |
| 2009-03-11 | $2.03 | $7.42 | 35,846 | — | — |
| 2009-03-10 | $2.06 | $7.51 | 81,836 | — | — |
| 2009-03-09 | $2.02 | $7.37 | 29,420 | — | — |
| 2009-03-06 | $2.16 | $7.89 | 23,672 | — | — |
| 2009-03-05 | $2.19 | $8.00 | 70,338 | — | — |
| 2009-03-04 | $2.28 | $8.34 | 32,802 | — | — |
| 2009-03-03 | $2.26 | $8.26 | 65,604 | — | — |
| 2009-03-02 | $2.34 | $8.56 | 27,053 | — | — |
| 2009-02-27 | $2.41 | $8.82 | 80,145 | — | — |
| 2009-02-26 | $2.40 | $8.75 | 56,135 | — | — |
| 2009-02-25 | $2.41 | $8.81 | 66,280 | — | — |
| 2009-02-24 | $2.59 | $9.46 | 65,266 | — | — |
| 2009-02-23 | $2.58 | $9.42 | 162,657 | — | — |
| 2009-02-20 | $2.48 | $9.08 | 65,942 | — | — |
| 2009-02-19 | $2.66 | $9.73 | 29,420 | — | — |
| 2009-02-18 | $2.63 | $9.62 | 112,271 | — | — |
| 2009-02-17 | $2.74 | $10.03 | 63,913 | — | — |
| 2009-02-13 | $2.79 | $10.18 | 225,218 | — | — |
| 2009-02-12 | $2.66 | $9.72 | 484,253 | — | — |
| 2009-02-11 | $2.12 | $7.76 | 79,469 | — | — |
| 2009-02-10 | $2.10 | $7.68 | 59,517 | — | — |
| 2009-02-09 | $2.17 | $7.94 | 55,797 | — | — |
| 2009-02-06 | $2.17 | $7.94 | 118,020 | — | — |
| 2009-02-05 | $2.22 | $8.13 | 56,812 | — | — |
| 2009-02-04 | $2.16 | $7.91 | 34,493 | — | — |
| 2009-02-03 | $2.10 | $7.68 | 71,691 | — | — |
| 2009-02-02 | $2.19 | $8.00 | 238,745 | — | — |
| 2009-01-30 | $2.23 | $8.16 | 1,009,085 | — | — |
| 2009-01-29 | $2.12 | $7.76 | 54,445 | — | — |
| 2009-01-28 | $2.12 | $7.75 | 119,372 | — | — |
| 2009-01-27 | $2.12 | $7.76 | 102,464 | — | — |
| 2009-01-26 | $2.10 | $7.66 | 57,150 | — | — |
| 2009-01-23 | $2.06 | $7.54 | 33,478 | — | — |
| 2009-01-22 | $2.06 | $7.53 | 116,329 | — | — |
| 2009-01-21 | $2.10 | $7.66 | 178,551 | — | — |
| 2009-01-20 | $2.03 | $7.40 | 94,686 | — | — |
| 2009-01-16 | $2.08 | $7.62 | 52,416 | — | — |
| 2009-01-15 | $2.13 | $7.77 | 4,058 | — | — |
| 2009-01-14 | $2.14 | $7.82 | 94,010 | — | — |
| 2009-01-13 | $2.21 | $8.08 | 61,884 | — | — |
| 2009-01-12 | $2.22 | $8.13 | 165,363 | — | — |
| 2009-01-09 | $2.28 | $8.34 | 293,866 | — | — |
| 2009-01-08 | $2.36 | $8.61 | 196,474 | — | — |
| 2009-01-07 | $2.42 | $8.86 | 137,633 | — | — |
| 2009-01-06 | $2.50 | $9.13 | 117,005 | — | — |
| 2009-01-05 | $2.48 | $9.07 | 75,411 | — | — |
| 2009-01-02 | $2.64 | $9.66 | 85,894 | — | — |