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
- 2005-03-16 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 | $2.50 | $2.50 | 114,400 | — | — |
| 2009-12-30 | $2.48 | $2.48 | 88,000 | — | — |
| 2009-12-29 | $2.50 | $2.50 | 44,000 | — | — |
| 2009-12-28 | $2.50 | $2.50 | 66,000 | — | — |
| 2009-12-24 | $2.49 | $2.49 | 35,600 | — | — |
| 2009-12-23 | $2.48 | $2.48 | 173,200 | — | — |
| 2009-12-22 | $2.48 | $2.48 | 80,400 | — | — |
| 2009-12-21 | $2.42 | $2.42 | 92,800 | — | — |
| 2009-12-18 | $2.53 | $2.53 | 84,400 | — | — |
| 2009-12-17 | $2.47 | $2.47 | 136,800 | — | — |
| 2009-12-16 | $2.38 | $2.38 | 151,200 | — | — |
| 2009-12-15 | $2.25 | $2.25 | 93,200 | — | — |
| 2009-12-14 | $2.18 | $2.18 | 63,200 | — | — |
| 2009-12-11 | $2.19 | $2.19 | 252,800 | — | — |
| 2009-12-10 | $2.15 | $2.15 | 55,200 | — | — |
| 2009-12-09 | $2.15 | $2.15 | 107,600 | — | — |
| 2009-12-08 | $2.15 | $2.15 | 155,600 | — | — |
| 2009-12-07 | $2.16 | $2.16 | 204,000 | — | — |
| 2009-12-04 | $2.15 | $2.15 | 174,400 | — | — |
| 2009-12-03 | $2.15 | $2.15 | 59,600 | — | — |
| 2009-12-02 | $2.18 | $2.18 | 110,800 | — | — |
| 2009-12-01 | $2.18 | $2.18 | 190,000 | — | — |
| 2009-11-30 | $2.19 | $2.19 | 219,600 | — | — |
| 2009-11-27 | $2.21 | $2.21 | 59,200 | — | — |
| 2009-11-25 | $2.26 | $2.26 | 210,400 | — | — |
| 2009-11-24 | $2.35 | $2.35 | 40,400 | — | — |
| 2009-11-23 | $2.35 | $2.35 | 51,600 | — | — |
| 2009-11-20 | $2.31 | $2.31 | 120,400 | — | — |
| 2009-11-19 | $2.39 | $2.39 | 51,600 | — | — |
| 2009-11-18 | $2.45 | $2.45 | 28,000 | — | — |
| 2009-11-17 | $2.45 | $2.45 | 66,000 | — | — |
| 2009-11-16 | $2.48 | $2.48 | 135,200 | — | — |
| 2009-11-13 | $2.49 | $2.49 | 93,200 | — | — |
| 2009-11-12 | $2.50 | $2.50 | 811,200 | — | — |
| 2009-11-11 | $2.73 | $2.73 | 211,600 | — | — |
| 2009-11-10 | $2.61 | $2.61 | 312,800 | — | — |
| 2009-11-09 | $2.47 | $2.47 | 186,000 | — | — |
| 2009-11-06 | $2.38 | $2.38 | 118,800 | — | — |
| 2009-11-05 | $2.30 | $2.30 | 73,600 | — | — |
| 2009-11-04 | $2.31 | $2.31 | 488,000 | — | — |
| 2009-11-03 | $2.17 | $2.17 | 573,600 | — | — |
| 2009-11-02 | $2.01 | $2.01 | 217,200 | — | — |
| 2009-10-30 | $2.09 | $2.09 | 169,200 | — | — |
| 2009-10-29 | $2.05 | $2.05 | 124,000 | — | — |
| 2009-10-28 | $2.10 | $2.10 | 114,000 | — | — |
| 2009-10-27 | $2.09 | $2.09 | 23,200 | — | — |
| 2009-10-26 | $2.09 | $2.09 | 101,200 | — | — |
| 2009-10-23 | $2.10 | $2.10 | 42,000 | — | — |
| 2009-10-22 | $2.09 | $2.09 | 57,600 | — | — |
| 2009-10-21 | $2.07 | $2.07 | 269,200 | — | — |
| 2009-10-20 | $2.05 | $2.05 | 92,000 | — | — |
| 2009-10-19 | $2.01 | $2.01 | 62,800 | — | — |
| 2009-10-16 | $2.01 | $2.01 | 62,400 | — | — |
| 2009-10-15 | $2.01 | $2.01 | 70,800 | — | — |
| 2009-10-14 | $2.02 | $2.02 | 230,800 | — | — |
| 2009-10-13 | $2.04 | $2.04 | 46,800 | — | — |
| 2009-10-12 | $2.04 | $2.04 | 32,400 | — | — |
| 2009-10-09 | $2.10 | $2.10 | 168,400 | — | — |
| 2009-10-08 | $2.10 | $2.10 | 118,800 | — | — |
| 2009-10-07 | $2.09 | $2.09 | 246,800 | — | — |
| 2009-10-06 | $2.12 | $2.12 | 97,600 | — | — |
| 2009-10-05 | $2.10 | $2.10 | 70,400 | — | — |
| 2009-10-02 | $2.08 | $2.08 | 149,200 | — | — |
| 2009-10-01 | $2.06 | $2.06 | 189,200 | — | — |
| 2009-09-30 | $2.11 | $2.11 | 518,000 | — | — |
| 2009-09-29 | $2.09 | $2.09 | 130,400 | — | — |
| 2009-09-28 | $2.05 | $2.05 | 141,600 | — | — |
| 2009-09-25 | $2.03 | $2.03 | 55,600 | — | — |
| 2009-09-24 | $2.04 | $2.04 | 45,200 | — | — |
| 2009-09-23 | $2.03 | $2.03 | 98,000 | — | — |
| 2009-09-22 | $2.03 | $2.03 | 110,000 | — | — |
| 2009-09-21 | $2.01 | $2.01 | 208,800 | — | — |
| 2009-09-18 | $2.06 | $2.06 | 197,600 | — | — |
| 2009-09-17 | $2.06 | $2.06 | 199,600 | — | — |
| 2009-09-16 | $2.09 | $2.09 | 68,400 | — | — |
| 2009-09-15 | $2.11 | $2.11 | 48,800 | — | — |
| 2009-09-14 | $2.09 | $2.09 | 187,200 | — | — |
| 2009-09-11 | $2.10 | $2.10 | 88,000 | — | — |
| 2009-09-10 | $2.13 | $2.13 | 63,200 | — | — |
| 2009-09-09 | $2.13 | $2.13 | 90,400 | — | — |
| 2009-09-08 | $2.19 | $2.19 | 307,600 | — | — |
| 2009-09-04 | $2.13 | $2.13 | 850,000 | — | — |
| 2009-09-03 | $2.15 | $2.15 | 99,600 | — | — |
| 2009-09-02 | $2.19 | $2.19 | 159,200 | — | — |
| 2009-09-01 | $2.12 | $2.12 | 474,400 | — | — |
| 2009-08-31 | $1.97 | $1.97 | 127,200 | — | — |
| 2009-08-28 | $1.81 | $1.81 | 12,400 | — | — |
| 2009-08-27 | $1.79 | $1.79 | 4,800 | — | — |
| 2009-08-26 | $1.76 | $1.76 | 15,200 | — | — |
| 2009-08-25 | $1.72 | $1.72 | 21,200 | — | — |
| 2009-08-24 | $1.72 | $1.72 | 10,400 | — | — |
| 2009-08-21 | $1.72 | $1.72 | 13,200 | — | — |
| 2009-08-20 | $1.65 | $1.65 | 26,800 | — | — |
| 2009-08-19 | $1.66 | $1.66 | 16,800 | — | — |
| 2009-08-18 | $1.65 | $1.65 | 22,800 | — | — |
| 2009-08-17 | $1.73 | $1.73 | 17,600 | — | — |
| 2009-08-14 | $1.75 | $1.75 | 400 | — | — |
| 2009-08-13 | $1.75 | $1.75 | 3,200 | — | — |
| 2009-08-12 | $1.65 | $1.65 | 2,000 | — | — |
| 2009-08-11 | $1.65 | $1.65 | 11,200 | — | — |
| 2009-08-10 | $1.79 | $1.79 | 1,200 | — | — |
| 2009-08-07 | $1.81 | $1.81 | 1,200 | — | — |
| 2009-08-06 | $1.80 | $1.80 | 400 | — | — |
| 2009-08-05 | $1.75 | $1.75 | 0 | — | — |
| 2009-08-04 | $1.75 | $1.75 | 7,200 | — | — |
| 2009-08-03 | $1.74 | $1.74 | 29,200 | — | — |
| 2009-07-31 | $1.76 | $1.76 | 23,600 | — | — |
| 2009-07-30 | $1.61 | $1.61 | 23,600 | — | — |
| 2009-07-29 | $1.60 | $1.60 | 42,400 | — | — |
| 2009-07-28 | $1.53 | $1.53 | 96,000 | — | — |
| 2009-07-27 | $1.57 | $1.57 | 11,600 | — | — |
| 2009-07-24 | $1.57 | $1.57 | 4,400 | — | — |
| 2009-07-23 | $1.54 | $1.54 | 14,400 | — | — |
| 2009-07-22 | $1.56 | $1.56 | 1,600 | — | — |
| 2009-07-21 | $1.56 | $1.56 | 0 | — | — |
| 2009-07-20 | $1.56 | $1.56 | 6,400 | — | — |
| 2009-07-17 | $1.55 | $1.55 | 6,000 | — | — |
| 2009-07-16 | $1.57 | $1.57 | 21,200 | — | — |
| 2009-07-15 | $1.56 | $1.56 | 5,200 | — | — |
| 2009-07-14 | $1.58 | $1.58 | 3,200 | — | — |
| 2009-07-13 | $1.60 | $1.60 | 12,400 | — | — |
| 2009-07-10 | $1.58 | $1.58 | 0 | — | — |
| 2009-07-09 | $1.58 | $1.58 | 0 | — | — |
| 2009-07-08 | $1.58 | $1.58 | 5,200 | — | — |
| 2009-07-07 | $1.59 | $1.59 | 4,800 | — | — |
| 2009-07-06 | $1.58 | $1.58 | 0 | — | — |
| 2009-07-02 | $1.58 | $1.58 | 1,200 | — | — |
| 2009-07-01 | $1.55 | $1.55 | 5,600 | — | — |
| 2009-06-30 | $1.52 | $1.52 | 1,600 | — | — |
| 2009-06-29 | $1.51 | $1.51 | 0 | — | — |
| 2009-06-26 | $1.51 | $1.51 | 2,800 | — | — |
| 2009-06-25 | $1.61 | $1.61 | 5,600 | — | — |
| 2009-06-24 | $1.50 | $1.50 | 6,800 | — | — |
| 2009-06-23 | $1.60 | $1.60 | 12,000 | — | — |
| 2009-06-22 | $1.55 | $1.55 | 1,200 | — | — |
| 2009-06-19 | $1.61 | $1.61 | 6,000 | — | — |
| 2009-06-18 | $1.61 | $1.61 | 25,600 | — | — |
| 2009-06-17 | $1.60 | $1.60 | 4,400 | — | — |
| 2009-06-16 | $1.60 | $1.60 | 18,000 | — | — |
| 2009-06-15 | $1.58 | $1.58 | 4,400 | — | — |
| 2009-06-12 | $1.58 | $1.58 | 15,600 | — | — |
| 2009-06-11 | $1.58 | $1.58 | 800 | — | — |
| 2009-06-10 | $1.59 | $1.59 | 1,600 | — | — |
| 2009-06-09 | $1.59 | $1.59 | 11,600 | — | — |
| 2009-06-08 | $1.66 | $1.66 | 800 | — | — |
| 2009-06-05 | $1.65 | $1.65 | 800 | — | — |
| 2009-06-04 | $1.65 | $1.65 | 0 | — | — |
| 2009-06-03 | $1.65 | $1.65 | 2,400 | — | — |
| 2009-06-02 | $1.63 | $1.63 | 9,600 | — | — |
| 2009-06-01 | $1.71 | $1.71 | 14,800 | — | — |
| 2009-05-29 | $1.74 | $1.74 | 1,600 | — | — |
| 2009-05-28 | $1.58 | $1.58 | 2,000 | — | — |
| 2009-05-27 | $1.70 | $1.70 | 13,200 | — | — |
| 2009-05-26 | $1.75 | $1.75 | 13,600 | — | — |
| 2009-05-22 | $1.71 | $1.71 | 400 | — | — |
| 2009-05-21 | $1.70 | $1.70 | 2,800 | — | — |
| 2009-05-20 | $1.70 | $1.70 | 400 | — | — |
| 2009-05-19 | $1.71 | $1.71 | 16,800 | — | — |
| 2009-05-18 | $1.71 | $1.71 | 4,000 | — | — |
| 2009-05-15 | $1.75 | $1.75 | 400 | — | — |
| 2009-05-14 | $1.78 | $1.78 | 0 | — | — |
| 2009-05-13 | $1.78 | $1.78 | 10,800 | — | — |
| 2009-05-12 | $1.81 | $1.81 | 4,000 | — | — |
| 2009-05-11 | $1.76 | $1.76 | 21,200 | — | — |
| 2009-05-08 | $1.87 | $1.87 | 58,400 | — | — |
| 2009-05-07 | $1.87 | $1.87 | 51,600 | — | — |
| 2009-05-06 | $1.75 | $1.75 | 38,400 | — | — |
| 2009-05-05 | $1.68 | $1.68 | 3,600 | — | — |
| 2009-05-04 | $1.65 | $1.65 | 31,200 | — | — |
| 2009-05-01 | $1.57 | $1.57 | 10,400 | — | — |
| 2009-04-30 | $1.62 | $1.62 | 400 | — | — |
| 2009-04-29 | $1.62 | $1.62 | 0 | — | — |
| 2009-04-28 | $1.62 | $1.62 | 29,200 | — | — |
| 2009-04-27 | $1.56 | $1.56 | 1,200 | — | — |
| 2009-04-24 | $1.62 | $1.62 | 12,000 | — | — |
| 2009-04-23 | $1.53 | $1.53 | 8,000 | — | — |
| 2009-04-22 | $1.55 | $1.55 | 0 | — | — |
| 2009-04-21 | $1.55 | $1.55 | 6,000 | — | — |
| 2009-04-20 | $1.54 | $1.54 | 8,400 | — | — |
| 2009-04-17 | $1.54 | $1.54 | 5,600 | — | — |
| 2009-04-16 | $1.51 | $1.51 | 11,200 | — | — |
| 2009-04-15 | $1.43 | $1.43 | 35,200 | — | — |
| 2009-04-14 | $1.50 | $1.50 | 22,800 | — | — |
| 2009-04-13 | $1.50 | $1.50 | 32,400 | — | — |
| 2009-04-09 | $1.50 | $1.50 | 25,600 | — | — |
| 2009-04-08 | $1.43 | $1.43 | 0 | — | — |
| 2009-04-07 | $1.43 | $1.43 | 14,000 | — | — |
| 2009-04-06 | $1.34 | $1.34 | 12,000 | — | — |
| 2009-04-03 | $1.38 | $1.38 | 0 | — | — |
| 2009-04-02 | $1.38 | $1.38 | 0 | — | — |
| 2009-04-01 | $1.38 | $1.38 | 28,000 | — | — |
| 2009-03-31 | $1.35 | $1.35 | 24,800 | — | — |
| 2009-03-30 | $1.37 | $1.37 | 400 | — | — |
| 2009-03-27 | $1.33 | $1.33 | 5,200 | — | — |
| 2009-03-26 | $1.35 | $1.35 | 2,800 | — | — |
| 2009-03-25 | $1.30 | $1.30 | 0 | — | — |
| 2009-03-24 | $1.30 | $1.30 | 800 | — | — |
| 2009-03-23 | $1.28 | $1.28 | 24,000 | — | — |
| 2009-03-20 | $1.21 | $1.21 | 2,000 | — | — |
| 2009-03-19 | $1.21 | $1.21 | 6,400 | — | — |
| 2009-03-18 | $1.25 | $1.25 | 0 | — | — |
| 2009-03-17 | $1.25 | $1.25 | 10,000 | — | — |
| 2009-03-16 | $1.12 | $1.12 | 800 | — | — |
| 2009-03-13 | $1.15 | $1.15 | 43,200 | — | — |
| 2009-03-12 | $1.09 | $1.09 | 6,400 | — | — |
| 2009-03-11 | $1.06 | $1.06 | 15,200 | — | — |
| 2009-03-10 | $1.05 | $1.05 | 12,400 | — | — |
| 2009-03-09 | $1.10 | $1.10 | 26,000 | — | — |
| 2009-03-06 | $1.13 | $1.13 | 19,200 | — | — |
| 2009-03-05 | $1.15 | $1.15 | 11,600 | — | — |
| 2009-03-04 | $1.24 | $1.24 | 33,600 | — | — |
| 2009-03-03 | $1.25 | $1.25 | 42,800 | — | — |
| 2009-03-02 | $1.26 | $1.26 | 1,600 | — | — |
| 2009-02-27 | $1.31 | $1.31 | 5,600 | — | — |
| 2009-02-26 | $1.28 | $1.28 | 22,000 | — | — |
| 2009-02-25 | $1.29 | $1.29 | 2,400 | — | — |
| 2009-02-24 | $1.38 | $1.38 | 16,000 | — | — |
| 2009-02-23 | $1.28 | $1.28 | 60,400 | — | — |
| 2009-02-20 | $1.25 | $1.25 | 0 | — | — |
| 2009-02-19 | $1.25 | $1.25 | 0 | — | — |
| 2009-02-18 | $1.25 | $1.25 | 11,200 | — | — |
| 2009-02-17 | $1.25 | $1.25 | 105,200 | — | — |
| 2009-02-13 | $1.11 | $1.11 | 20,400 | — | — |
| 2009-02-12 | $1.22 | $1.22 | 2,800 | — | — |
| 2009-02-11 | $1.14 | $1.14 | 4,400 | — | — |
| 2009-02-10 | $1.25 | $1.25 | 492,000 | — | — |
| 2009-02-09 | $1.24 | $1.24 | 2,400 | — | — |
| 2009-02-06 | $1.25 | $1.25 | 0 | — | — |
| 2009-02-05 | $1.25 | $1.25 | 0 | — | — |
| 2009-02-04 | $1.25 | $1.25 | 64,800 | — | — |
| 2009-02-03 | $1.12 | $1.12 | 0 | — | — |
| 2009-02-02 | $1.12 | $1.12 | 3,200 | — | — |
| 2009-01-30 | $1.13 | $1.13 | 25,600 | — | — |
| 2009-01-29 | $1.12 | $1.12 | 0 | — | — |
| 2009-01-28 | $1.12 | $1.12 | 11,200 | — | — |
| 2009-01-27 | $1.11 | $1.11 | 0 | — | — |
| 2009-01-26 | $1.11 | $1.11 | 2,000 | — | — |
| 2009-01-23 | $1.07 | $1.07 | 23,600 | — | — |
| 2009-01-22 | $1.06 | $1.06 | 54,800 | — | — |
| 2009-01-21 | $1.13 | $1.13 | 43,200 | — | — |
| 2009-01-20 | $1.10 | $1.10 | 17,200 | — | — |
| 2009-01-16 | $1.08 | $1.08 | 11,200 | — | — |
| 2009-01-15 | $1.11 | $1.11 | 297,200 | — | — |
| 2009-01-14 | $1.15 | $1.15 | 2,000 | — | — |
| 2009-01-13 | $1.15 | $1.15 | 1,200 | — | — |
| 2009-01-12 | $1.12 | $1.12 | 20,800 | — | — |
| 2009-01-09 | $1.15 | $1.15 | 0 | — | — |
| 2009-01-08 | $1.15 | $1.15 | 21,200 | — | — |
| 2009-01-07 | $1.13 | $1.13 | 52,400 | — | — |
| 2009-01-06 | $1.23 | $1.23 | 1,200 | — | — |
| 2009-01-05 | $1.19 | $1.19 | 25,200 | — | — |
| 2009-01-02 | $1.19 | $1.19 | 30,800 | — | — |