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
- 1998-05-21 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 | $3.25 | $3.25 | 147,400 | — | — |
| 2009-12-30 | $3.24 | $3.24 | 62,200 | — | — |
| 2009-12-29 | $3.27 | $3.27 | 59,500 | — | — |
| 2009-12-28 | $3.20 | $3.20 | 349,800 | — | — |
| 2009-12-24 | $3.18 | $3.18 | 62,800 | — | — |
| 2009-12-23 | $3.00 | $3.00 | 195,300 | — | — |
| 2009-12-22 | $3.07 | $3.07 | 259,200 | — | — |
| 2009-12-21 | $2.99 | $2.99 | 289,900 | — | — |
| 2009-12-18 | $2.92 | $2.92 | 150,100 | — | — |
| 2009-12-17 | $2.68 | $2.68 | 157,400 | — | — |
| 2009-12-16 | $2.72 | $2.72 | 171,400 | — | — |
| 2009-12-15 | $2.83 | $2.83 | 75,700 | — | — |
| 2009-12-14 | $2.78 | $2.78 | 90,500 | — | — |
| 2009-12-11 | $2.81 | $2.81 | 130,200 | — | — |
| 2009-12-10 | $2.70 | $2.70 | 119,500 | — | — |
| 2009-12-09 | $2.70 | $2.70 | 79,400 | — | — |
| 2009-12-08 | $2.71 | $2.71 | 111,700 | — | — |
| 2009-12-07 | $2.77 | $2.77 | 121,500 | — | — |
| 2009-12-04 | $2.66 | $2.66 | 261,800 | — | — |
| 2009-12-03 | $2.55 | $2.55 | 153,000 | — | — |
| 2009-12-02 | $2.52 | $2.52 | 233,200 | — | — |
| 2009-12-01 | $2.47 | $2.47 | 330,600 | — | — |
| 2009-11-30 | $2.41 | $2.41 | 123,600 | — | — |
| 2009-11-27 | $2.42 | $2.42 | 38,100 | — | — |
| 2009-11-25 | $2.42 | $2.42 | 132,700 | — | — |
| 2009-11-24 | $2.37 | $2.37 | 333,300 | — | — |
| 2009-11-23 | $2.29 | $2.29 | 209,600 | — | — |
| 2009-11-20 | $2.26 | $2.26 | 248,900 | — | — |
| 2009-11-19 | $2.40 | $2.40 | 204,100 | — | — |
| 2009-11-18 | $2.41 | $2.41 | 73,700 | — | — |
| 2009-11-17 | $2.42 | $2.42 | 134,000 | — | — |
| 2009-11-16 | $2.41 | $2.41 | 321,600 | — | — |
| 2009-11-13 | $2.39 | $2.39 | 116,000 | — | — |
| 2009-11-12 | $2.38 | $2.38 | 162,800 | — | — |
| 2009-11-11 | $2.52 | $2.52 | 471,200 | — | — |
| 2009-11-10 | $2.50 | $2.50 | 185,500 | — | — |
| 2009-11-09 | $2.51 | $2.51 | 310,900 | — | — |
| 2009-11-06 | $2.51 | $2.51 | 193,900 | — | — |
| 2009-11-05 | $2.60 | $2.60 | 436,800 | — | — |
| 2009-11-04 | $2.40 | $2.40 | 172,400 | — | — |
| 2009-11-03 | $2.44 | $2.44 | 367,700 | — | — |
| 2009-11-02 | $2.32 | $2.32 | 863,200 | — | — |
| 2009-10-30 | $2.31 | $2.31 | 1,370,000 | — | — |
| 2009-10-29 | $1.92 | $1.92 | 143,500 | — | — |
| 2009-10-28 | $1.90 | $1.90 | 173,700 | — | — |
| 2009-10-27 | $1.96 | $1.96 | 149,900 | — | — |
| 2009-10-26 | $2.04 | $2.04 | 258,000 | — | — |
| 2009-10-23 | $2.24 | $2.24 | 155,100 | — | — |
| 2009-10-22 | $2.25 | $2.25 | 191,900 | — | — |
| 2009-10-21 | $2.29 | $2.29 | 348,500 | — | — |
| 2009-10-20 | $2.25 | $2.25 | 241,000 | — | — |
| 2009-10-19 | $2.30 | $2.30 | 645,800 | — | — |
| 2009-10-16 | $2.05 | $2.05 | 233,900 | — | — |
| 2009-10-15 | $1.95 | $1.95 | 477,600 | — | — |
| 2009-10-14 | $1.79 | $1.79 | 83,100 | — | — |
| 2009-10-13 | $1.82 | $1.82 | 47,900 | — | — |
| 2009-10-12 | $1.85 | $1.85 | 81,600 | — | — |
| 2009-10-09 | $1.89 | $1.89 | 45,900 | — | — |
| 2009-10-08 | $1.89 | $1.89 | 286,000 | — | — |
| 2009-10-07 | $1.96 | $1.96 | 54,100 | — | — |
| 2009-10-06 | $1.76 | $1.76 | 143,600 | — | — |
| 2009-10-05 | $1.83 | $1.83 | 88,700 | — | — |
| 2009-10-02 | $1.78 | $1.78 | 202,200 | — | — |
| 2009-10-01 | $1.89 | $1.89 | 75,100 | — | — |
| 2009-09-30 | $1.92 | $1.92 | 105,300 | — | — |
| 2009-09-29 | $1.96 | $1.96 | 78,100 | — | — |
| 2009-09-28 | $1.90 | $1.90 | 197,600 | — | — |
| 2009-09-25 | $1.86 | $1.86 | 112,000 | — | — |
| 2009-09-24 | $1.99 | $1.99 | 37,800 | — | — |
| 2009-09-23 | $2.07 | $2.07 | 39,100 | — | — |
| 2009-09-22 | $2.11 | $2.11 | 70,500 | — | — |
| 2009-09-21 | $2.01 | $2.01 | 66,600 | — | — |
| 2009-09-18 | $2.05 | $2.05 | 71,400 | — | — |
| 2009-09-17 | $2.12 | $2.12 | 30,300 | — | — |
| 2009-09-16 | $2.11 | $2.11 | 70,000 | — | — |
| 2009-09-15 | $2.15 | $2.15 | 120,400 | — | — |
| 2009-09-14 | $2.11 | $2.11 | 144,700 | — | — |
| 2009-09-11 | $2.11 | $2.11 | 93,800 | — | — |
| 2009-09-10 | $2.04 | $2.04 | 262,500 | — | — |
| 2009-09-09 | $1.98 | $1.98 | 133,800 | — | — |
| 2009-09-08 | $1.87 | $1.87 | 45,500 | — | — |
| 2009-09-04 | $1.90 | $1.90 | 84,600 | — | — |
| 2009-09-03 | $1.85 | $1.85 | 40,900 | — | — |
| 2009-09-02 | $1.84 | $1.84 | 80,300 | — | — |
| 2009-09-01 | $1.69 | $1.69 | 75,400 | — | — |
| 2009-08-31 | $1.75 | $1.75 | 130,200 | — | — |
| 2009-08-28 | $1.81 | $1.81 | 46,900 | — | — |
| 2009-08-27 | $1.83 | $1.83 | 43,000 | — | — |
| 2009-08-26 | $1.83 | $1.83 | 81,400 | — | — |
| 2009-08-25 | $1.89 | $1.89 | 128,000 | — | — |
| 2009-08-24 | $1.80 | $1.80 | 121,100 | — | — |
| 2009-08-21 | $1.76 | $1.76 | 135,900 | — | — |
| 2009-08-20 | $1.68 | $1.68 | 178,100 | — | — |
| 2009-08-19 | $1.80 | $1.80 | 71,900 | — | — |
| 2009-08-18 | $1.88 | $1.88 | 77,700 | — | — |
| 2009-08-17 | $1.73 | $1.73 | 56,500 | — | — |
| 2009-08-14 | $1.82 | $1.82 | 130,700 | — | — |
| 2009-08-13 | $1.88 | $1.88 | 34,900 | — | — |
| 2009-08-12 | $1.98 | $1.98 | 61,700 | — | — |
| 2009-08-11 | $1.95 | $1.95 | 185,400 | — | — |
| 2009-08-10 | $1.96 | $1.96 | 58,300 | — | — |
| 2009-08-07 | $2.05 | $2.05 | 106,600 | — | — |
| 2009-08-06 | $2.07 | $2.07 | 86,800 | — | — |
| 2009-08-05 | $2.11 | $2.11 | 176,100 | — | — |
| 2009-08-04 | $2.11 | $2.11 | 202,400 | — | — |
| 2009-08-03 | $2.06 | $2.06 | 232,800 | — | — |
| 2009-07-31 | $1.91 | $1.91 | 178,400 | — | — |
| 2009-07-30 | $1.88 | $1.88 | 236,200 | — | — |
| 2009-07-29 | $1.84 | $1.84 | 44,600 | — | — |
| 2009-07-28 | $1.87 | $1.87 | 91,800 | — | — |
| 2009-07-27 | $1.80 | $1.80 | 87,500 | — | — |
| 2009-07-24 | $1.74 | $1.74 | 113,000 | — | — |
| 2009-07-23 | $1.72 | $1.72 | 257,900 | — | — |
| 2009-07-22 | $1.57 | $1.57 | 106,300 | — | — |
| 2009-07-21 | $1.52 | $1.52 | 36,400 | — | — |
| 2009-07-20 | $1.49 | $1.49 | 153,300 | — | — |
| 2009-07-17 | $1.63 | $1.63 | 99,200 | — | — |
| 2009-07-16 | $1.59 | $1.59 | 171,500 | — | — |
| 2009-07-15 | $1.47 | $1.47 | 180,400 | — | — |
| 2009-07-14 | $1.40 | $1.40 | 332,700 | — | — |
| 2009-07-13 | $1.38 | $1.38 | 9,100 | — | — |
| 2009-07-10 | $1.34 | $1.34 | 13,100 | — | — |
| 2009-07-09 | $1.30 | $1.30 | 16,900 | — | — |
| 2009-07-08 | $1.35 | $1.35 | 58,600 | — | — |
| 2009-07-07 | $1.38 | $1.38 | 43,900 | — | — |
| 2009-07-06 | $1.30 | $1.30 | 75,000 | — | — |
| 2009-07-02 | $1.40 | $1.40 | 56,400 | — | — |
| 2009-07-01 | $1.43 | $1.43 | 69,600 | — | — |
| 2009-06-30 | $1.38 | $1.38 | 76,700 | — | — |
| 2009-06-29 | $1.40 | $1.40 | 54,600 | — | — |
| 2009-06-26 | $1.41 | $1.41 | 80,400 | — | — |
| 2009-06-25 | $1.34 | $1.34 | 58,200 | — | — |
| 2009-06-24 | $1.30 | $1.30 | 51,300 | — | — |
| 2009-06-23 | $1.32 | $1.32 | 58,500 | — | — |
| 2009-06-22 | $1.34 | $1.34 | 205,800 | — | — |
| 2009-06-19 | $1.42 | $1.42 | 141,400 | — | — |
| 2009-06-18 | $1.33 | $1.33 | 81,400 | — | — |
| 2009-06-17 | $1.21 | $1.21 | 152,300 | — | — |
| 2009-06-16 | $1.28 | $1.28 | 320,700 | — | — |
| 2009-06-15 | $1.36 | $1.36 | 72,300 | — | — |
| 2009-06-12 | $1.39 | $1.39 | 334,800 | — | — |
| 2009-06-11 | $1.45 | $1.45 | 596,100 | — | — |
| 2009-06-10 | $1.20 | $1.20 | 240,800 | — | — |
| 2009-06-09 | $1.17 | $1.17 | 356,600 | — | — |
| 2009-06-08 | $1.13 | $1.13 | 227,500 | — | — |
| 2009-06-05 | $1.14 | $1.14 | 496,000 | — | — |
| 2009-06-04 | $1.10 | $1.10 | 184,200 | — | — |
| 2009-06-03 | $1.09 | $1.09 | 126,100 | — | — |
| 2009-06-02 | $1.12 | $1.12 | 295,200 | — | — |
| 2009-06-01 | $1.21 | $1.21 | 504,900 | — | — |
| 2009-05-29 | $1.17 | $1.17 | 378,200 | — | — |
| 2009-05-28 | $1.20 | $1.20 | 353,800 | — | — |
| 2009-05-27 | $1.08 | $1.08 | 1,627,000 | — | — |
| 2009-05-26 | $1.04 | $1.04 | 243,200 | — | — |
| 2009-05-22 | $1.03 | $1.03 | 284,100 | — | — |
| 2009-05-21 | $1.10 | $1.10 | 78,900 | — | — |
| 2009-05-20 | $1.08 | $1.08 | 2,289,500 | — | — |
| 2009-05-19 | $1.05 | $1.05 | 884,500 | — | — |
| 2009-05-18 | $0.98 | $0.98 | 85,300 | — | — |
| 2009-05-15 | $0.91 | $0.91 | 61,300 | — | — |
| 2009-05-14 | $0.95 | $0.95 | 67,400 | — | — |
| 2009-05-13 | $0.90 | $0.90 | 671,700 | — | — |
| 2009-05-12 | $0.93 | $0.93 | 209,200 | — | — |
| 2009-05-11 | $0.95 | $0.95 | 90,000 | — | — |
| 2009-05-08 | $0.90 | $0.90 | 101,600 | — | — |
| 2009-05-07 | $0.88 | $0.88 | 64,800 | — | — |
| 2009-05-06 | $0.84 | $0.84 | 108,300 | — | — |
| 2009-05-05 | $0.84 | $0.84 | 90,700 | — | — |
| 2009-05-04 | $0.82 | $0.82 | 210,500 | — | — |
| 2009-05-01 | $0.80 | $0.80 | 87,400 | — | — |
| 2009-04-30 | $0.85 | $0.85 | 285,700 | — | — |
| 2009-04-29 | $0.86 | $0.86 | 56,200 | — | — |
| 2009-04-28 | $0.91 | $0.91 | 62,700 | — | — |
| 2009-04-27 | $0.88 | $0.88 | 148,300 | — | — |
| 2009-04-24 | $0.93 | $0.93 | 105,000 | — | — |
| 2009-04-23 | $0.92 | $0.92 | 88,400 | — | — |
| 2009-04-22 | $0.86 | $0.86 | 28,900 | — | — |
| 2009-04-21 | $0.84 | $0.84 | 81,000 | — | — |
| 2009-04-20 | $0.85 | $0.85 | 32,200 | — | — |
| 2009-04-17 | $0.89 | $0.89 | 50,100 | — | — |
| 2009-04-16 | $0.87 | $0.87 | 13,900 | — | — |
| 2009-04-15 | $0.84 | $0.84 | 21,500 | — | — |
| 2009-04-14 | $0.86 | $0.86 | 44,400 | — | — |
| 2009-04-13 | $0.87 | $0.87 | 32,400 | — | — |
| 2009-04-09 | $0.86 | $0.86 | 52,700 | — | — |
| 2009-04-08 | $0.84 | $0.84 | 7,600 | — | — |
| 2009-04-07 | $0.85 | $0.85 | 19,300 | — | — |
| 2009-04-06 | $0.85 | $0.85 | 35,700 | — | — |
| 2009-04-03 | $0.89 | $0.89 | 135,400 | — | — |
| 2009-04-02 | $0.79 | $0.79 | 101,100 | — | — |
| 2009-04-01 | $0.80 | $0.80 | 75,900 | — | — |
| 2009-03-31 | $0.86 | $0.86 | 225,800 | — | — |
| 2009-03-30 | $0.72 | $0.72 | 32,300 | — | — |
| 2009-03-27 | $0.74 | $0.74 | 111,000 | — | — |
| 2009-03-26 | $0.76 | $0.76 | 140,400 | — | — |
| 2009-03-25 | $0.73 | $0.73 | 69,400 | — | — |
| 2009-03-24 | $0.71 | $0.71 | 111,500 | — | — |
| 2009-03-23 | $0.69 | $0.69 | 244,200 | — | — |
| 2009-03-20 | $0.69 | $0.69 | 86,600 | — | — |
| 2009-03-19 | $0.75 | $0.75 | 66,200 | — | — |
| 2009-03-18 | $0.76 | $0.76 | 229,600 | — | — |
| 2009-03-17 | $0.92 | $0.92 | 60,800 | — | — |
| 2009-03-16 | $0.87 | $0.87 | 33,000 | — | — |
| 2009-03-13 | $0.91 | $0.91 | 92,600 | — | — |
| 2009-03-12 | $0.85 | $0.85 | 70,700 | — | — |
| 2009-03-11 | $0.86 | $0.86 | 29,900 | — | — |
| 2009-03-10 | $0.89 | $0.89 | 25,300 | — | — |
| 2009-03-09 | $0.80 | $0.80 | 16,800 | — | — |
| 2009-03-06 | $0.84 | $0.84 | 42,400 | — | — |
| 2009-03-05 | $0.80 | $0.80 | 83,600 | — | — |
| 2009-03-04 | $0.82 | $0.82 | 11,900 | — | — |
| 2009-03-03 | $0.88 | $0.88 | 20,600 | — | — |
| 2009-03-02 | $0.84 | $0.84 | 81,200 | — | — |
| 2009-02-27 | $0.91 | $0.91 | 26,800 | — | — |
| 2009-02-26 | $0.91 | $0.91 | 457,800 | — | — |
| 2009-02-25 | $1.08 | $1.08 | 42,600 | — | — |
| 2009-02-24 | $1.04 | $1.04 | 45,500 | — | — |
| 2009-02-23 | $1.01 | $1.01 | 65,000 | — | — |
| 2009-02-20 | $1.05 | $1.05 | 11,900 | — | — |
| 2009-02-19 | $1.05 | $1.05 | 7,800 | — | — |
| 2009-02-18 | $1.04 | $1.04 | 8,000 | — | — |
| 2009-02-17 | $1.04 | $1.04 | 40,900 | — | — |
| 2009-02-13 | $1.09 | $1.09 | 62,900 | — | — |
| 2009-02-12 | $1.08 | $1.08 | 13,300 | — | — |
| 2009-02-11 | $1.12 | $1.12 | 5,000 | — | — |
| 2009-02-10 | $1.17 | $1.17 | 22,500 | — | — |
| 2009-02-09 | $1.17 | $1.17 | 253,300 | — | — |
| 2009-02-06 | $1.24 | $1.24 | 31,900 | — | — |
| 2009-02-05 | $1.17 | $1.17 | 13,400 | — | — |
| 2009-02-04 | $1.25 | $1.25 | 20,700 | — | — |
| 2009-02-03 | $1.30 | $1.30 | 15,400 | — | — |
| 2009-02-02 | $1.26 | $1.26 | 54,400 | — | — |
| 2009-01-30 | $1.40 | $1.40 | 106,900 | — | — |
| 2009-01-29 | $1.07 | $1.07 | 55,200 | — | — |
| 2009-01-28 | $1.01 | $1.01 | 117,900 | — | — |
| 2009-01-27 | $1.05 | $1.05 | 47,300 | — | — |
| 2009-01-26 | $1.06 | $1.06 | 53,400 | — | — |
| 2009-01-23 | $1.05 | $1.05 | 31,800 | — | — |
| 2009-01-22 | $1.09 | $1.09 | 45,600 | — | — |
| 2009-01-21 | $1.11 | $1.11 | 29,700 | — | — |
| 2009-01-20 | $1.20 | $1.20 | 38,800 | — | — |
| 2009-01-16 | $1.25 | $1.25 | 108,300 | — | — |
| 2009-01-15 | $1.34 | $1.34 | 12,500 | — | — |
| 2009-01-14 | $1.40 | $1.40 | 52,600 | — | — |
| 2009-01-13 | $1.32 | $1.32 | 15,300 | — | — |
| 2009-01-12 | $1.41 | $1.41 | 63,500 | — | — |
| 2009-01-09 | $1.34 | $1.34 | 4,200 | — | — |
| 2009-01-08 | $1.40 | $1.40 | 18,000 | — | — |
| 2009-01-07 | $1.37 | $1.37 | 15,100 | — | — |
| 2009-01-06 | $1.47 | $1.47 | 76,700 | — | — |
| 2009-01-05 | $1.34 | $1.34 | 43,800 | — | — |
| 2009-01-02 | $1.38 | $1.38 | 26,200 | — | — |