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
- 1993-06-11 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 | $3.07 | $3.30 | 75,200 | — | — |
| 2009-12-30 | $3.07 | $3.30 | 54,000 | — | — |
| 2009-12-29 | $3.01 | $3.24 | 78,800 | — | — |
| 2009-12-28 | $3.05 | $3.28 | 43,600 | — | — |
| 2009-12-24 | $3.03 | $3.25 | 29,200 | — | — |
| 2009-12-23 | $3.02 | $3.24 | 54,000 | — | — |
| 2009-12-22 | $3.02 | $3.24 | 82,400 | — | — |
| 2009-12-21 | $2.96 | $3.18 | 134,000 | — | — |
| 2009-12-18 | $3.14 | $3.37 | 366,000 | — | — |
| 2009-12-17 | $2.97 | $3.19 | 72,400 | — | — |
| 2009-12-16 | $2.99 | $3.21 | 111,200 | — | — |
| 2009-12-15 | $2.94 | $3.16 | 98,000 | — | — |
| 2009-12-14 | $2.92 | $3.14 | 39,600 | — | — |
| 2009-12-11 | $2.81 | $3.02 | 105,200 | — | — |
| 2009-12-10 | $2.79 | $2.99 | 115,600 | — | — |
| 2009-12-09 | $2.82 | $3.03 | 110,400 | — | — |
| 2009-12-08 | $2.81 | $3.02 | 112,400 | — | — |
| 2009-12-07 | $2.85 | $3.06 | 234,800 | — | — |
| 2009-12-04 | $2.88 | $3.09 | 365,600 | — | — |
| 2009-12-03 | $2.81 | $3.02 | 250,000 | — | — |
| 2009-12-02 | $2.84 | $3.05 | 85,600 | — | — |
| 2009-12-01 | $2.78 | $2.98 | 106,800 | — | — |
| 2009-11-30 | $2.73 | $2.93 | 84,000 | — | — |
| 2009-11-27 | $2.73 | $2.93 | 147,600 | — | — |
| 2009-11-25 | $2.77 | $2.98 | 107,600 | — | — |
| 2009-11-24 | $2.76 | $2.97 | 114,800 | — | — |
| 2009-11-23 | $2.76 | $2.95 | 78,800 | — | — |
| 2009-11-20 | $2.76 | $2.94 | 106,000 | — | — |
| 2009-11-19 | $2.76 | $2.94 | 69,200 | — | — |
| 2009-11-18 | $2.79 | $2.98 | 56,400 | — | — |
| 2009-11-17 | $2.81 | $2.99 | 43,600 | — | — |
| 2009-11-16 | $2.81 | $3.00 | 117,600 | — | — |
| 2009-11-13 | $2.77 | $2.96 | 74,400 | — | — |
| 2009-11-12 | $2.74 | $2.92 | 147,200 | — | — |
| 2009-11-11 | $2.81 | $2.99 | 107,600 | — | — |
| 2009-11-10 | $2.85 | $3.04 | 84,800 | — | — |
| 2009-11-09 | $2.91 | $3.10 | 89,600 | — | — |
| 2009-11-06 | $2.91 | $3.11 | 69,200 | — | — |
| 2009-11-05 | $2.93 | $3.12 | 90,800 | — | — |
| 2009-11-04 | $2.86 | $3.05 | 125,200 | — | — |
| 2009-11-03 | $2.95 | $3.14 | 78,800 | — | — |
| 2009-11-02 | $2.98 | $3.18 | 330,000 | — | — |
| 2009-10-30 | $2.90 | $3.10 | 156,000 | — | — |
| 2009-10-29 | $2.90 | $3.09 | 154,800 | — | — |
| 2009-10-28 | $2.87 | $3.06 | 270,000 | — | — |
| 2009-10-27 | $3.00 | $3.20 | 720,400 | — | — |
| 2009-10-26 | $2.81 | $3.00 | 136,800 | — | — |
| 2009-10-23 | $2.82 | $3.00 | 90,400 | — | — |
| 2009-10-22 | $2.92 | $3.11 | 167,200 | — | — |
| 2009-10-21 | $2.95 | $3.14 | 264,400 | — | — |
| 2009-10-20 | $2.94 | $3.14 | 385,600 | — | — |
| 2009-10-19 | $2.74 | $2.92 | 56,400 | — | — |
| 2009-10-16 | $2.75 | $2.94 | 136,800 | — | — |
| 2009-10-15 | $2.75 | $2.94 | 98,400 | — | — |
| 2009-10-14 | $2.74 | $2.92 | 71,200 | — | — |
| 2009-10-13 | $2.71 | $2.89 | 73,600 | — | — |
| 2009-10-12 | $2.70 | $2.88 | 77,600 | — | — |
| 2009-10-09 | $2.68 | $2.86 | 130,800 | — | — |
| 2009-10-08 | $2.63 | $2.80 | 151,600 | — | — |
| 2009-10-07 | $2.61 | $2.79 | 58,400 | — | — |
| 2009-10-06 | $2.60 | $2.78 | 84,800 | — | — |
| 2009-10-05 | $2.54 | $2.71 | 94,400 | — | — |
| 2009-10-02 | $2.53 | $2.70 | 206,000 | — | — |
| 2009-10-01 | $2.55 | $2.72 | 203,600 | — | — |
| 2009-09-30 | $2.65 | $2.82 | 246,800 | — | — |
| 2009-09-29 | $2.66 | $2.84 | 139,600 | — | — |
| 2009-09-28 | $2.68 | $2.86 | 78,800 | — | — |
| 2009-09-25 | $2.68 | $2.86 | 60,000 | — | — |
| 2009-09-24 | $2.70 | $2.88 | 60,000 | — | — |
| 2009-09-23 | $2.69 | $2.87 | 65,600 | — | — |
| 2009-09-22 | $2.73 | $2.91 | 173,600 | — | — |
| 2009-09-21 | $2.67 | $2.85 | 77,600 | — | — |
| 2009-09-18 | $2.65 | $2.83 | 244,000 | — | — |
| 2009-09-17 | $2.69 | $2.87 | 60,400 | — | — |
| 2009-09-16 | $2.73 | $2.91 | 286,000 | — | — |
| 2009-09-15 | $2.64 | $2.82 | 83,600 | — | — |
| 2009-09-14 | $2.64 | $2.81 | 106,800 | — | — |
| 2009-09-11 | $2.58 | $2.75 | 77,200 | — | — |
| 2009-09-10 | $2.59 | $2.76 | 58,000 | — | — |
| 2009-09-09 | $2.58 | $2.75 | 96,000 | — | — |
| 2009-09-08 | $2.56 | $2.73 | 84,400 | — | — |
| 2009-09-04 | $2.62 | $2.80 | 80,800 | — | — |
| 2009-09-03 | $2.61 | $2.79 | 92,000 | — | — |
| 2009-09-02 | $2.63 | $2.80 | 28,400 | — | — |
| 2009-09-01 | $2.64 | $2.82 | 107,600 | — | — |
| 2009-08-31 | $2.61 | $2.78 | 93,200 | — | — |
| 2009-08-28 | $2.60 | $2.78 | 48,000 | — | — |
| 2009-08-27 | $2.69 | $2.87 | 68,800 | — | — |
| 2009-08-26 | $2.69 | $2.87 | 82,000 | — | — |
| 2009-08-25 | $2.69 | $2.85 | 76,400 | — | — |
| 2009-08-24 | $2.69 | $2.85 | 60,400 | — | — |
| 2009-08-21 | $2.67 | $2.83 | 98,400 | — | — |
| 2009-08-20 | $2.67 | $2.83 | 114,000 | — | — |
| 2009-08-19 | $2.67 | $2.83 | 74,000 | — | — |
| 2009-08-18 | $2.65 | $2.81 | 93,600 | — | — |
| 2009-08-17 | $2.69 | $2.85 | 88,800 | — | — |
| 2009-08-14 | $2.75 | $2.92 | 248,800 | — | — |
| 2009-08-13 | $2.82 | $2.99 | 226,800 | — | — |
| 2009-08-12 | $2.71 | $2.87 | 130,400 | — | — |
| 2009-08-11 | $2.65 | $2.80 | 140,800 | — | — |
| 2009-08-10 | $2.65 | $2.81 | 158,400 | — | — |
| 2009-08-07 | $2.63 | $2.79 | 126,800 | — | — |
| 2009-08-06 | $2.52 | $2.66 | 127,200 | — | — |
| 2009-08-05 | $2.50 | $2.65 | 176,400 | — | — |
| 2009-08-04 | $2.54 | $2.69 | 184,400 | — | — |
| 2009-08-03 | $2.52 | $2.67 | 137,200 | — | — |
| 2009-07-31 | $2.50 | $2.64 | 271,600 | — | — |
| 2009-07-30 | $2.54 | $2.69 | 113,200 | — | — |
| 2009-07-29 | $2.55 | $2.70 | 188,400 | — | — |
| 2009-07-28 | $2.54 | $2.69 | 153,600 | — | — |
| 2009-07-27 | $2.59 | $2.74 | 132,000 | — | — |
| 2009-07-24 | $2.67 | $2.82 | 129,600 | — | — |
| 2009-07-23 | $2.68 | $2.84 | 324,400 | — | — |
| 2009-07-22 | $2.72 | $2.88 | 130,400 | — | — |
| 2009-07-21 | $2.71 | $2.87 | 205,600 | — | — |
| 2009-07-20 | $2.72 | $2.88 | 56,000 | — | — |
| 2009-07-17 | $2.63 | $2.79 | 59,200 | — | — |
| 2009-07-16 | $2.71 | $2.87 | 92,800 | — | — |
| 2009-07-15 | $2.69 | $2.85 | 198,400 | — | — |
| 2009-07-14 | $2.59 | $2.74 | 185,200 | — | — |
| 2009-07-13 | $2.57 | $2.72 | 95,600 | — | — |
| 2009-07-10 | $2.55 | $2.70 | 74,800 | — | — |
| 2009-07-09 | $2.51 | $2.66 | 82,400 | — | — |
| 2009-07-08 | $2.49 | $2.64 | 183,200 | — | — |
| 2009-07-07 | $2.54 | $2.69 | 134,000 | — | — |
| 2009-07-06 | $2.60 | $2.75 | 226,800 | — | — |
| 2009-07-02 | $2.60 | $2.76 | 126,800 | — | — |
| 2009-07-01 | $2.80 | $2.97 | 125,200 | — | — |
| 2009-06-30 | $2.63 | $2.78 | 80,800 | — | — |
| 2009-06-29 | $2.63 | $2.79 | 234,000 | — | — |
| 2009-06-26 | $2.77 | $2.93 | 4,252,000 | — | — |
| 2009-06-25 | $2.63 | $2.78 | 129,200 | — | — |
| 2009-06-24 | $2.64 | $2.79 | 80,000 | — | — |
| 2009-06-23 | $2.66 | $2.82 | 68,400 | — | — |
| 2009-06-22 | $2.69 | $2.85 | 159,200 | — | — |
| 2009-06-19 | $2.87 | $3.04 | 78,000 | — | — |
| 2009-06-18 | $2.78 | $2.94 | 88,800 | — | — |
| 2009-06-17 | $2.91 | $3.08 | 42,400 | — | — |
| 2009-06-16 | $2.88 | $3.05 | 77,600 | — | — |
| 2009-06-15 | $2.76 | $2.92 | 70,000 | — | — |
| 2009-06-12 | $2.82 | $2.99 | 96,400 | — | — |
| 2009-06-11 | $2.75 | $2.91 | 58,800 | — | — |
| 2009-06-10 | $2.55 | $2.70 | 14,800 | — | — |
| 2009-06-09 | $2.59 | $2.74 | 56,800 | — | — |
| 2009-06-08 | $2.62 | $2.78 | 33,600 | — | — |
| 2009-06-05 | $2.56 | $2.71 | 45,600 | — | — |
| 2009-06-04 | $2.52 | $2.67 | 43,200 | — | — |
| 2009-06-03 | $2.55 | $2.70 | 36,400 | — | — |
| 2009-06-02 | $2.52 | $2.67 | 42,400 | — | — |
| 2009-06-01 | $2.55 | $2.70 | 99,600 | — | — |
| 2009-05-29 | $2.56 | $2.71 | 63,200 | — | — |
| 2009-05-28 | $2.51 | $2.65 | 46,000 | — | — |
| 2009-05-27 | $2.55 | $2.70 | 45,200 | — | — |
| 2009-05-26 | $2.57 | $2.70 | 54,400 | — | — |
| 2009-05-22 | $2.51 | $2.64 | 130,800 | — | — |
| 2009-05-21 | $2.55 | $2.68 | 117,600 | — | — |
| 2009-05-20 | $2.55 | $2.68 | 124,000 | — | — |
| 2009-05-19 | $2.51 | $2.64 | 96,400 | — | — |
| 2009-05-18 | $2.57 | $2.70 | 147,200 | — | — |
| 2009-05-15 | $2.59 | $2.72 | 104,000 | — | — |
| 2009-05-14 | $2.57 | $2.70 | 110,000 | — | — |
| 2009-05-13 | $2.61 | $2.75 | 53,600 | — | — |
| 2009-05-12 | $2.69 | $2.82 | 53,600 | — | — |
| 2009-05-11 | $2.60 | $2.73 | 110,000 | — | — |
| 2009-05-08 | $2.63 | $2.76 | 52,800 | — | — |
| 2009-05-07 | $2.66 | $2.80 | 42,400 | — | — |
| 2009-05-06 | $2.71 | $2.85 | 121,200 | — | — |
| 2009-05-05 | $2.57 | $2.70 | 58,800 | — | — |
| 2009-05-04 | $2.64 | $2.77 | 110,800 | — | — |
| 2009-05-01 | $2.53 | $2.66 | 66,400 | — | — |
| 2009-04-30 | $2.50 | $2.63 | 66,400 | — | — |
| 2009-04-29 | $2.56 | $2.69 | 265,200 | — | — |
| 2009-04-28 | $2.83 | $2.97 | 452,800 | — | — |
| 2009-04-27 | $2.66 | $2.80 | 142,000 | — | — |
| 2009-04-24 | $2.58 | $2.71 | 31,600 | — | — |
| 2009-04-23 | $2.58 | $2.71 | 104,800 | — | — |
| 2009-04-22 | $2.58 | $2.71 | 61,200 | — | — |
| 2009-04-21 | $2.52 | $2.65 | 231,600 | — | — |
| 2009-04-20 | $2.39 | $2.51 | 40,400 | — | — |
| 2009-04-17 | $2.48 | $2.61 | 30,800 | — | — |
| 2009-04-16 | $2.40 | $2.52 | 16,400 | — | — |
| 2009-04-15 | $2.40 | $2.52 | 43,200 | — | — |
| 2009-04-14 | $2.40 | $2.53 | 30,800 | — | — |
| 2009-04-13 | $2.41 | $2.53 | 35,600 | — | — |
| 2009-04-09 | $2.41 | $2.53 | 51,600 | — | — |
| 2009-04-08 | $2.40 | $2.53 | 18,400 | — | — |
| 2009-04-07 | $2.41 | $2.53 | 28,000 | — | — |
| 2009-04-06 | $2.43 | $2.56 | 80,000 | — | — |
| 2009-04-03 | $2.42 | $2.54 | 51,200 | — | — |
| 2009-04-02 | $2.41 | $2.53 | 54,800 | — | — |
| 2009-04-01 | $2.41 | $2.53 | 5,600 | — | — |
| 2009-03-31 | $2.41 | $2.53 | 46,000 | — | — |
| 2009-03-30 | $2.46 | $2.58 | 73,200 | — | — |
| 2009-03-27 | $2.47 | $2.60 | 40,400 | — | — |
| 2009-03-26 | $2.49 | $2.61 | 46,400 | — | — |
| 2009-03-25 | $2.42 | $2.54 | 99,600 | — | — |
| 2009-03-24 | $2.48 | $2.60 | 118,800 | — | — |
| 2009-03-23 | $2.44 | $2.56 | 60,800 | — | — |
| 2009-03-20 | $2.36 | $2.48 | 70,000 | — | — |
| 2009-03-19 | $2.36 | $2.48 | 67,200 | — | — |
| 2009-03-18 | $2.36 | $2.48 | 95,200 | — | — |
| 2009-03-17 | $2.37 | $2.49 | 91,200 | — | — |
| 2009-03-16 | $2.22 | $2.34 | 78,800 | — | — |
| 2009-03-13 | $2.25 | $2.37 | 85,200 | — | — |
| 2009-03-12 | $2.18 | $2.29 | 71,200 | — | — |
| 2009-03-11 | $2.18 | $2.29 | 121,600 | — | — |
| 2009-03-10 | $2.09 | $2.20 | 68,800 | — | — |
| 2009-03-09 | $2.01 | $2.12 | 49,600 | — | — |
| 2009-03-06 | $2.04 | $2.14 | 71,600 | — | — |
| 2009-03-05 | $2.00 | $2.10 | 108,800 | — | — |
| 2009-03-04 | $2.05 | $2.16 | 111,200 | — | — |
| 2009-03-03 | $2.06 | $2.17 | 105,200 | — | — |
| 2009-03-02 | $2.06 | $2.17 | 90,400 | — | — |
| 2009-02-27 | $2.13 | $2.24 | 100,400 | — | — |
| 2009-02-26 | $2.19 | $2.30 | 134,400 | — | — |
| 2009-02-25 | $2.14 | $2.24 | 202,400 | — | — |
| 2009-02-24 | $2.32 | $2.41 | 186,400 | — | — |
| 2009-02-23 | $2.28 | $2.37 | 132,000 | — | — |
| 2009-02-20 | $2.28 | $2.37 | 96,400 | — | — |
| 2009-02-19 | $2.30 | $2.39 | 124,000 | — | — |
| 2009-02-18 | $2.36 | $2.46 | 82,800 | — | — |
| 2009-02-17 | $2.27 | $2.37 | 142,400 | — | — |
| 2009-02-13 | $2.37 | $2.47 | 130,800 | — | — |
| 2009-02-12 | $2.33 | $2.43 | 238,000 | — | — |
| 2009-02-11 | $2.43 | $2.53 | 198,000 | — | — |
| 2009-02-10 | $2.48 | $2.58 | 98,800 | — | — |
| 2009-02-09 | $2.46 | $2.56 | 72,400 | — | — |
| 2009-02-06 | $2.44 | $2.54 | 44,400 | — | — |
| 2009-02-05 | $2.40 | $2.50 | 144,400 | — | — |
| 2009-02-04 | $2.30 | $2.39 | 140,000 | — | — |
| 2009-02-03 | $2.32 | $2.41 | 125,600 | — | — |
| 2009-02-02 | $2.44 | $2.54 | 136,000 | — | — |
| 2009-01-30 | $2.45 | $2.55 | 149,200 | — | — |
| 2009-01-29 | $2.52 | $2.63 | 90,400 | — | — |
| 2009-01-28 | $2.67 | $2.78 | 38,800 | — | — |
| 2009-01-27 | $2.60 | $2.71 | 65,600 | — | — |
| 2009-01-26 | $2.56 | $2.67 | 84,000 | — | — |
| 2009-01-23 | $2.57 | $2.67 | 38,000 | — | — |
| 2009-01-22 | $2.64 | $2.75 | 37,200 | — | — |
| 2009-01-21 | $2.64 | $2.75 | 49,200 | — | — |
| 2009-01-20 | $2.62 | $2.72 | 46,800 | — | — |
| 2009-01-16 | $2.74 | $2.85 | 52,800 | — | — |
| 2009-01-15 | $2.77 | $2.89 | 163,200 | — | — |
| 2009-01-14 | $2.79 | $2.90 | 105,200 | — | — |
| 2009-01-13 | $2.79 | $2.91 | 39,200 | — | — |
| 2009-01-12 | $2.80 | $2.92 | 116,400 | — | — |
| 2009-01-09 | $2.99 | $3.11 | 42,400 | — | — |
| 2009-01-08 | $2.97 | $3.09 | 59,600 | — | — |
| 2009-01-07 | $2.86 | $2.98 | 72,000 | — | — |
| 2009-01-06 | $2.89 | $3.01 | 60,000 | — | — |
| 2009-01-05 | $2.91 | $3.03 | 78,000 | — | — |
| 2009-01-02 | $2.92 | $3.05 | 70,400 | — | — |