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
- 2000-07-28 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 | 412,900 | — | — |
| 2009-12-30 | $2.40 | $2.40 | 149,900 | — | — |
| 2009-12-29 | $2.21 | $2.21 | 98,800 | — | — |
| 2009-12-28 | $2.34 | $2.34 | 281,600 | — | — |
| 2009-12-24 | $2.56 | $2.56 | 278,300 | — | — |
| 2009-12-23 | $2.04 | $2.04 | 323,900 | — | — |
| 2009-12-22 | $1.80 | $1.80 | 152,800 | — | — |
| 2009-12-21 | $1.55 | $1.55 | 144,200 | — | — |
| 2009-12-18 | $1.45 | $1.45 | 13,400 | — | — |
| 2009-12-17 | $1.45 | $1.45 | 6,000 | — | — |
| 2009-12-16 | $1.50 | $1.50 | 28,700 | — | — |
| 2009-12-15 | $1.40 | $1.40 | 15,400 | — | — |
| 2009-12-14 | $1.41 | $1.41 | 38,000 | — | — |
| 2009-12-11 | $1.40 | $1.40 | 1,100 | — | — |
| 2009-12-10 | $1.36 | $1.36 | 100 | — | — |
| 2009-12-09 | $1.43 | $1.43 | 50,600 | — | — |
| 2009-12-08 | $1.39 | $1.39 | 4,600 | — | — |
| 2009-12-07 | $1.45 | $1.45 | 23,300 | — | — |
| 2009-12-04 | $1.29 | $1.29 | 3,900 | — | — |
| 2009-12-03 | $1.30 | $1.30 | 12,800 | — | — |
| 2009-12-02 | $1.30 | $1.30 | 5,200 | — | — |
| 2009-12-01 | $1.39 | $1.39 | 4,700 | — | — |
| 2009-11-30 | $1.32 | $1.32 | 900 | — | — |
| 2009-11-27 | $1.30 | $1.30 | 3,000 | — | — |
| 2009-11-25 | $1.34 | $1.34 | 700 | — | — |
| 2009-11-24 | $1.35 | $1.35 | 15,300 | — | — |
| 2009-11-23 | $1.34 | $1.34 | 7,600 | — | — |
| 2009-11-20 | $1.35 | $1.35 | 5,300 | — | — |
| 2009-11-19 | $1.39 | $1.39 | 17,600 | — | — |
| 2009-11-18 | $1.35 | $1.35 | 16,900 | — | — |
| 2009-11-17 | $1.35 | $1.35 | 10,800 | — | — |
| 2009-11-16 | $1.40 | $1.40 | 17,600 | — | — |
| 2009-11-13 | $1.37 | $1.37 | 10,700 | — | — |
| 2009-11-12 | $1.34 | $1.34 | 2,900 | — | — |
| 2009-11-11 | $1.25 | $1.25 | 14,400 | — | — |
| 2009-11-10 | $1.34 | $1.34 | 42,800 | — | — |
| 2009-11-09 | $1.31 | $1.31 | 2,700 | — | — |
| 2009-11-06 | $1.38 | $1.38 | 3,800 | — | — |
| 2009-11-05 | $1.24 | $1.24 | 6,100 | — | — |
| 2009-11-04 | $1.39 | $1.39 | 0 | — | — |
| 2009-11-03 | $1.39 | $1.39 | 500 | — | — |
| 2009-11-02 | $1.27 | $1.27 | 5,500 | — | — |
| 2009-10-30 | $1.25 | $1.25 | 7,700 | — | — |
| 2009-10-29 | $1.32 | $1.32 | 23,800 | — | — |
| 2009-10-28 | $1.30 | $1.30 | 10,100 | — | — |
| 2009-10-27 | $1.40 | $1.40 | 32,200 | — | — |
| 2009-10-26 | $1.39 | $1.39 | 39,900 | — | — |
| 2009-10-23 | $1.43 | $1.43 | 16,300 | — | — |
| 2009-10-22 | $1.54 | $1.54 | 23,400 | — | — |
| 2009-10-21 | $1.47 | $1.47 | 2,700 | — | — |
| 2009-10-20 | $1.43 | $1.43 | 44,800 | — | — |
| 2009-10-19 | $1.55 | $1.55 | 71,800 | — | — |
| 2009-10-16 | $1.41 | $1.41 | 4,600 | — | — |
| 2009-10-15 | $1.48 | $1.48 | 12,600 | — | — |
| 2009-10-14 | $1.43 | $1.43 | 17,600 | — | — |
| 2009-10-13 | $1.35 | $1.35 | 48,400 | — | — |
| 2009-10-12 | $1.40 | $1.40 | 100,200 | — | — |
| 2009-10-09 | $1.23 | $1.23 | 4,300 | — | — |
| 2009-10-08 | $1.23 | $1.23 | 14,000 | — | — |
| 2009-10-07 | $1.17 | $1.17 | 9,400 | — | — |
| 2009-10-06 | $1.13 | $1.13 | 24,100 | — | — |
| 2009-10-05 | $1.15 | $1.15 | 41,200 | — | — |
| 2009-10-02 | $1.10 | $1.10 | 15,000 | — | — |
| 2009-10-01 | $1.16 | $1.16 | 19,200 | — | — |
| 2009-09-30 | $1.03 | $1.03 | 2,700 | — | — |
| 2009-09-29 | $1.04 | $1.04 | 7,500 | — | — |
| 2009-09-28 | $1.03 | $1.03 | 7,900 | — | — |
| 2009-09-25 | $1.05 | $1.05 | 1,700 | — | — |
| 2009-09-24 | $1.03 | $1.03 | 45,100 | — | — |
| 2009-09-23 | $1.00 | $1.00 | 15,800 | — | — |
| 2009-09-22 | $1.04 | $1.04 | 22,200 | — | — |
| 2009-09-21 | $1.04 | $1.04 | 17,100 | — | — |
| 2009-09-18 | $1.04 | $1.04 | 12,300 | — | — |
| 2009-09-17 | $1.04 | $1.04 | 14,000 | — | — |
| 2009-09-16 | $0.99 | $0.99 | 36,000 | — | — |
| 2009-09-15 | $0.90 | $0.90 | 500 | — | — |
| 2009-09-14 | $0.92 | $0.92 | 5,200 | — | — |
| 2009-09-11 | $0.88 | $0.88 | 26,500 | — | — |
| 2009-09-10 | $0.90 | $0.90 | 81,500 | — | — |
| 2009-09-09 | $1.00 | $1.00 | 10,700 | — | — |
| 2009-09-08 | $1.01 | $1.01 | 8,600 | — | — |
| 2009-09-04 | $1.04 | $1.04 | 65,700 | — | — |
| 2009-09-03 | $1.00 | $1.00 | 1,500 | — | — |
| 2009-09-02 | $0.99 | $0.99 | 3,100 | — | — |
| 2009-09-01 | $0.97 | $0.97 | 14,400 | — | — |
| 2009-08-31 | $1.01 | $1.01 | 19,800 | — | — |
| 2009-08-28 | $1.07 | $1.07 | 147,600 | — | — |
| 2009-08-27 | $1.02 | $1.02 | 35,000 | — | — |
| 2009-08-26 | $0.95 | $0.95 | 6,200 | — | — |
| 2009-08-25 | $0.95 | $0.95 | 90,100 | — | — |
| 2009-08-24 | $0.95 | $0.95 | 7,400 | — | — |
| 2009-08-21 | $0.96 | $0.96 | 11,700 | — | — |
| 2009-08-20 | $0.97 | $0.97 | 100 | — | — |
| 2009-08-19 | $0.93 | $0.93 | 16,300 | — | — |
| 2009-08-18 | $0.91 | $0.91 | 16,500 | — | — |
| 2009-08-17 | $0.90 | $0.90 | 5,600 | — | — |
| 2009-08-14 | $0.89 | $0.89 | 55,000 | — | — |
| 2009-08-13 | $0.95 | $0.95 | 20,400 | — | — |
| 2009-08-12 | $1.06 | $1.06 | 59,900 | — | — |
| 2009-08-11 | $1.14 | $1.14 | 31,500 | — | — |
| 2009-08-10 | $1.27 | $1.27 | 54,800 | — | — |
| 2009-08-07 | $1.14 | $1.14 | 34,600 | — | — |
| 2009-08-06 | $1.17 | $1.17 | 12,100 | — | — |
| 2009-08-05 | $1.17 | $1.17 | 24,200 | — | — |
| 2009-08-04 | $1.24 | $1.24 | 91,000 | — | — |
| 2009-08-03 | $1.01 | $1.01 | 163,800 | — | — |
| 2009-07-31 | $0.76 | $0.76 | 3,400 | — | — |
| 2009-07-30 | $0.78 | $0.78 | 4,100 | — | — |
| 2009-07-29 | $0.78 | $0.78 | 19,100 | — | — |
| 2009-07-28 | $0.79 | $0.79 | 5,100 | — | — |
| 2009-07-27 | $0.78 | $0.78 | 7,400 | — | — |
| 2009-07-24 | $0.78 | $0.78 | 6,900 | — | — |
| 2009-07-23 | $0.74 | $0.74 | 13,800 | — | — |
| 2009-07-22 | $0.75 | $0.75 | 22,200 | — | — |
| 2009-07-21 | $0.73 | $0.73 | 16,500 | — | — |
| 2009-07-20 | $0.71 | $0.71 | 60,100 | — | — |
| 2009-07-17 | $0.69 | $0.69 | 18,600 | — | — |
| 2009-07-16 | $0.65 | $0.65 | 62,000 | — | — |
| 2009-07-15 | $0.55 | $0.55 | 80,500 | — | — |
| 2009-07-14 | $0.51 | $0.51 | 4,700 | — | — |
| 2009-07-13 | $0.53 | $0.53 | 3,000 | — | — |
| 2009-07-10 | $0.51 | $0.51 | 12,400 | — | — |
| 2009-07-09 | $0.53 | $0.53 | 4,800 | — | — |
| 2009-07-08 | $0.46 | $0.46 | 1,000 | — | — |
| 2009-07-07 | $0.48 | $0.48 | 700 | — | — |
| 2009-07-06 | $0.50 | $0.50 | 0 | — | — |
| 2009-07-02 | $0.50 | $0.50 | 2,200 | — | — |
| 2009-07-01 | $0.52 | $0.52 | 5,600 | — | — |
| 2009-06-30 | $0.49 | $0.49 | 11,000 | — | — |
| 2009-06-29 | $0.48 | $0.48 | 11,900 | — | — |
| 2009-06-26 | $0.50 | $0.50 | 4,300 | — | — |
| 2009-06-25 | $0.49 | $0.49 | 200 | — | — |
| 2009-06-24 | $0.50 | $0.50 | 20,000 | — | — |
| 2009-06-23 | $0.48 | $0.48 | 5,200 | — | — |
| 2009-06-22 | $0.49 | $0.49 | 1,100 | — | — |
| 2009-06-19 | $0.47 | $0.47 | 4,900 | — | — |
| 2009-06-18 | $0.48 | $0.48 | 9,700 | — | — |
| 2009-06-17 | $0.47 | $0.47 | 0 | — | — |
| 2009-06-16 | $0.47 | $0.47 | 1,400 | — | — |
| 2009-06-15 | $0.46 | $0.46 | 3,300 | — | — |
| 2009-06-12 | $0.48 | $0.48 | 2,100 | — | — |
| 2009-06-11 | $0.50 | $0.50 | 14,200 | — | — |
| 2009-06-10 | $0.51 | $0.51 | 3,600 | — | — |
| 2009-06-09 | $0.50 | $0.50 | 1,200 | — | — |
| 2009-06-08 | $0.52 | $0.52 | 14,400 | — | — |
| 2009-06-05 | $0.53 | $0.53 | 16,000 | — | — |
| 2009-06-04 | $0.53 | $0.53 | 74,700 | — | — |
| 2009-06-03 | $0.49 | $0.49 | 3,100 | — | — |
| 2009-06-02 | $0.51 | $0.51 | 2,800 | — | — |
| 2009-06-01 | $0.50 | $0.50 | 2,500 | — | — |
| 2009-05-29 | $0.49 | $0.49 | 1,500 | — | — |
| 2009-05-28 | $0.46 | $0.46 | 5,200 | — | — |
| 2009-05-27 | $0.46 | $0.46 | 130,200 | — | — |
| 2009-05-26 | $0.50 | $0.50 | 9,000 | — | — |
| 2009-05-22 | $0.56 | $0.56 | 300 | — | — |
| 2009-05-21 | $0.48 | $0.48 | 1,200 | — | — |
| 2009-05-20 | $0.46 | $0.46 | 20,000 | — | — |
| 2009-05-19 | $0.50 | $0.50 | 6,600 | — | — |
| 2009-05-18 | $0.55 | $0.55 | 7,700 | — | — |
| 2009-05-15 | $0.53 | $0.53 | 100 | — | — |
| 2009-05-14 | $0.53 | $0.53 | 6,000 | — | — |
| 2009-05-13 | $0.53 | $0.53 | 4,500 | — | — |
| 2009-05-12 | $0.64 | $0.64 | 0 | — | — |
| 2009-05-11 | $0.64 | $0.64 | 5,500 | — | — |
| 2009-05-08 | $0.58 | $0.58 | 8,700 | — | — |
| 2009-05-07 | $0.49 | $0.49 | 5,300 | — | — |
| 2009-05-06 | $0.50 | $0.50 | 0 | — | — |
| 2009-05-05 | $0.50 | $0.50 | 0 | — | — |
| 2009-05-04 | $0.50 | $0.50 | 4,900 | — | — |
| 2009-05-01 | $0.51 | $0.51 | 500 | — | — |
| 2009-04-30 | $0.52 | $0.52 | 15,700 | — | — |
| 2009-04-29 | $0.49 | $0.49 | 500 | — | — |
| 2009-04-28 | $0.46 | $0.46 | 2,600 | — | — |
| 2009-04-27 | $0.45 | $0.45 | 1,000 | — | — |
| 2009-04-24 | $0.49 | $0.49 | 2,900 | — | — |
| 2009-04-23 | $0.49 | $0.49 | 6,100 | — | — |
| 2009-04-22 | $0.50 | $0.50 | 1,700 | — | — |
| 2009-04-21 | $0.46 | $0.46 | 8,800 | — | — |
| 2009-04-20 | $0.46 | $0.46 | 10,900 | — | — |
| 2009-04-17 | $0.48 | $0.48 | 10,000 | — | — |
| 2009-04-16 | $0.51 | $0.51 | 22,400 | — | — |
| 2009-04-15 | $0.42 | $0.42 | 1,900 | — | — |
| 2009-04-14 | $0.41 | $0.41 | 1,800 | — | — |
| 2009-04-13 | $0.42 | $0.42 | 18,800 | — | — |
| 2009-04-09 | $0.39 | $0.39 | 4,100 | — | — |
| 2009-04-08 | $0.37 | $0.37 | 7,000 | — | — |
| 2009-04-07 | $0.38 | $0.38 | 3,600 | — | — |
| 2009-04-06 | $0.38 | $0.38 | 7,500 | — | — |
| 2009-04-03 | $0.38 | $0.38 | 9,400 | — | — |
| 2009-04-02 | $0.36 | $0.36 | 20,500 | — | — |
| 2009-04-01 | $0.36 | $0.36 | 3,600 | — | — |
| 2009-03-31 | $0.35 | $0.35 | 4,800 | — | — |
| 2009-03-30 | $0.34 | $0.34 | 15,700 | — | — |
| 2009-03-27 | $0.35 | $0.35 | 2,600 | — | — |
| 2009-03-26 | $0.33 | $0.33 | 9,200 | — | — |
| 2009-03-25 | $0.32 | $0.32 | 30,800 | — | — |
| 2009-03-24 | $0.30 | $0.30 | 0 | — | — |
| 2009-03-23 | $0.30 | $0.30 | 6,700 | — | — |
| 2009-03-20 | $0.30 | $0.30 | 800 | — | — |
| 2009-03-19 | $0.27 | $0.27 | 1,200 | — | — |
| 2009-03-18 | $0.29 | $0.29 | 800 | — | — |
| 2009-03-17 | $0.29 | $0.29 | 25,200 | — | — |
| 2009-03-16 | $0.33 | $0.33 | 12,200 | — | — |
| 2009-03-13 | $0.31 | $0.31 | 6,900 | — | — |
| 2009-03-12 | $0.26 | $0.26 | 1,300 | — | — |
| 2009-03-11 | $0.25 | $0.25 | 400 | — | — |
| 2009-03-10 | $0.27 | $0.27 | 5,100 | — | — |
| 2009-03-09 | $0.28 | $0.28 | 5,400 | — | — |
| 2009-03-06 | $0.28 | $0.28 | 182,400 | — | — |
| 2009-03-05 | $0.32 | $0.32 | 11,600 | — | — |
| 2009-03-04 | $0.36 | $0.36 | 10,600 | — | — |
| 2009-03-03 | $0.34 | $0.34 | 3,300 | — | — |
| 2009-03-02 | $0.38 | $0.38 | 700 | — | — |
| 2009-02-27 | $0.37 | $0.37 | 0 | — | — |
| 2009-02-26 | $0.37 | $0.37 | 6,200 | — | — |
| 2009-02-25 | $0.39 | $0.39 | 123,600 | — | — |
| 2009-02-24 | $0.42 | $0.42 | 33,700 | — | — |
| 2009-02-23 | $0.40 | $0.40 | 600 | — | — |
| 2009-02-20 | $0.39 | $0.39 | 30,500 | — | — |
| 2009-02-19 | $0.37 | $0.37 | 16,200 | — | — |
| 2009-02-18 | $0.33 | $0.33 | 5,300 | — | — |
| 2009-02-17 | $0.34 | $0.34 | 400 | — | — |
| 2009-02-13 | $0.34 | $0.34 | 4,300 | — | — |
| 2009-02-12 | $0.36 | $0.36 | 400 | — | — |
| 2009-02-11 | $0.35 | $0.35 | 5,100 | — | — |
| 2009-02-10 | $0.36 | $0.36 | 25,100 | — | — |
| 2009-02-09 | $0.38 | $0.38 | 2,000 | — | — |
| 2009-02-06 | $0.38 | $0.38 | 0 | — | — |
| 2009-02-05 | $0.38 | $0.38 | 3,100 | — | — |
| 2009-02-04 | $0.39 | $0.39 | 0 | — | — |
| 2009-02-03 | $0.39 | $0.39 | 19,500 | — | — |
| 2009-02-02 | $0.38 | $0.38 | 0 | — | — |
| 2009-01-30 | $0.38 | $0.38 | 100 | — | — |
| 2009-01-29 | $0.36 | $0.36 | 7,400 | — | — |
| 2009-01-28 | $0.39 | $0.39 | 700 | — | — |
| 2009-01-27 | $0.38 | $0.38 | 300 | — | — |
| 2009-01-26 | $0.35 | $0.35 | 900 | — | — |
| 2009-01-23 | $0.40 | $0.40 | 0 | — | — |
| 2009-01-22 | $0.40 | $0.40 | 0 | — | — |
| 2009-01-21 | $0.40 | $0.40 | 0 | — | — |
| 2009-01-20 | $0.40 | $0.40 | 0 | — | — |
| 2009-01-16 | $0.40 | $0.40 | 3,200 | — | — |
| 2009-01-15 | $0.42 | $0.42 | 3,100 | — | — |
| 2009-01-14 | $0.42 | $0.42 | 3,100 | — | — |
| 2009-01-13 | $0.43 | $0.43 | 1,500 | — | — |
| 2009-01-12 | $0.43 | $0.43 | 1,400 | — | — |
| 2009-01-09 | $0.42 | $0.42 | 3,700 | — | — |
| 2009-01-08 | $0.42 | $0.42 | 1,800 | — | — |
| 2009-01-07 | $0.42 | $0.42 | 2,200 | — | — |
| 2009-01-06 | $0.40 | $0.40 | 26,300 | — | — |
| 2009-01-05 | $0.38 | $0.38 | 23,000 | — | — |
| 2009-01-02 | $0.35 | $0.35 | 13,700 | — | — |