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
- 1997-01-31 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 | $1.99 | $1.99 | 348,500 | — | — |
| 2009-12-30 | $1.82 | $1.82 | 79,500 | — | — |
| 2009-12-29 | $1.84 | $1.84 | 126,900 | — | — |
| 2009-12-28 | $1.84 | $1.84 | 210,800 | — | — |
| 2009-12-24 | $1.85 | $1.85 | 148,000 | — | — |
| 2009-12-23 | $1.89 | $1.89 | 214,900 | — | — |
| 2009-12-22 | $1.70 | $1.70 | 178,500 | — | — |
| 2009-12-21 | $1.72 | $1.72 | 321,800 | — | — |
| 2009-12-18 | $1.68 | $1.68 | 700,500 | — | — |
| 2009-12-17 | $1.78 | $1.78 | 163,300 | — | — |
| 2009-12-16 | $1.76 | $1.76 | 143,100 | — | — |
| 2009-12-15 | $1.77 | $1.77 | 77,500 | — | — |
| 2009-12-14 | $1.79 | $1.79 | 235,600 | — | — |
| 2009-12-11 | $1.83 | $1.83 | 106,900 | — | — |
| 2009-12-10 | $1.81 | $1.81 | 82,700 | — | — |
| 2009-12-09 | $1.85 | $1.85 | 299,700 | — | — |
| 2009-12-08 | $1.89 | $1.89 | 106,800 | — | — |
| 2009-12-07 | $1.88 | $1.88 | 133,100 | — | — |
| 2009-12-04 | $1.90 | $1.90 | 185,300 | — | — |
| 2009-12-03 | $1.88 | $1.88 | 114,600 | — | — |
| 2009-12-02 | $1.93 | $1.93 | 128,000 | — | — |
| 2009-12-01 | $1.94 | $1.94 | 238,100 | — | — |
| 2009-11-30 | $1.82 | $1.82 | 193,100 | — | — |
| 2009-11-27 | $1.90 | $1.90 | 67,400 | — | — |
| 2009-11-25 | $1.95 | $1.95 | 174,400 | — | — |
| 2009-11-24 | $1.95 | $1.95 | 266,400 | — | — |
| 2009-11-23 | $1.98 | $1.98 | 287,200 | — | — |
| 2009-11-20 | $2.00 | $2.00 | 306,300 | — | — |
| 2009-11-19 | $2.03 | $2.03 | 506,400 | — | — |
| 2009-11-18 | $2.11 | $2.11 | 699,300 | — | — |
| 2009-11-17 | $2.09 | $2.09 | 2,447,600 | — | — |
| 2009-11-16 | $2.56 | $2.56 | 850,500 | — | — |
| 2009-11-13 | $2.72 | $2.72 | 2,034,700 | — | — |
| 2009-11-12 | $2.69 | $2.69 | 2,521,400 | — | — |
| 2009-11-11 | $2.21 | $2.21 | 1,374,500 | — | — |
| 2009-11-10 | $2.11 | $2.11 | 402,000 | — | — |
| 2009-11-09 | $1.98 | $1.98 | 432,800 | — | — |
| 2009-11-06 | $1.94 | $1.94 | 164,300 | — | — |
| 2009-11-05 | $1.88 | $1.88 | 204,900 | — | — |
| 2009-11-04 | $1.74 | $1.74 | 135,500 | — | — |
| 2009-11-03 | $1.81 | $1.81 | 270,500 | — | — |
| 2009-11-02 | $1.64 | $1.64 | 418,400 | — | — |
| 2009-10-30 | $1.68 | $1.68 | 713,000 | — | — |
| 2009-10-29 | $1.96 | $1.96 | 382,700 | — | — |
| 2009-10-28 | $1.82 | $1.82 | 315,700 | — | — |
| 2009-10-27 | $1.99 | $1.99 | 438,900 | — | — |
| 2009-10-26 | $1.92 | $1.92 | 477,800 | — | — |
| 2009-10-23 | $2.03 | $2.03 | 481,100 | — | — |
| 2009-10-22 | $2.16 | $2.16 | 390,400 | — | — |
| 2009-10-21 | $2.23 | $2.23 | 227,100 | — | — |
| 2009-10-20 | $2.26 | $2.26 | 375,900 | — | — |
| 2009-10-19 | $2.28 | $2.28 | 279,200 | — | — |
| 2009-10-16 | $2.28 | $2.28 | 142,300 | — | — |
| 2009-10-15 | $2.31 | $2.31 | 299,900 | — | — |
| 2009-10-14 | $2.31 | $2.31 | 274,400 | — | — |
| 2009-10-13 | $2.30 | $2.30 | 304,000 | — | — |
| 2009-10-12 | $2.25 | $2.25 | 205,200 | — | — |
| 2009-10-09 | $2.23 | $2.23 | 213,200 | — | — |
| 2009-10-08 | $2.20 | $2.20 | 142,200 | — | — |
| 2009-10-07 | $2.20 | $2.20 | 140,900 | — | — |
| 2009-10-06 | $2.25 | $2.25 | 357,500 | — | — |
| 2009-10-05 | $2.27 | $2.27 | 283,300 | — | — |
| 2009-10-02 | $2.20 | $2.20 | 583,100 | — | — |
| 2009-10-01 | $2.15 | $2.15 | 676,100 | — | — |
| 2009-09-30 | $2.19 | $2.19 | 529,800 | — | — |
| 2009-09-29 | $2.31 | $2.31 | 1,285,700 | — | — |
| 2009-09-28 | $2.20 | $2.20 | 512,400 | — | — |
| 2009-09-25 | $2.08 | $2.08 | 424,000 | — | — |
| 2009-09-24 | $2.11 | $2.11 | 941,200 | — | — |
| 2009-09-23 | $2.28 | $2.28 | 550,400 | — | — |
| 2009-09-22 | $2.29 | $2.29 | 397,100 | — | — |
| 2009-09-21 | $2.31 | $2.31 | 467,200 | — | — |
| 2009-09-18 | $2.34 | $2.34 | 881,800 | — | — |
| 2009-09-17 | $2.34 | $2.34 | 6,558,200 | — | — |
| 2009-09-16 | $2.09 | $2.09 | 545,100 | — | — |
| 2009-09-15 | $2.04 | $2.04 | 778,500 | — | — |
| 2009-09-14 | $2.14 | $2.14 | 775,800 | — | — |
| 2009-09-11 | $2.18 | $2.18 | 1,010,200 | — | — |
| 2009-09-10 | $2.15 | $2.15 | 635,600 | — | — |
| 2009-09-09 | $2.18 | $2.18 | 1,216,900 | — | — |
| 2009-09-08 | $2.09 | $2.09 | 743,100 | — | — |
| 2009-09-04 | $2.02 | $2.02 | 659,500 | — | — |
| 2009-09-03 | $2.03 | $2.03 | 663,900 | — | — |
| 2009-09-02 | $1.98 | $1.98 | 822,500 | — | — |
| 2009-09-01 | $1.97 | $1.97 | 1,716,800 | — | — |
| 2009-08-31 | $2.11 | $2.11 | 807,400 | — | — |
| 2009-08-28 | $2.13 | $2.13 | 846,500 | — | — |
| 2009-08-27 | $2.15 | $2.15 | 1,464,300 | — | — |
| 2009-08-26 | $2.18 | $2.18 | 6,038,000 | — | — |
| 2009-08-25 | $2.05 | $2.05 | 1,065,800 | — | — |
| 2009-08-24 | $2.11 | $2.11 | 1,357,500 | — | — |
| 2009-08-21 | $2.07 | $2.07 | 2,899,000 | — | — |
| 2009-08-20 | $2.10 | $2.10 | 11,220,800 | — | — |
| 2009-08-19 | $2.88 | $2.88 | 21,300,000 | — | — |
| 2009-08-18 | $1.79 | $1.79 | 323,700 | — | — |
| 2009-08-17 | $1.81 | $1.81 | 139,400 | — | — |
| 2009-08-14 | $1.86 | $1.86 | 193,700 | — | — |
| 2009-08-13 | $1.90 | $1.90 | 166,900 | — | — |
| 2009-08-12 | $1.85 | $1.85 | 174,900 | — | — |
| 2009-08-11 | $1.96 | $1.96 | 477,100 | — | — |
| 2009-08-10 | $2.07 | $2.07 | 1,073,200 | — | — |
| 2009-08-07 | $1.79 | $1.79 | 774,700 | — | — |
| 2009-08-06 | $1.70 | $1.70 | 392,400 | — | — |
| 2009-08-05 | $1.75 | $1.75 | 450,700 | — | — |
| 2009-08-04 | $1.68 | $1.68 | 273,600 | — | — |
| 2009-08-03 | $1.77 | $1.77 | 511,400 | — | — |
| 2009-07-31 | $1.67 | $1.67 | 969,800 | — | — |
| 2009-07-30 | $1.91 | $1.91 | 978,000 | — | — |
| 2009-07-29 | $1.94 | $1.94 | 1,718,100 | — | — |
| 2009-07-28 | $2.30 | $2.30 | 2,230,900 | — | — |
| 2009-07-27 | $2.98 | $2.98 | 2,993,600 | — | — |
| 2009-07-24 | $2.05 | $2.05 | 1,711,300 | — | — |
| 2009-07-23 | $1.80 | $1.80 | 2,307,500 | — | — |
| 2009-07-22 | $1.21 | $1.21 | 184,700 | — | — |
| 2009-07-21 | $1.15 | $1.15 | 217,800 | — | — |
| 2009-07-20 | $1.14 | $1.14 | 229,400 | — | — |
| 2009-07-17 | $1.04 | $1.04 | 151,700 | — | — |
| 2009-07-16 | $0.95 | $0.95 | 263,400 | — | — |
| 2009-07-15 | $0.96 | $0.96 | 56,100 | — | — |
| 2009-07-14 | $0.98 | $0.98 | 111,100 | — | — |
| 2009-07-13 | $0.93 | $0.93 | 120,400 | — | — |
| 2009-07-10 | $0.87 | $0.87 | 60,800 | — | — |
| 2009-07-09 | $0.88 | $0.88 | 46,500 | — | — |
| 2009-07-08 | $0.86 | $0.86 | 328,500 | — | — |
| 2009-07-07 | $0.93 | $0.93 | 37,200 | — | — |
| 2009-07-06 | $0.92 | $0.92 | 23,800 | — | — |
| 2009-07-02 | $0.97 | $0.97 | 16,200 | — | — |
| 2009-07-01 | $0.95 | $0.95 | 58,100 | — | — |
| 2009-06-30 | $1.03 | $1.03 | 100,300 | — | — |
| 2009-06-29 | $0.90 | $0.90 | 46,300 | — | — |
| 2009-06-26 | $1.01 | $1.01 | 68,600 | — | — |
| 2009-06-25 | $0.95 | $0.95 | 38,100 | — | — |
| 2009-06-24 | $1.01 | $1.01 | 161,500 | — | — |
| 2009-06-23 | $0.89 | $0.89 | 229,600 | — | — |
| 2009-06-22 | $1.02 | $1.02 | 84,500 | — | — |
| 2009-06-19 | $1.02 | $1.02 | 60,900 | — | — |
| 2009-06-18 | $1.04 | $1.04 | 50,300 | — | — |
| 2009-06-17 | $1.01 | $1.01 | 125,700 | — | — |
| 2009-06-16 | $1.07 | $1.07 | 33,800 | — | — |
| 2009-06-15 | $1.06 | $1.06 | 38,000 | — | — |
| 2009-06-12 | $1.08 | $1.08 | 74,700 | — | — |
| 2009-06-11 | $1.15 | $1.15 | 76,200 | — | — |
| 2009-06-10 | $1.13 | $1.13 | 43,600 | — | — |
| 2009-06-09 | $1.14 | $1.14 | 98,200 | — | — |
| 2009-06-08 | $1.14 | $1.14 | 135,200 | — | — |
| 2009-06-05 | $1.10 | $1.10 | 101,300 | — | — |
| 2009-06-04 | $1.14 | $1.14 | 344,300 | — | — |
| 2009-06-03 | $1.06 | $1.06 | 235,300 | — | — |
| 2009-06-02 | $1.18 | $1.18 | 106,300 | — | — |
| 2009-06-01 | $1.17 | $1.17 | 288,300 | — | — |
| 2009-05-29 | $1.24 | $1.24 | 309,400 | — | — |
| 2009-05-28 | $1.20 | $1.20 | 669,800 | — | — |
| 2009-05-27 | $1.03 | $1.03 | 34,900 | — | — |
| 2009-05-26 | $1.02 | $1.02 | 92,600 | — | — |
| 2009-05-22 | $1.08 | $1.08 | 102,500 | — | — |
| 2009-05-21 | $1.07 | $1.07 | 122,800 | — | — |
| 2009-05-20 | $1.01 | $1.01 | 71,200 | — | — |
| 2009-05-19 | $1.01 | $1.01 | 46,300 | — | — |
| 2009-05-18 | $1.01 | $1.01 | 212,500 | — | — |
| 2009-05-15 | $0.99 | $0.99 | 716,900 | — | — |
| 2009-05-14 | $1.04 | $1.04 | 102,100 | — | — |
| 2009-05-13 | $1.02 | $1.02 | 105,500 | — | — |
| 2009-05-12 | $1.02 | $1.02 | 123,200 | — | — |
| 2009-05-11 | $1.09 | $1.09 | 146,800 | — | — |
| 2009-05-08 | $0.97 | $0.97 | 236,200 | — | — |
| 2009-05-07 | $1.04 | $1.04 | 90,700 | — | — |
| 2009-05-06 | $1.10 | $1.10 | 181,500 | — | — |
| 2009-05-05 | $1.09 | $1.09 | 247,300 | — | — |
| 2009-05-04 | $0.96 | $0.96 | 492,500 | — | — |
| 2009-05-01 | $1.05 | $1.05 | 699,900 | — | — |
| 2009-04-30 | $1.17 | $1.17 | 332,500 | — | — |
| 2009-04-29 | $1.29 | $1.29 | 216,300 | — | — |
| 2009-04-28 | $1.38 | $1.38 | 404,800 | — | — |
| 2009-04-27 | $1.34 | $1.34 | 599,600 | — | — |
| 2009-04-24 | $1.09 | $1.09 | 163,200 | — | — |
| 2009-04-23 | $1.06 | $1.06 | 294,100 | — | — |
| 2009-04-22 | $1.16 | $1.16 | 384,400 | — | — |
| 2009-04-21 | $1.11 | $1.11 | 621,100 | — | — |
| 2009-04-20 | $1.02 | $1.02 | 528,400 | — | — |
| 2009-04-17 | $0.95 | $0.95 | 249,800 | — | — |
| 2009-04-16 | $0.92 | $0.92 | 84,200 | — | — |
| 2009-04-15 | $0.87 | $0.87 | 127,100 | — | — |
| 2009-04-14 | $0.92 | $0.92 | 399,000 | — | — |
| 2009-04-13 | $1.01 | $1.01 | 246,900 | — | — |
| 2009-04-09 | $0.87 | $0.87 | 172,700 | — | — |
| 2009-04-08 | $0.79 | $0.79 | 141,500 | — | — |
| 2009-04-07 | $0.78 | $0.78 | 328,800 | — | — |
| 2009-04-06 | $0.67 | $0.67 | 63,300 | — | — |
| 2009-04-03 | $0.64 | $0.64 | 36,200 | — | — |
| 2009-04-02 | $0.67 | $0.67 | 69,200 | — | — |
| 2009-04-01 | $0.68 | $0.68 | 30,000 | — | — |
| 2009-03-31 | $0.68 | $0.68 | 53,200 | — | — |
| 2009-03-30 | $0.66 | $0.66 | 27,900 | — | — |
| 2009-03-27 | $0.64 | $0.64 | 250,800 | — | — |
| 2009-03-26 | $0.67 | $0.67 | 187,000 | — | — |
| 2009-03-25 | $0.65 | $0.65 | 137,400 | — | — |
| 2009-03-24 | $0.63 | $0.63 | 102,100 | — | — |
| 2009-03-23 | $0.65 | $0.65 | 114,300 | — | — |
| 2009-03-20 | $0.67 | $0.67 | 84,300 | — | — |
| 2009-03-19 | $0.75 | $0.75 | 83,700 | — | — |
| 2009-03-18 | $0.80 | $0.80 | 119,300 | — | — |
| 2009-03-17 | $0.81 | $0.81 | 34,700 | — | — |
| 2009-03-16 | $0.84 | $0.84 | 50,700 | — | — |
| 2009-03-13 | $0.83 | $0.83 | 65,500 | — | — |
| 2009-03-12 | $0.80 | $0.80 | 30,500 | — | — |
| 2009-03-11 | $0.72 | $0.72 | 21,200 | — | — |
| 2009-03-10 | $0.77 | $0.77 | 54,000 | — | — |
| 2009-03-09 | $0.77 | $0.77 | 86,300 | — | — |
| 2009-03-06 | $0.71 | $0.71 | 23,000 | — | — |
| 2009-03-05 | $0.68 | $0.68 | 33,200 | — | — |
| 2009-03-04 | $0.76 | $0.76 | 54,400 | — | — |
| 2009-03-03 | $0.72 | $0.72 | 31,500 | — | — |
| 2009-03-02 | $0.72 | $0.72 | 78,600 | — | — |
| 2009-02-27 | $0.74 | $0.74 | 91,900 | — | — |
| 2009-02-26 | $0.80 | $0.80 | 61,400 | — | — |
| 2009-02-25 | $0.72 | $0.72 | 115,100 | — | — |
| 2009-02-24 | $0.85 | $0.85 | 207,300 | — | — |
| 2009-02-23 | $0.68 | $0.68 | 47,200 | — | — |
| 2009-02-20 | $0.62 | $0.62 | 240,900 | — | — |
| 2009-02-19 | $0.72 | $0.72 | 57,600 | — | — |
| 2009-02-18 | $0.75 | $0.75 | 32,100 | — | — |
| 2009-02-17 | $0.76 | $0.76 | 76,600 | — | — |
| 2009-02-13 | $0.79 | $0.79 | 64,500 | — | — |
| 2009-02-12 | $0.71 | $0.71 | 33,200 | — | — |
| 2009-02-11 | $0.70 | $0.70 | 64,200 | — | — |
| 2009-02-10 | $0.74 | $0.74 | 149,700 | — | — |
| 2009-02-09 | $0.84 | $0.84 | 33,800 | — | — |
| 2009-02-06 | $0.90 | $0.90 | 105,900 | — | — |
| 2009-02-05 | $0.83 | $0.83 | 40,000 | — | — |
| 2009-02-04 | $0.78 | $0.78 | 87,800 | — | — |
| 2009-02-03 | $0.77 | $0.77 | 197,700 | — | — |
| 2009-02-02 | $0.91 | $0.91 | 45,300 | — | — |
| 2009-01-30 | $0.94 | $0.94 | 62,600 | — | — |
| 2009-01-29 | $0.96 | $0.96 | 26,400 | — | — |
| 2009-01-28 | $0.94 | $0.94 | 74,100 | — | — |
| 2009-01-27 | $0.98 | $0.98 | 78,500 | — | — |
| 2009-01-26 | $0.91 | $0.91 | 198,000 | — | — |
| 2009-01-23 | $0.96 | $0.96 | 46,200 | — | — |
| 2009-01-22 | $0.96 | $0.96 | 22,500 | — | — |
| 2009-01-21 | $0.97 | $0.97 | 54,300 | — | — |
| 2009-01-20 | $0.95 | $0.95 | 140,300 | — | — |
| 2009-01-16 | $1.07 | $1.07 | 211,900 | — | — |
| 2009-01-15 | $0.96 | $0.96 | 211,300 | — | — |
| 2009-01-14 | $0.84 | $0.84 | 118,400 | — | — |
| 2009-01-13 | $0.93 | $0.93 | 190,400 | — | — |
| 2009-01-12 | $0.79 | $0.79 | 140,500 | — | — |
| 2009-01-09 | $0.86 | $0.86 | 142,200 | — | — |
| 2009-01-08 | $0.80 | $0.80 | 88,300 | — | — |
| 2009-01-07 | $0.78 | $0.78 | 110,400 | — | — |
| 2009-01-06 | $0.79 | $0.79 | 295,300 | — | — |
| 2009-01-05 | $0.85 | $0.85 | 151,000 | — | — |
| 2009-01-02 | $0.82 | $0.82 | 243,300 | — | — |