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
- 2000-08-11 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 | $4.85 | $4.85 | 1,984,200 | — | — |
| 2009-12-30 | $4.90 | $4.90 | 8,154,400 | — | — |
| 2009-12-29 | $4.62 | $4.62 | 5,791,800 | — | — |
| 2009-12-28 | $5.20 | $5.20 | 21,856,500 | — | — |
| 2009-12-24 | $4.08 | $4.08 | 4,738,900 | — | — |
| 2009-12-23 | $4.59 | $4.59 | 25,357,500 | — | — |
| 2009-12-22 | $2.84 | $2.84 | 76,900 | — | — |
| 2009-12-21 | $2.73 | $2.73 | 107,200 | — | — |
| 2009-12-18 | $2.75 | $2.75 | 73,100 | — | — |
| 2009-12-17 | $2.77 | $2.77 | 30,900 | — | — |
| 2009-12-16 | $2.84 | $2.84 | 30,500 | — | — |
| 2009-12-15 | $2.77 | $2.77 | 20,400 | — | — |
| 2009-12-14 | $2.84 | $2.84 | 53,800 | — | — |
| 2009-12-11 | $2.78 | $2.78 | 21,000 | — | — |
| 2009-12-10 | $2.79 | $2.79 | 15,100 | — | — |
| 2009-12-09 | $2.78 | $2.78 | 20,700 | — | — |
| 2009-12-08 | $2.75 | $2.75 | 27,500 | — | — |
| 2009-12-07 | $2.83 | $2.83 | 13,600 | — | — |
| 2009-12-04 | $2.77 | $2.77 | 18,100 | — | — |
| 2009-12-03 | $2.82 | $2.82 | 48,600 | — | — |
| 2009-12-02 | $2.77 | $2.77 | 80,900 | — | — |
| 2009-12-01 | $2.79 | $2.79 | 31,300 | — | — |
| 2009-11-30 | $2.80 | $2.80 | 75,600 | — | — |
| 2009-11-27 | $2.78 | $2.78 | 5,200 | — | — |
| 2009-11-25 | $2.77 | $2.77 | 10,200 | — | — |
| 2009-11-24 | $2.79 | $2.79 | 43,400 | — | — |
| 2009-11-23 | $2.80 | $2.80 | 21,200 | — | — |
| 2009-11-20 | $2.81 | $2.81 | 116,200 | — | — |
| 2009-11-19 | $2.84 | $2.84 | 26,300 | — | — |
| 2009-11-18 | $2.79 | $2.79 | 40,700 | — | — |
| 2009-11-17 | $2.80 | $2.80 | 65,600 | — | — |
| 2009-11-16 | $2.91 | $2.91 | 83,000 | — | — |
| 2009-11-13 | $2.83 | $2.83 | 98,900 | — | — |
| 2009-11-12 | $2.78 | $2.78 | 88,200 | — | — |
| 2009-11-11 | $2.78 | $2.78 | 87,300 | — | — |
| 2009-11-10 | $2.75 | $2.75 | 161,900 | — | — |
| 2009-11-09 | $2.84 | $2.84 | 516,800 | — | — |
| 2009-11-06 | $2.43 | $2.43 | 53,000 | — | — |
| 2009-11-05 | $2.40 | $2.40 | 50,300 | — | — |
| 2009-11-04 | $2.41 | $2.41 | 60,400 | — | — |
| 2009-11-03 | $2.36 | $2.36 | 98,200 | — | — |
| 2009-11-02 | $2.55 | $2.55 | 23,800 | — | — |
| 2009-10-30 | $2.56 | $2.56 | 25,000 | — | — |
| 2009-10-29 | $2.72 | $2.72 | 29,000 | — | — |
| 2009-10-28 | $2.63 | $2.63 | 66,300 | — | — |
| 2009-10-27 | $2.83 | $2.83 | 72,100 | — | — |
| 2009-10-26 | $2.79 | $2.79 | 46,500 | — | — |
| 2009-10-23 | $2.80 | $2.80 | 12,000 | — | — |
| 2009-10-22 | $2.85 | $2.85 | 21,300 | — | — |
| 2009-10-21 | $2.89 | $2.89 | 28,100 | — | — |
| 2009-10-20 | $2.93 | $2.93 | 27,300 | — | — |
| 2009-10-19 | $2.97 | $2.97 | 42,400 | — | — |
| 2009-10-16 | $3.01 | $3.01 | 40,400 | — | — |
| 2009-10-15 | $2.98 | $2.98 | 99,800 | — | — |
| 2009-10-14 | $3.02 | $3.02 | 159,400 | — | — |
| 2009-10-13 | $2.95 | $2.95 | 470,800 | — | — |
| 2009-10-12 | $2.69 | $2.69 | 19,100 | — | — |
| 2009-10-09 | $2.64 | $2.64 | 31,400 | — | — |
| 2009-10-08 | $2.63 | $2.63 | 68,300 | — | — |
| 2009-10-07 | $2.56 | $2.56 | 162,000 | — | — |
| 2009-10-06 | $2.82 | $2.82 | 161,800 | — | — |
| 2009-10-05 | $2.79 | $2.79 | 130,500 | — | — |
| 2009-10-02 | $2.87 | $2.87 | 55,200 | — | — |
| 2009-10-01 | $3.03 | $3.03 | 34,500 | — | — |
| 2009-09-30 | $3.06 | $3.06 | 70,200 | — | — |
| 2009-09-29 | $3.13 | $3.13 | 83,600 | — | — |
| 2009-09-28 | $2.92 | $2.92 | 22,200 | — | — |
| 2009-09-25 | $2.86 | $2.86 | 55,400 | — | — |
| 2009-09-24 | $2.96 | $2.96 | 57,300 | — | — |
| 2009-09-23 | $2.85 | $2.85 | 149,700 | — | — |
| 2009-09-22 | $3.01 | $3.01 | 221,100 | — | — |
| 2009-09-21 | $2.94 | $2.94 | 117,000 | — | — |
| 2009-09-18 | $2.84 | $2.84 | 59,000 | — | — |
| 2009-09-17 | $2.81 | $2.81 | 70,500 | — | — |
| 2009-09-16 | $2.90 | $2.90 | 42,600 | — | — |
| 2009-09-15 | $2.85 | $2.85 | 28,400 | — | — |
| 2009-09-14 | $2.84 | $2.84 | 68,600 | — | — |
| 2009-09-11 | $2.92 | $2.92 | 69,600 | — | — |
| 2009-09-10 | $3.01 | $3.01 | 90,500 | — | — |
| 2009-09-09 | $3.09 | $3.09 | 194,300 | — | — |
| 2009-09-08 | $2.90 | $2.90 | 89,700 | — | — |
| 2009-09-04 | $2.86 | $2.86 | 69,800 | — | — |
| 2009-09-03 | $2.77 | $2.77 | 54,400 | — | — |
| 2009-09-02 | $2.80 | $2.80 | 59,400 | — | — |
| 2009-09-01 | $2.76 | $2.76 | 191,700 | — | — |
| 2009-08-31 | $2.88 | $2.88 | 223,800 | — | — |
| 2009-08-28 | $2.81 | $2.81 | 376,100 | — | — |
| 2009-08-27 | $3.04 | $3.04 | 605,100 | — | — |
| 2009-08-26 | $2.45 | $2.45 | 36,600 | — | — |
| 2009-08-25 | $2.37 | $2.37 | 33,000 | — | — |
| 2009-08-24 | $2.41 | $2.41 | 30,900 | — | — |
| 2009-08-21 | $2.48 | $2.48 | 48,000 | — | — |
| 2009-08-20 | $2.50 | $2.50 | 116,500 | — | — |
| 2009-08-19 | $2.35 | $2.35 | 25,700 | — | — |
| 2009-08-18 | $2.31 | $2.31 | 22,800 | — | — |
| 2009-08-17 | $2.24 | $2.24 | 94,600 | — | — |
| 2009-08-14 | $2.37 | $2.37 | 65,900 | — | — |
| 2009-08-13 | $2.45 | $2.45 | 59,600 | — | — |
| 2009-08-12 | $2.48 | $2.48 | 62,200 | — | — |
| 2009-08-11 | $2.48 | $2.48 | 27,100 | — | — |
| 2009-08-10 | $2.53 | $2.53 | 79,100 | — | — |
| 2009-08-07 | $2.55 | $2.55 | 185,000 | — | — |
| 2009-08-06 | $2.48 | $2.48 | 109,900 | — | — |
| 2009-08-05 | $2.48 | $2.48 | 97,300 | — | — |
| 2009-08-04 | $2.47 | $2.47 | 87,800 | — | — |
| 2009-08-03 | $2.52 | $2.52 | 109,700 | — | — |
| 2009-07-31 | $2.46 | $2.46 | 200,800 | — | — |
| 2009-07-30 | $2.55 | $2.55 | 269,300 | — | — |
| 2009-07-29 | $2.44 | $2.44 | 409,700 | — | — |
| 2009-07-28 | $2.17 | $2.17 | 197,100 | — | — |
| 2009-07-27 | $2.17 | $2.17 | 187,900 | — | — |
| 2009-07-24 | $2.20 | $2.20 | 153,600 | — | — |
| 2009-07-23 | $2.02 | $2.02 | 117,500 | — | — |
| 2009-07-22 | $2.00 | $2.00 | 45,900 | — | — |
| 2009-07-21 | $2.00 | $2.00 | 148,300 | — | — |
| 2009-07-20 | $1.85 | $1.85 | 28,700 | — | — |
| 2009-07-17 | $1.83 | $1.83 | 20,600 | — | — |
| 2009-07-16 | $1.85 | $1.85 | 27,400 | — | — |
| 2009-07-15 | $1.85 | $1.85 | 21,300 | — | — |
| 2009-07-14 | $1.76 | $1.76 | 7,700 | — | — |
| 2009-07-13 | $1.75 | $1.75 | 84,400 | — | — |
| 2009-07-10 | $1.88 | $1.88 | 14,400 | — | — |
| 2009-07-09 | $1.83 | $1.83 | 23,600 | — | — |
| 2009-07-08 | $1.87 | $1.87 | 43,500 | — | — |
| 2009-07-07 | $1.83 | $1.83 | 29,000 | — | — |
| 2009-07-06 | $1.85 | $1.85 | 36,700 | — | — |
| 2009-07-02 | $1.88 | $1.88 | 60,400 | — | — |
| 2009-07-01 | $1.96 | $1.96 | 307,700 | — | — |
| 2009-06-30 | $2.01 | $2.01 | 675,300 | — | — |
| 2009-06-29 | $1.89 | $1.89 | 363,600 | — | — |
| 2009-06-26 | $1.59 | $1.59 | 179,100 | — | — |
| 2009-06-25 | $1.63 | $1.63 | 284,400 | — | — |
| 2009-06-24 | $1.54 | $1.54 | 312,900 | — | — |
| 2009-06-23 | $1.68 | $1.68 | 2,240,400 | — | — |
| 2009-06-22 | $1.21 | $1.21 | 86,900 | — | — |
| 2009-06-19 | $1.24 | $1.24 | 56,300 | — | — |
| 2009-06-18 | $1.25 | $1.25 | 59,100 | — | — |
| 2009-06-17 | $1.20 | $1.20 | 42,100 | — | — |
| 2009-06-16 | $1.20 | $1.20 | 23,800 | — | — |
| 2009-06-15 | $1.15 | $1.15 | 51,200 | — | — |
| 2009-06-12 | $1.15 | $1.15 | 43,800 | — | — |
| 2009-06-11 | $1.23 | $1.23 | 8,700 | — | — |
| 2009-06-10 | $1.23 | $1.23 | 16,600 | — | — |
| 2009-06-09 | $1.25 | $1.25 | 18,300 | — | — |
| 2009-06-08 | $1.26 | $1.26 | 23,900 | — | — |
| 2009-06-05 | $1.29 | $1.29 | 35,200 | — | — |
| 2009-06-04 | $1.28 | $1.28 | 50,400 | — | — |
| 2009-06-03 | $1.12 | $1.12 | 44,800 | — | — |
| 2009-06-02 | $1.17 | $1.17 | 103,800 | — | — |
| 2009-06-01 | $1.25 | $1.25 | 66,300 | — | — |
| 2009-05-29 | $1.10 | $1.10 | 206,700 | — | — |
| 2009-05-28 | $1.13 | $1.13 | 36,100 | — | — |
| 2009-05-27 | $1.24 | $1.24 | 44,900 | — | — |
| 2009-05-26 | $1.16 | $1.16 | 60,700 | — | — |
| 2009-05-22 | $1.15 | $1.15 | 134,900 | — | — |
| 2009-05-21 | $1.09 | $1.09 | 57,800 | — | — |
| 2009-05-20 | $0.98 | $0.98 | 25,500 | — | — |
| 2009-05-19 | $0.98 | $0.98 | 53,000 | — | — |
| 2009-05-18 | $1.04 | $1.04 | 29,800 | — | — |
| 2009-05-15 | $1.04 | $1.04 | 25,100 | — | — |
| 2009-05-14 | $0.98 | $0.98 | 51,100 | — | — |
| 2009-05-13 | $0.90 | $0.90 | 48,900 | — | — |
| 2009-05-12 | $0.96 | $0.96 | 72,500 | — | — |
| 2009-05-11 | $0.93 | $0.93 | 78,400 | — | — |
| 2009-05-08 | $0.90 | $0.90 | 125,000 | — | — |
| 2009-05-07 | $0.96 | $0.96 | 27,300 | — | — |
| 2009-05-06 | $0.98 | $0.98 | 81,700 | — | — |
| 2009-05-05 | $0.99 | $0.99 | 91,500 | — | — |
| 2009-05-04 | $1.04 | $1.04 | 80,600 | — | — |
| 2009-05-01 | $1.00 | $1.00 | 21,100 | — | — |
| 2009-04-30 | $1.09 | $1.09 | 51,700 | — | — |
| 2009-04-29 | $1.06 | $1.06 | 67,100 | — | — |
| 2009-04-28 | $1.28 | $1.28 | 103,300 | — | — |
| 2009-04-27 | $1.20 | $1.20 | 164,200 | — | — |
| 2009-04-24 | $0.97 | $0.97 | 53,000 | — | — |
| 2009-04-23 | $1.03 | $1.03 | 44,700 | — | — |
| 2009-04-22 | $0.94 | $0.94 | 69,500 | — | — |
| 2009-04-21 | $0.81 | $0.81 | 104,700 | — | — |
| 2009-04-20 | $0.75 | $0.75 | 32,400 | — | — |
| 2009-04-17 | $0.81 | $0.81 | 40,300 | — | — |
| 2009-04-16 | $0.72 | $0.72 | 23,000 | — | — |
| 2009-04-15 | $0.74 | $0.74 | 44,600 | — | — |
| 2009-04-14 | $0.73 | $0.73 | 13,200 | — | — |
| 2009-04-13 | $0.72 | $0.72 | 19,300 | — | — |
| 2009-04-09 | $0.66 | $0.66 | 39,300 | — | — |
| 2009-04-08 | $0.65 | $0.65 | 104,100 | — | — |
| 2009-04-07 | $0.63 | $0.63 | 28,100 | — | — |
| 2009-04-06 | $0.70 | $0.70 | 18,400 | — | — |
| 2009-04-03 | $0.70 | $0.70 | 73,100 | — | — |
| 2009-04-02 | $0.78 | $0.78 | 31,000 | — | — |
| 2009-04-01 | $0.78 | $0.78 | 66,700 | — | — |
| 2009-03-31 | $0.66 | $0.66 | 11,800 | — | — |
| 2009-03-30 | $0.68 | $0.68 | 87,200 | — | — |
| 2009-03-27 | $0.70 | $0.70 | 60,000 | — | — |
| 2009-03-26 | $0.69 | $0.69 | 129,500 | — | — |
| 2009-03-25 | $0.62 | $0.62 | 57,500 | — | — |
| 2009-03-24 | $0.66 | $0.66 | 195,700 | — | — |
| 2009-03-23 | $0.49 | $0.49 | 75,300 | — | — |
| 2009-03-20 | $0.48 | $0.48 | 6,400 | — | — |
| 2009-03-19 | $0.46 | $0.46 | 8,700 | — | — |
| 2009-03-18 | $0.48 | $0.48 | 27,400 | — | — |
| 2009-03-17 | $0.48 | $0.48 | 68,000 | — | — |
| 2009-03-16 | $0.44 | $0.44 | 11,700 | — | — |
| 2009-03-13 | $0.43 | $0.43 | 22,500 | — | — |
| 2009-03-12 | $0.40 | $0.40 | 12,600 | — | — |
| 2009-03-11 | $0.42 | $0.42 | 33,500 | — | — |
| 2009-03-10 | $0.40 | $0.40 | 61,400 | — | — |
| 2009-03-09 | $0.41 | $0.41 | 68,400 | — | — |
| 2009-03-06 | $0.42 | $0.42 | 25,400 | — | — |
| 2009-03-05 | $0.45 | $0.45 | 58,200 | — | — |
| 2009-03-04 | $0.45 | $0.45 | 26,200 | — | — |
| 2009-03-03 | $0.45 | $0.45 | 52,700 | — | — |
| 2009-03-02 | $0.47 | $0.47 | 18,300 | — | — |
| 2009-02-27 | $0.50 | $0.50 | 124,000 | — | — |
| 2009-02-26 | $0.47 | $0.47 | 10,300 | — | — |
| 2009-02-25 | $0.50 | $0.50 | 7,300 | — | — |
| 2009-02-24 | $0.60 | $0.60 | 33,200 | — | — |
| 2009-02-23 | $0.48 | $0.48 | 15,500 | — | — |
| 2009-02-20 | $0.47 | $0.47 | 107,000 | — | — |
| 2009-02-19 | $0.54 | $0.54 | 8,300 | — | — |
| 2009-02-18 | $0.55 | $0.55 | 36,000 | — | — |
| 2009-02-17 | $0.56 | $0.56 | 61,500 | — | — |
| 2009-02-13 | $0.56 | $0.56 | 69,200 | — | — |
| 2009-02-12 | $0.47 | $0.47 | 23,700 | — | — |
| 2009-02-11 | $0.49 | $0.49 | 37,700 | — | — |
| 2009-02-10 | $0.53 | $0.53 | 62,800 | — | — |
| 2009-02-09 | $0.55 | $0.55 | 41,900 | — | — |
| 2009-02-06 | $0.55 | $0.55 | 27,000 | — | — |
| 2009-02-05 | $0.53 | $0.53 | 18,000 | — | — |
| 2009-02-04 | $0.56 | $0.56 | 37,200 | — | — |
| 2009-02-03 | $0.60 | $0.60 | 84,900 | — | — |
| 2009-02-02 | $0.58 | $0.58 | 11,200 | — | — |
| 2009-01-30 | $0.56 | $0.56 | 8,100 | — | — |
| 2009-01-29 | $0.49 | $0.49 | 60,800 | — | — |
| 2009-01-28 | $0.55 | $0.55 | 111,200 | — | — |
| 2009-01-27 | $0.68 | $0.68 | 34,100 | — | — |
| 2009-01-26 | $0.71 | $0.71 | 4,600 | — | — |
| 2009-01-23 | $0.65 | $0.65 | 82,900 | — | — |
| 2009-01-22 | $0.71 | $0.71 | 44,600 | — | — |
| 2009-01-21 | $0.67 | $0.67 | 11,500 | — | — |
| 2009-01-20 | $0.67 | $0.67 | 56,800 | — | — |
| 2009-01-16 | $0.82 | $0.82 | 8,500 | — | — |
| 2009-01-15 | $0.82 | $0.82 | 21,200 | — | — |
| 2009-01-14 | $0.81 | $0.81 | 13,300 | — | — |
| 2009-01-13 | $0.82 | $0.82 | 71,500 | — | — |
| 2009-01-12 | $0.78 | $0.78 | 96,500 | — | — |
| 2009-01-09 | $0.77 | $0.77 | 211,100 | — | — |
| 2009-01-08 | $0.60 | $0.60 | 65,500 | — | — |
| 2009-01-07 | $0.60 | $0.60 | 82,500 | — | — |
| 2009-01-06 | $0.57 | $0.57 | 2,479,300 | — | — |
| 2009-01-05 | $0.47 | $0.47 | 151,100 | — | — |
| 2009-01-02 | $0.42 | $0.42 | 30,400 | — | — |