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
- 1986-08-06 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 | $2.60 | $2.60 | 63,600 | — | — |
| 2009-12-30 | $2.49 | $2.49 | 46,400 | — | — |
| 2009-12-29 | $2.60 | $2.60 | 95,800 | — | — |
| 2009-12-28 | $2.32 | $2.32 | 58,600 | — | — |
| 2009-12-24 | $2.28 | $2.28 | 4,900 | — | — |
| 2009-12-23 | $2.24 | $2.24 | 56,500 | — | — |
| 2009-12-22 | $2.32 | $2.32 | 102,400 | — | — |
| 2009-12-21 | $2.21 | $2.21 | 116,800 | — | — |
| 2009-12-18 | $2.03 | $2.03 | 226,000 | — | — |
| 2009-12-17 | $2.20 | $2.20 | 129,100 | — | — |
| 2009-12-16 | $2.35 | $2.35 | 50,600 | — | — |
| 2009-12-15 | $2.42 | $2.42 | 90,300 | — | — |
| 2009-12-14 | $2.50 | $2.50 | 142,600 | — | — |
| 2009-12-11 | $2.60 | $2.60 | 72,700 | — | — |
| 2009-12-10 | $2.65 | $2.65 | 243,900 | — | — |
| 2009-12-09 | $2.58 | $2.58 | 164,000 | — | — |
| 2009-12-08 | $2.78 | $2.78 | 128,000 | — | — |
| 2009-12-07 | $2.76 | $2.76 | 130,800 | — | — |
| 2009-12-04 | $2.68 | $2.68 | 54,400 | — | — |
| 2009-12-03 | $2.74 | $2.74 | 173,000 | — | — |
| 2009-12-02 | $2.73 | $2.73 | 98,600 | — | — |
| 2009-12-01 | $2.89 | $2.89 | 251,200 | — | — |
| 2009-11-30 | $2.93 | $2.93 | 131,500 | — | — |
| 2009-11-27 | $3.27 | $3.27 | 9,700 | — | — |
| 2009-11-25 | $3.33 | $3.33 | 35,400 | — | — |
| 2009-11-24 | $3.24 | $3.24 | 65,200 | — | — |
| 2009-11-23 | $3.21 | $3.21 | 73,300 | — | — |
| 2009-11-20 | $3.30 | $3.30 | 54,700 | — | — |
| 2009-11-19 | $3.27 | $3.27 | 103,700 | — | — |
| 2009-11-18 | $3.26 | $3.26 | 96,500 | — | — |
| 2009-11-17 | $3.41 | $3.41 | 96,100 | — | — |
| 2009-11-16 | $3.67 | $3.67 | 247,500 | — | — |
| 2009-11-13 | $3.50 | $3.50 | 25,400 | — | — |
| 2009-11-12 | $3.55 | $3.55 | 189,200 | — | — |
| 2009-11-11 | $3.51 | $3.51 | 42,100 | — | — |
| 2009-11-10 | $3.64 | $3.64 | 68,500 | — | — |
| 2009-11-09 | $3.65 | $3.65 | 181,100 | — | — |
| 2009-11-06 | $3.45 | $3.45 | 151,500 | — | — |
| 2009-11-05 | $3.40 | $3.40 | 244,700 | — | — |
| 2009-11-04 | $3.29 | $3.29 | 137,300 | — | — |
| 2009-11-03 | $3.50 | $3.50 | 244,900 | — | — |
| 2009-11-02 | $3.77 | $3.77 | 447,100 | — | — |
| 2009-10-30 | $3.89 | $3.89 | 67,500 | — | — |
| 2009-10-29 | $3.99 | $3.99 | 90,700 | — | — |
| 2009-10-28 | $3.85 | $3.85 | 175,600 | — | — |
| 2009-10-27 | $4.12 | $4.12 | 244,200 | — | — |
| 2009-10-26 | $4.08 | $4.08 | 155,500 | — | — |
| 2009-10-23 | $4.33 | $4.33 | 162,300 | — | — |
| 2009-10-22 | $4.29 | $4.29 | 120,300 | — | — |
| 2009-10-21 | $4.05 | $4.05 | 229,000 | — | — |
| 2009-10-20 | $4.46 | $4.46 | 255,300 | — | — |
| 2009-10-19 | $4.75 | $4.75 | 207,500 | — | — |
| 2009-10-16 | $4.74 | $4.74 | 136,400 | — | — |
| 2009-10-15 | $4.90 | $4.90 | 207,100 | — | — |
| 2009-10-14 | $4.69 | $4.69 | 588,800 | — | — |
| 2009-10-13 | $4.10 | $4.10 | 198,500 | — | — |
| 2009-10-12 | $4.07 | $4.07 | 118,100 | — | — |
| 2009-10-09 | $4.01 | $4.01 | 119,300 | — | — |
| 2009-10-08 | $4.12 | $4.12 | 185,000 | — | — |
| 2009-10-07 | $3.88 | $3.88 | 210,400 | — | — |
| 2009-10-06 | $4.01 | $4.01 | 334,700 | — | — |
| 2009-10-05 | $4.30 | $4.30 | 357,400 | — | — |
| 2009-10-02 | $4.10 | $4.10 | 406,000 | — | — |
| 2009-10-01 | $3.96 | $3.96 | 584,600 | — | — |
| 2009-09-30 | $4.45 | $4.45 | 581,900 | — | — |
| 2009-09-29 | $4.90 | $4.90 | 379,900 | — | — |
| 2009-09-28 | $5.14 | $5.14 | 503,400 | — | — |
| 2009-09-25 | $5.16 | $5.16 | 485,000 | — | — |
| 2009-09-24 | $4.88 | $4.88 | 709,000 | — | — |
| 2009-09-23 | $5.52 | $5.52 | 753,400 | — | — |
| 2009-09-22 | $5.09 | $5.09 | 1,410,300 | — | — |
| 2009-09-21 | $5.48 | $5.48 | 972,400 | — | — |
| 2009-09-18 | $5.02 | $5.02 | 1,014,000 | — | — |
| 2009-09-17 | $4.18 | $4.18 | 1,533,300 | — | — |
| 2009-09-16 | $4.55 | $4.55 | 1,085,300 | — | — |
| 2009-09-15 | $4.11 | $4.11 | 1,788,400 | — | — |
| 2009-09-14 | $3.09 | $3.09 | 91,700 | — | — |
| 2009-09-11 | $2.84 | $2.84 | 49,900 | — | — |
| 2009-09-10 | $2.90 | $2.90 | 77,700 | — | — |
| 2009-09-09 | $2.80 | $2.80 | 119,800 | — | — |
| 2009-09-08 | $2.69 | $2.69 | 195,700 | — | — |
| 2009-09-04 | $3.02 | $3.02 | 84,600 | — | — |
| 2009-09-03 | $3.19 | $3.19 | 136,600 | — | — |
| 2009-09-02 | $3.18 | $3.18 | 145,400 | — | — |
| 2009-09-01 | $3.23 | $3.23 | 262,000 | — | — |
| 2009-08-31 | $3.22 | $3.22 | 252,800 | — | — |
| 2009-08-28 | $2.95 | $2.95 | 124,700 | — | — |
| 2009-08-27 | $2.64 | $2.64 | 105,000 | — | — |
| 2009-08-26 | $2.40 | $2.40 | 85,100 | — | — |
| 2009-08-25 | $2.39 | $2.39 | 76,300 | — | — |
| 2009-08-24 | $2.17 | $2.17 | 27,800 | — | — |
| 2009-08-21 | $2.15 | $2.15 | 23,000 | — | — |
| 2009-08-20 | $2.20 | $2.20 | 23,800 | — | — |
| 2009-08-19 | $2.29 | $2.29 | 62,400 | — | — |
| 2009-08-18 | $2.15 | $2.15 | 18,200 | — | — |
| 2009-08-17 | $2.01 | $2.01 | 45,700 | — | — |
| 2009-08-14 | $2.17 | $2.17 | 70,400 | — | — |
| 2009-08-13 | $2.20 | $2.20 | 82,900 | — | — |
| 2009-08-12 | $1.99 | $1.99 | 57,600 | — | — |
| 2009-08-11 | $1.94 | $1.94 | 44,600 | — | — |
| 2009-08-10 | $1.89 | $1.89 | 51,500 | — | — |
| 2009-08-07 | $1.69 | $1.69 | 17,500 | — | — |
| 2009-08-06 | $1.83 | $1.83 | 8,200 | — | — |
| 2009-08-05 | $1.85 | $1.85 | 6,500 | — | — |
| 2009-08-04 | $1.74 | $1.74 | 1,200 | — | — |
| 2009-08-03 | $1.74 | $1.74 | 5,400 | — | — |
| 2009-07-31 | $1.77 | $1.77 | 8,600 | — | — |
| 2009-07-30 | $1.81 | $1.81 | 44,300 | — | — |
| 2009-07-29 | $1.68 | $1.68 | 7,900 | — | — |
| 2009-07-28 | $1.57 | $1.57 | 3,300 | — | — |
| 2009-07-27 | $1.64 | $1.64 | 5,800 | — | — |
| 2009-07-24 | $1.64 | $1.64 | 6,000 | — | — |
| 2009-07-23 | $1.62 | $1.62 | 600 | — | — |
| 2009-07-22 | $1.55 | $1.55 | 5,800 | — | — |
| 2009-07-21 | $1.53 | $1.53 | 9,800 | — | — |
| 2009-07-20 | $1.62 | $1.62 | 400 | — | — |
| 2009-07-17 | $1.54 | $1.54 | 1,300 | — | — |
| 2009-07-16 | $1.60 | $1.60 | 14,800 | — | — |
| 2009-07-15 | $1.55 | $1.55 | 9,400 | — | — |
| 2009-07-14 | $1.60 | $1.60 | 3,300 | — | — |
| 2009-07-13 | $1.60 | $1.60 | 3,900 | — | — |
| 2009-07-10 | $1.60 | $1.60 | 11,700 | — | — |
| 2009-07-09 | $1.58 | $1.58 | 9,200 | — | — |
| 2009-07-08 | $1.52 | $1.52 | 24,700 | — | — |
| 2009-07-07 | $1.58 | $1.58 | 10,800 | — | — |
| 2009-07-06 | $1.58 | $1.58 | 27,600 | — | — |
| 2009-07-02 | $1.56 | $1.56 | 87,800 | — | — |
| 2009-07-01 | $1.83 | $1.83 | 38,300 | — | — |
| 2009-06-30 | $2.00 | $2.00 | 8,200 | — | — |
| 2009-06-29 | $1.85 | $1.85 | 31,600 | — | — |
| 2009-06-26 | $1.95 | $1.95 | 36,800 | — | — |
| 2009-06-25 | $1.62 | $1.62 | 4,900 | — | — |
| 2009-06-24 | $1.50 | $1.50 | 3,900 | — | — |
| 2009-06-23 | $1.45 | $1.45 | 9,800 | — | — |
| 2009-06-22 | $1.50 | $1.50 | 8,200 | — | — |
| 2009-06-19 | $1.65 | $1.65 | 3,000 | — | — |
| 2009-06-18 | $1.59 | $1.59 | 11,200 | — | — |
| 2009-06-17 | $1.63 | $1.63 | 19,400 | — | — |
| 2009-06-16 | $1.63 | $1.63 | 11,600 | — | — |
| 2009-06-15 | $1.60 | $1.60 | 15,800 | — | — |
| 2009-06-12 | $1.62 | $1.62 | 15,300 | — | — |
| 2009-06-11 | $1.59 | $1.59 | 23,800 | — | — |
| 2009-06-10 | $1.54 | $1.54 | 22,500 | — | — |
| 2009-06-09 | $1.60 | $1.60 | 20,300 | — | — |
| 2009-06-08 | $1.60 | $1.60 | 29,300 | — | — |
| 2009-06-05 | $1.54 | $1.54 | 65,400 | — | — |
| 2009-06-04 | $1.40 | $1.40 | 9,600 | — | — |
| 2009-06-03 | $1.34 | $1.34 | 13,300 | — | — |
| 2009-06-02 | $1.38 | $1.38 | 18,100 | — | — |
| 2009-06-01 | $1.36 | $1.36 | 39,800 | — | — |
| 2009-05-29 | $1.30 | $1.30 | 26,800 | — | — |
| 2009-05-28 | $1.22 | $1.22 | 10,600 | — | — |
| 2009-05-27 | $1.28 | $1.28 | 17,300 | — | — |
| 2009-05-26 | $1.33 | $1.33 | 4,200 | — | — |
| 2009-05-22 | $1.27 | $1.27 | 8,100 | — | — |
| 2009-05-21 | $1.17 | $1.17 | 17,000 | — | — |
| 2009-05-20 | $1.29 | $1.29 | 37,400 | — | — |
| 2009-05-19 | $1.17 | $1.17 | 36,500 | — | — |
| 2009-05-18 | $1.18 | $1.18 | 25,500 | — | — |
| 2009-05-15 | $1.15 | $1.15 | 17,000 | — | — |
| 2009-05-14 | $1.13 | $1.13 | 36,200 | — | — |
| 2009-05-13 | $1.17 | $1.17 | 80,800 | — | — |
| 2009-05-12 | $1.16 | $1.16 | 75,000 | — | — |
| 2009-05-11 | $1.25 | $1.25 | 98,200 | — | — |
| 2009-05-08 | $1.40 | $1.40 | 22,500 | — | — |
| 2009-05-07 | $1.38 | $1.38 | 8,100 | — | — |
| 2009-05-06 | $1.35 | $1.35 | 45,300 | — | — |
| 2009-05-05 | $1.35 | $1.35 | 97,700 | — | — |
| 2009-05-04 | $1.30 | $1.30 | 27,500 | — | — |
| 2009-05-01 | $1.31 | $1.31 | 4,600 | — | — |
| 2009-04-30 | $1.30 | $1.30 | 8,000 | — | — |
| 2009-04-29 | $1.25 | $1.25 | 26,600 | — | — |
| 2009-04-28 | $1.27 | $1.27 | 7,700 | — | — |
| 2009-04-27 | $1.26 | $1.26 | 9,300 | — | — |
| 2009-04-24 | $1.32 | $1.32 | 44,800 | — | — |
| 2009-04-23 | $1.30 | $1.30 | 8,100 | — | — |
| 2009-04-22 | $1.30 | $1.30 | 10,200 | — | — |
| 2009-04-21 | $1.30 | $1.30 | 15,400 | — | — |
| 2009-04-20 | $1.29 | $1.29 | 8,300 | — | — |
| 2009-04-17 | $1.29 | $1.29 | 8,200 | — | — |
| 2009-04-16 | $1.26 | $1.26 | 38,600 | — | — |
| 2009-04-15 | $1.32 | $1.32 | 13,000 | — | — |
| 2009-04-14 | $1.29 | $1.29 | 25,600 | — | — |
| 2009-04-13 | $1.20 | $1.20 | 15,000 | — | — |
| 2009-04-09 | $1.24 | $1.24 | 19,000 | — | — |
| 2009-04-08 | $1.14 | $1.14 | 1,000 | — | — |
| 2009-04-07 | $1.13 | $1.13 | 10,400 | — | — |
| 2009-04-06 | $1.18 | $1.18 | 5,300 | — | — |
| 2009-04-03 | $1.30 | $1.30 | 21,000 | — | — |
| 2009-04-02 | $1.30 | $1.30 | 37,500 | — | — |
| 2009-04-01 | $1.09 | $1.09 | 11,600 | — | — |
| 2009-03-31 | $1.12 | $1.12 | 12,700 | — | — |
| 2009-03-30 | $1.11 | $1.11 | 1,300 | — | — |
| 2009-03-27 | $1.14 | $1.14 | 3,700 | — | — |
| 2009-03-26 | $1.18 | $1.18 | 18,600 | — | — |
| 2009-03-25 | $1.15 | $1.15 | 17,100 | — | — |
| 2009-03-24 | $1.20 | $1.20 | 15,300 | — | — |
| 2009-03-23 | $1.19 | $1.19 | 5,900 | — | — |
| 2009-03-20 | $1.15 | $1.15 | 16,500 | — | — |
| 2009-03-19 | $1.08 | $1.08 | 6,800 | — | — |
| 2009-03-18 | $1.14 | $1.14 | 6,700 | — | — |
| 2009-03-17 | $1.07 | $1.07 | 100 | — | — |
| 2009-03-16 | $1.16 | $1.16 | 6,100 | — | — |
| 2009-03-13 | $1.07 | $1.07 | 6,700 | — | — |
| 2009-03-12 | $1.07 | $1.07 | 2,400 | — | — |
| 2009-03-11 | $1.16 | $1.16 | 3,400 | — | — |
| 2009-03-10 | $1.10 | $1.10 | 18,000 | — | — |
| 2009-03-09 | $1.03 | $1.03 | 3,300 | — | — |
| 2009-03-06 | $1.12 | $1.12 | 7,700 | — | — |
| 2009-03-05 | $1.00 | $1.00 | 10,600 | — | — |
| 2009-03-04 | $1.15 | $1.15 | 7,200 | — | — |
| 2009-03-03 | $1.20 | $1.20 | 3,200 | — | — |
| 2009-03-02 | $1.20 | $1.20 | 12,200 | — | — |
| 2009-02-27 | $1.16 | $1.16 | 10,100 | — | — |
| 2009-02-26 | $1.18 | $1.18 | 8,200 | — | — |
| 2009-02-25 | $1.18 | $1.18 | 10,900 | — | — |
| 2009-02-24 | $1.10 | $1.10 | 13,900 | — | — |
| 2009-02-23 | $1.14 | $1.14 | 13,600 | — | — |
| 2009-02-20 | $1.16 | $1.16 | 11,200 | — | — |
| 2009-02-19 | $1.16 | $1.16 | 3,500 | — | — |
| 2009-02-18 | $1.15 | $1.15 | 5,800 | — | — |
| 2009-02-17 | $1.15 | $1.15 | 2,600 | — | — |
| 2009-02-13 | $1.16 | $1.16 | 7,600 | — | — |
| 2009-02-12 | $1.17 | $1.17 | 10,300 | — | — |
| 2009-02-11 | $1.20 | $1.20 | 8,700 | — | — |
| 2009-02-10 | $1.23 | $1.23 | 6,500 | — | — |
| 2009-02-09 | $1.23 | $1.23 | 11,800 | — | — |
| 2009-02-06 | $1.22 | $1.22 | 2,100 | — | — |
| 2009-02-05 | $1.18 | $1.18 | 0 | — | — |
| 2009-02-04 | $1.18 | $1.18 | 2,400 | — | — |
| 2009-02-03 | $1.11 | $1.11 | 4,000 | — | — |
| 2009-02-02 | $1.25 | $1.25 | 12,900 | — | — |
| 2009-01-30 | $1.19 | $1.19 | 7,700 | — | — |
| 2009-01-29 | $1.20 | $1.20 | 12,100 | — | — |
| 2009-01-28 | $1.20 | $1.20 | 6,100 | — | — |
| 2009-01-27 | $1.10 | $1.10 | 9,800 | — | — |
| 2009-01-26 | $1.20 | $1.20 | 11,700 | — | — |
| 2009-01-23 | $1.20 | $1.20 | 13,900 | — | — |
| 2009-01-22 | $1.20 | $1.20 | 14,200 | — | — |
| 2009-01-21 | $1.26 | $1.26 | 9,600 | — | — |
| 2009-01-20 | $1.27 | $1.27 | 20,400 | — | — |
| 2009-01-16 | $1.30 | $1.30 | 14,300 | — | — |
| 2009-01-15 | $1.23 | $1.23 | 35,600 | — | — |
| 2009-01-14 | $1.27 | $1.27 | 89,000 | — | — |
| 2009-01-13 | $1.31 | $1.31 | 26,300 | — | — |
| 2009-01-12 | $1.23 | $1.23 | 25,600 | — | — |
| 2009-01-09 | $1.15 | $1.15 | 2,700 | — | — |
| 2009-01-08 | $1.14 | $1.14 | 12,600 | — | — |
| 2009-01-07 | $1.20 | $1.20 | 0 | — | — |
| 2009-01-06 | $1.20 | $1.20 | 2,100 | — | — |
| 2009-01-05 | $1.20 | $1.20 | 12,100 | — | — |
| 2009-01-02 | $1.17 | $1.17 | 10,700 | — | — |