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
- 1995-07-18 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 | $3.03 | 3,600 | — | — |
| 2009-12-30 | $1.96 | $3.00 | 11,600 | — | — |
| 2009-12-29 | $1.94 | $2.95 | 16,000 | — | — |
| 2009-12-28 | $1.88 | $2.87 | 15,600 | — | — |
| 2009-12-24 | $1.89 | $2.88 | 10,800 | — | — |
| 2009-12-23 | $1.87 | $2.85 | 1,200 | — | — |
| 2009-12-22 | $1.87 | $2.85 | 12,400 | — | — |
| 2009-12-21 | $1.87 | $2.85 | 26,400 | — | — |
| 2009-12-18 | $1.85 | $2.82 | 31,600 | — | — |
| 2009-12-17 | $1.85 | $2.82 | 8,000 | — | — |
| 2009-12-16 | $1.87 | $2.85 | 11,200 | — | — |
| 2009-12-15 | $1.84 | $2.81 | 16,400 | — | — |
| 2009-12-14 | $1.84 | $2.81 | 17,200 | — | — |
| 2009-12-11 | $1.86 | $2.83 | 328,400 | — | — |
| 2009-12-10 | $1.79 | $2.73 | 45,200 | — | — |
| 2009-12-09 | $1.81 | $2.77 | 18,000 | — | — |
| 2009-12-08 | $1.84 | $2.81 | 95,200 | — | — |
| 2009-12-07 | $1.76 | $2.69 | 62,800 | — | — |
| 2009-12-04 | $1.81 | $2.76 | 72,800 | — | — |
| 2009-12-03 | $1.83 | $2.80 | 66,800 | — | — |
| 2009-12-02 | $1.82 | $2.77 | 42,800 | — | — |
| 2009-12-01 | $1.85 | $2.82 | 72,800 | — | — |
| 2009-11-30 | $1.91 | $2.92 | 14,800 | — | — |
| 2009-11-27 | $1.95 | $2.98 | 5,600 | — | — |
| 2009-11-25 | $1.91 | $2.92 | 10,400 | — | — |
| 2009-11-24 | $1.95 | $2.98 | 10,800 | — | — |
| 2009-11-23 | $1.93 | $2.94 | 50,400 | — | — |
| 2009-11-20 | $1.93 | $2.95 | 15,600 | — | — |
| 2009-11-19 | $1.90 | $2.90 | 30,800 | — | — |
| 2009-11-18 | $1.91 | $2.91 | 38,000 | — | — |
| 2009-11-17 | $1.92 | $2.93 | 18,400 | — | — |
| 2009-11-16 | $1.94 | $2.96 | 73,600 | — | — |
| 2009-11-13 | $1.94 | $2.97 | 24,800 | — | — |
| 2009-11-12 | $1.97 | $3.00 | 47,600 | — | — |
| 2009-11-11 | $2.04 | $3.11 | 25,600 | — | — |
| 2009-11-10 | $1.98 | $3.01 | 32,400 | — | — |
| 2009-11-09 | $2.00 | $3.00 | 16,800 | — | — |
| 2009-11-06 | $1.94 | $2.90 | 8,400 | — | — |
| 2009-11-05 | $1.98 | $2.96 | 42,000 | — | — |
| 2009-11-04 | $1.96 | $2.93 | 2,800 | — | — |
| 2009-11-03 | $1.96 | $2.94 | 67,600 | — | — |
| 2009-11-02 | $1.92 | $2.88 | 34,400 | — | — |
| 2009-10-30 | $1.91 | $2.86 | 40,400 | — | — |
| 2009-10-29 | $1.91 | $2.85 | 48,400 | — | — |
| 2009-10-28 | $1.95 | $2.91 | 126,800 | — | — |
| 2009-10-27 | $2.00 | $2.99 | 8,800 | — | — |
| 2009-10-26 | $2.00 | $2.99 | 6,000 | — | — |
| 2009-10-23 | $2.04 | $3.05 | 15,600 | — | — |
| 2009-10-22 | $2.04 | $3.06 | 10,000 | — | — |
| 2009-10-21 | $2.03 | $3.03 | 18,000 | — | — |
| 2009-10-20 | $2.00 | $2.99 | 25,200 | — | — |
| 2009-10-19 | $2.01 | $3.01 | 58,800 | — | — |
| 2009-10-16 | $2.00 | $3.00 | 164,400 | — | — |
| 2009-10-15 | $2.12 | $3.18 | 204,800 | — | — |
| 2009-10-14 | $2.25 | $3.37 | 25,600 | — | — |
| 2009-10-13 | $2.20 | $3.30 | 261,200 | — | — |
| 2009-10-12 | $2.17 | $3.25 | 24,400 | — | — |
| 2009-10-09 | $2.13 | $3.19 | 29,200 | — | — |
| 2009-10-08 | $2.17 | $3.25 | 23,600 | — | — |
| 2009-10-07 | $2.12 | $3.18 | 6,800 | — | — |
| 2009-10-06 | $2.14 | $3.20 | 27,600 | — | — |
| 2009-10-05 | $2.10 | $3.15 | 17,200 | — | — |
| 2009-10-02 | $2.10 | $3.14 | 12,800 | — | — |
| 2009-10-01 | $2.24 | $3.36 | 18,000 | — | — |
| 2009-09-30 | $2.22 | $3.33 | 56,400 | — | — |
| 2009-09-29 | $2.13 | $3.18 | 24,000 | — | — |
| 2009-09-28 | $2.06 | $3.09 | 49,200 | — | — |
| 2009-09-25 | $1.97 | $2.95 | 20,800 | — | — |
| 2009-09-24 | $1.95 | $2.92 | 64,800 | — | — |
| 2009-09-23 | $2.00 | $3.00 | 90,400 | — | — |
| 2009-09-22 | $2.03 | $3.03 | 48,000 | — | — |
| 2009-09-21 | $1.96 | $2.94 | 46,400 | — | — |
| 2009-09-18 | $2.00 | $2.99 | 21,200 | — | — |
| 2009-09-17 | $1.95 | $2.92 | 8,800 | — | — |
| 2009-09-16 | $2.00 | $2.99 | 39,200 | — | — |
| 2009-09-15 | $1.94 | $2.90 | 40,400 | — | — |
| 2009-09-14 | $1.93 | $2.88 | 20,800 | — | — |
| 2009-09-11 | $1.98 | $2.96 | 14,800 | — | — |
| 2009-09-10 | $1.98 | $2.96 | 56,000 | — | — |
| 2009-09-09 | $1.98 | $2.96 | 3,600 | — | — |
| 2009-09-08 | $1.96 | $2.94 | 20,400 | — | — |
| 2009-09-04 | $1.96 | $2.94 | 13,200 | — | — |
| 2009-09-03 | $1.92 | $2.87 | 16,000 | — | — |
| 2009-09-02 | $1.98 | $2.97 | 2,800 | — | — |
| 2009-09-01 | $1.98 | $2.96 | 29,600 | — | — |
| 2009-08-31 | $1.94 | $2.91 | 1,600 | — | — |
| 2009-08-28 | $1.93 | $2.89 | 35,200 | — | — |
| 2009-08-27 | $1.98 | $2.96 | 10,400 | — | — |
| 2009-08-26 | $1.98 | $2.96 | 4,400 | — | — |
| 2009-08-25 | $1.93 | $2.88 | 16,400 | — | — |
| 2009-08-24 | $1.93 | $2.89 | 8,000 | — | — |
| 2009-08-21 | $1.96 | $2.93 | 10,400 | — | — |
| 2009-08-20 | $1.94 | $2.90 | 8,800 | — | — |
| 2009-08-19 | $1.90 | $2.85 | 16,800 | — | — |
| 2009-08-18 | $1.89 | $2.83 | 6,000 | — | — |
| 2009-08-17 | $1.92 | $2.88 | 9,600 | — | — |
| 2009-08-14 | $1.92 | $2.88 | 18,400 | — | — |
| 2009-08-13 | $1.93 | $2.88 | 12,400 | — | — |
| 2009-08-12 | $1.93 | $2.89 | 21,600 | — | — |
| 2009-08-11 | $2.00 | $3.00 | 43,600 | — | — |
| 2009-08-10 | $2.04 | $2.99 | 144,800 | — | — |
| 2009-08-07 | $2.08 | $3.05 | 16,800 | — | — |
| 2009-08-06 | $2.05 | $3.01 | 7,200 | — | — |
| 2009-08-05 | $2.06 | $3.03 | 3,600 | — | — |
| 2009-08-04 | $2.01 | $2.96 | 36,400 | — | — |
| 2009-08-03 | $1.93 | $2.84 | 44,000 | — | — |
| 2009-07-31 | $1.86 | $2.73 | 40,800 | — | — |
| 2009-07-30 | $1.82 | $2.67 | 12,400 | — | — |
| 2009-07-29 | $1.79 | $2.63 | 5,600 | — | — |
| 2009-07-28 | $1.82 | $2.67 | 6,800 | — | — |
| 2009-07-27 | $1.84 | $2.70 | 8,000 | — | — |
| 2009-07-24 | $1.78 | $2.62 | 1,600 | — | — |
| 2009-07-23 | $1.88 | $2.76 | 9,200 | — | — |
| 2009-07-22 | $1.87 | $2.75 | 15,200 | — | — |
| 2009-07-21 | $1.79 | $2.62 | 2,400 | — | — |
| 2009-07-20 | $1.75 | $2.58 | 7,200 | — | — |
| 2009-07-17 | $1.73 | $2.54 | 1,200 | — | — |
| 2009-07-16 | $1.73 | $2.55 | 31,200 | — | — |
| 2009-07-15 | $1.73 | $2.54 | 22,000 | — | — |
| 2009-07-14 | $1.74 | $2.55 | 2,800 | — | — |
| 2009-07-13 | $1.73 | $2.54 | 3,600 | — | — |
| 2009-07-10 | $1.71 | $2.51 | 10,400 | — | — |
| 2009-07-09 | $1.73 | $2.54 | 2,400 | — | — |
| 2009-07-08 | $1.73 | $2.54 | 6,000 | — | — |
| 2009-07-07 | $1.75 | $2.57 | 7,600 | — | — |
| 2009-07-06 | $1.75 | $2.57 | 38,400 | — | — |
| 2009-07-02 | $1.75 | $2.58 | 2,800 | — | — |
| 2009-07-01 | $1.75 | $2.57 | 2,800 | — | — |
| 2009-06-30 | $1.77 | $2.61 | 15,200 | — | — |
| 2009-06-29 | $1.77 | $2.61 | 7,600 | — | — |
| 2009-06-26 | $1.75 | $2.58 | 1,600 | — | — |
| 2009-06-25 | $1.77 | $2.60 | 2,000 | — | — |
| 2009-06-24 | $1.74 | $2.55 | 41,200 | — | — |
| 2009-06-23 | $1.82 | $2.67 | 47,600 | — | — |
| 2009-06-22 | $1.70 | $2.49 | 12,000 | — | — |
| 2009-06-19 | $1.79 | $2.63 | 4,800 | — | — |
| 2009-06-18 | $1.76 | $2.58 | 19,200 | — | — |
| 2009-06-17 | $1.75 | $2.57 | 17,200 | — | — |
| 2009-06-16 | $1.76 | $2.59 | 20,400 | — | — |
| 2009-06-15 | $1.73 | $2.54 | 5,200 | — | — |
| 2009-06-12 | $1.78 | $2.61 | 1,200 | — | — |
| 2009-06-11 | $1.78 | $2.61 | 23,600 | — | — |
| 2009-06-10 | $1.73 | $2.54 | 9,200 | — | — |
| 2009-06-09 | $1.81 | $2.65 | 11,600 | — | — |
| 2009-06-08 | $1.78 | $2.61 | 17,600 | — | — |
| 2009-06-05 | $1.78 | $2.61 | 32,000 | — | — |
| 2009-06-04 | $1.76 | $2.59 | 24,400 | — | — |
| 2009-06-03 | $1.72 | $2.53 | 33,200 | — | — |
| 2009-06-02 | $1.71 | $2.51 | 15,200 | — | — |
| 2009-06-01 | $1.77 | $2.60 | 19,600 | — | — |
| 2009-05-29 | $1.75 | $2.57 | 21,600 | — | — |
| 2009-05-28 | $1.76 | $2.59 | 6,000 | — | — |
| 2009-05-27 | $1.73 | $2.54 | 16,800 | — | — |
| 2009-05-26 | $1.83 | $2.68 | 9,600 | — | — |
| 2009-05-22 | $1.78 | $2.61 | 19,200 | — | — |
| 2009-05-21 | $1.78 | $2.61 | 87,600 | — | — |
| 2009-05-20 | $1.75 | $2.57 | 12,400 | — | — |
| 2009-05-19 | $1.73 | $2.55 | 6,800 | — | — |
| 2009-05-18 | $1.70 | $2.50 | 14,800 | — | — |
| 2009-05-15 | $1.71 | $2.52 | 15,600 | — | — |
| 2009-05-14 | $1.72 | $2.53 | 44,400 | — | — |
| 2009-05-13 | $1.84 | $2.70 | 0 | — | — |
| 2009-05-12 | $1.84 | $2.70 | 14,400 | — | — |
| 2009-05-11 | $1.74 | $2.56 | 18,000 | — | — |
| 2009-05-08 | $1.83 | $2.63 | 19,600 | — | — |
| 2009-05-07 | $1.77 | $2.55 | 24,800 | — | — |
| 2009-05-06 | $1.91 | $2.75 | 29,200 | — | — |
| 2009-05-05 | $1.89 | $2.72 | 2,800 | — | — |
| 2009-05-04 | $1.86 | $2.68 | 9,600 | — | — |
| 2009-05-01 | $1.82 | $2.62 | 36,400 | — | — |
| 2009-04-30 | $1.80 | $2.59 | 22,800 | — | — |
| 2009-04-29 | $1.75 | $2.52 | 3,200 | — | — |
| 2009-04-28 | $1.75 | $2.52 | 3,600 | — | — |
| 2009-04-27 | $1.80 | $2.59 | 8,800 | — | — |
| 2009-04-24 | $1.74 | $2.50 | 8,400 | — | — |
| 2009-04-23 | $1.74 | $2.50 | 5,600 | — | — |
| 2009-04-22 | $1.80 | $2.59 | 2,000 | — | — |
| 2009-04-21 | $1.80 | $2.59 | 28,000 | — | — |
| 2009-04-20 | $1.74 | $2.50 | 400 | — | — |
| 2009-04-17 | $1.81 | $2.61 | 25,600 | — | — |
| 2009-04-16 | $1.72 | $2.48 | 3,200 | — | — |
| 2009-04-15 | $1.72 | $2.47 | 23,600 | — | — |
| 2009-04-14 | $1.73 | $2.49 | 3,200 | — | — |
| 2009-04-13 | $1.79 | $2.57 | 13,200 | — | — |
| 2009-04-09 | $1.75 | $2.52 | 30,800 | — | — |
| 2009-04-08 | $1.69 | $2.43 | 13,200 | — | — |
| 2009-04-07 | $1.70 | $2.45 | 10,800 | — | — |
| 2009-04-06 | $1.74 | $2.50 | 36,400 | — | — |
| 2009-04-03 | $1.75 | $2.52 | 7,600 | — | — |
| 2009-04-02 | $1.85 | $2.67 | 6,800 | — | — |
| 2009-04-01 | $1.74 | $2.50 | 101,600 | — | — |
| 2009-03-31 | $1.74 | $2.50 | 13,600 | — | — |
| 2009-03-30 | $1.78 | $2.56 | 82,800 | — | — |
| 2009-03-27 | $1.83 | $2.63 | 18,800 | — | — |
| 2009-03-26 | $1.85 | $2.66 | 30,000 | — | — |
| 2009-03-25 | $1.74 | $2.50 | 10,400 | — | — |
| 2009-03-24 | $1.67 | $2.40 | 9,600 | — | — |
| 2009-03-23 | $1.75 | $2.52 | 24,400 | — | — |
| 2009-03-20 | $1.73 | $2.50 | 18,000 | — | — |
| 2009-03-19 | $1.67 | $2.40 | 8,000 | — | — |
| 2009-03-18 | $1.74 | $2.50 | 6,400 | — | — |
| 2009-03-17 | $1.70 | $2.45 | 17,600 | — | — |
| 2009-03-16 | $1.66 | $2.39 | 37,600 | — | — |
| 2009-03-13 | $1.75 | $2.52 | 24,400 | — | — |
| 2009-03-12 | $1.67 | $2.40 | 17,600 | — | — |
| 2009-03-11 | $1.69 | $2.44 | 20,000 | — | — |
| 2009-03-10 | $1.68 | $2.41 | 8,000 | — | — |
| 2009-03-09 | $1.66 | $2.39 | 14,400 | — | — |
| 2009-03-06 | $1.69 | $2.43 | 28,400 | — | — |
| 2009-03-05 | $1.66 | $2.39 | 22,400 | — | — |
| 2009-03-04 | $1.75 | $2.52 | 62,000 | — | — |
| 2009-03-03 | $1.79 | $2.57 | 18,400 | — | — |
| 2009-03-02 | $1.77 | $2.55 | 36,800 | — | — |
| 2009-02-27 | $1.78 | $2.56 | 14,800 | — | — |
| 2009-02-26 | $1.79 | $2.58 | 4,000 | — | — |
| 2009-02-25 | $1.82 | $2.61 | 2,400 | — | — |
| 2009-02-24 | $1.85 | $2.66 | 14,800 | — | — |
| 2009-02-23 | $1.83 | $2.64 | 23,600 | — | — |
| 2009-02-20 | $1.83 | $2.64 | 35,200 | — | — |
| 2009-02-19 | $1.78 | $2.56 | 4,800 | — | — |
| 2009-02-18 | $1.81 | $2.60 | 8,000 | — | — |
| 2009-02-17 | $1.78 | $2.56 | 19,600 | — | — |
| 2009-02-13 | $1.99 | $2.87 | 40,400 | — | — |
| 2009-02-12 | $1.81 | $2.61 | 20,800 | — | — |
| 2009-02-11 | $1.84 | $2.65 | 34,400 | — | — |
| 2009-02-10 | $1.85 | $2.60 | 42,800 | — | — |
| 2009-02-09 | $1.98 | $2.79 | 215,600 | — | — |
| 2009-02-06 | $1.74 | $2.46 | 21,600 | — | — |
| 2009-02-05 | $1.77 | $2.49 | 6,000 | — | — |
| 2009-02-04 | $1.77 | $2.50 | 22,800 | — | — |
| 2009-02-03 | $1.79 | $2.53 | 31,600 | — | — |
| 2009-02-02 | $1.92 | $2.71 | 3,600 | — | — |
| 2009-01-30 | $1.82 | $2.57 | 32,800 | — | — |
| 2009-01-29 | $1.79 | $2.52 | 10,000 | — | — |
| 2009-01-28 | $1.78 | $2.51 | 15,200 | — | — |
| 2009-01-27 | $1.75 | $2.47 | 10,000 | — | — |
| 2009-01-26 | $1.75 | $2.46 | 16,400 | — | — |
| 2009-01-23 | $1.79 | $2.53 | 2,800 | — | — |
| 2009-01-22 | $1.78 | $2.51 | 7,200 | — | — |
| 2009-01-21 | $1.78 | $2.51 | 10,400 | — | — |
| 2009-01-20 | $1.79 | $2.53 | 6,800 | — | — |
| 2009-01-16 | $1.84 | $2.59 | 8,400 | — | — |
| 2009-01-15 | $1.83 | $2.57 | 20,800 | — | — |
| 2009-01-14 | $1.83 | $2.57 | 21,200 | — | — |
| 2009-01-13 | $1.83 | $2.57 | 24,800 | — | — |
| 2009-01-12 | $1.83 | $2.59 | 5,600 | — | — |
| 2009-01-09 | $1.88 | $2.66 | 52,000 | — | — |
| 2009-01-08 | $1.88 | $2.65 | 9,200 | — | — |
| 2009-01-07 | $1.98 | $2.79 | 4,000 | — | — |
| 2009-01-06 | $1.90 | $2.68 | 11,200 | — | — |
| 2009-01-05 | $1.83 | $2.58 | 56,400 | — | — |
| 2009-01-02 | $1.85 | $2.60 | 7,600 | — | — |