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
- 1993-11-10 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 | $2.69 | $2.69 | 15,700 | — | — |
| 2009-12-30 | $2.57 | $2.57 | 24,200 | — | — |
| 2009-12-29 | $2.52 | $2.52 | 39,400 | — | — |
| 2009-12-28 | $2.65 | $2.65 | 74,300 | — | — |
| 2009-12-24 | $2.69 | $2.69 | 20,700 | — | — |
| 2009-12-23 | $2.67 | $2.67 | 56,700 | — | — |
| 2009-12-22 | $2.45 | $2.45 | 61,300 | — | — |
| 2009-12-21 | $2.34 | $2.34 | 66,200 | — | — |
| 2009-12-18 | $2.36 | $2.36 | 38,100 | — | — |
| 2009-12-17 | $2.34 | $2.34 | 36,900 | — | — |
| 2009-12-16 | $2.44 | $2.44 | 118,600 | — | — |
| 2009-12-15 | $2.19 | $2.19 | 82,500 | — | — |
| 2009-12-14 | $2.21 | $2.21 | 155,500 | — | — |
| 2009-12-11 | $2.20 | $2.20 | 190,200 | — | — |
| 2009-12-10 | $2.29 | $2.29 | 12,000 | — | — |
| 2009-12-09 | $2.28 | $2.28 | 63,400 | — | — |
| 2009-12-08 | $2.28 | $2.28 | 8,100 | — | — |
| 2009-12-07 | $2.30 | $2.30 | 12,400 | — | — |
| 2009-12-04 | $2.27 | $2.27 | 51,300 | — | — |
| 2009-12-03 | $2.21 | $2.21 | 81,500 | — | — |
| 2009-12-02 | $2.50 | $2.50 | 9,300 | — | — |
| 2009-12-01 | $2.50 | $2.50 | 261,800 | — | — |
| 2009-11-30 | $2.55 | $2.55 | 41,400 | — | — |
| 2009-11-27 | $2.52 | $2.52 | 8,900 | — | — |
| 2009-11-25 | $2.65 | $2.65 | 5,400 | — | — |
| 2009-11-24 | $2.70 | $2.70 | 15,900 | — | — |
| 2009-11-23 | $2.79 | $2.79 | 16,200 | — | — |
| 2009-11-20 | $2.75 | $2.75 | 21,600 | — | — |
| 2009-11-19 | $2.70 | $2.70 | 29,200 | — | — |
| 2009-11-18 | $2.80 | $2.80 | 17,900 | — | — |
| 2009-11-17 | $2.80 | $2.80 | 3,400 | — | — |
| 2009-11-16 | $2.82 | $2.82 | 4,400 | — | — |
| 2009-11-13 | $2.85 | $2.85 | 9,800 | — | — |
| 2009-11-12 | $2.91 | $2.91 | 16,900 | — | — |
| 2009-11-11 | $2.89 | $2.89 | 4,300 | — | — |
| 2009-11-10 | $2.85 | $2.85 | 14,300 | — | — |
| 2009-11-09 | $2.85 | $2.85 | 16,200 | — | — |
| 2009-11-06 | $2.92 | $2.92 | 5,400 | — | — |
| 2009-11-05 | $2.92 | $2.92 | 10,700 | — | — |
| 2009-11-04 | $2.90 | $2.90 | 7,000 | — | — |
| 2009-11-03 | $2.98 | $2.98 | 10,000 | — | — |
| 2009-11-02 | $2.81 | $2.81 | 27,700 | — | — |
| 2009-10-30 | $2.87 | $2.87 | 1,900 | — | — |
| 2009-10-29 | $2.85 | $2.85 | 9,200 | — | — |
| 2009-10-28 | $2.88 | $2.88 | 44,600 | — | — |
| 2009-10-27 | $2.96 | $2.96 | 15,500 | — | — |
| 2009-10-26 | $3.00 | $3.00 | 21,000 | — | — |
| 2009-10-23 | $2.99 | $2.99 | 26,700 | — | — |
| 2009-10-22 | $3.04 | $3.04 | 48,600 | — | — |
| 2009-10-21 | $3.00 | $3.00 | 124,700 | — | — |
| 2009-10-20 | $3.03 | $3.03 | 50,600 | — | — |
| 2009-10-19 | $3.10 | $3.10 | 10,500 | — | — |
| 2009-10-16 | $3.10 | $3.10 | 15,900 | — | — |
| 2009-10-15 | $3.11 | $3.11 | 64,000 | — | — |
| 2009-10-14 | $3.16 | $3.16 | 17,200 | — | — |
| 2009-10-13 | $3.01 | $3.01 | 23,100 | — | — |
| 2009-10-12 | $3.16 | $3.16 | 44,400 | — | — |
| 2009-10-09 | $3.16 | $3.16 | 37,000 | — | — |
| 2009-10-08 | $3.12 | $3.12 | 83,400 | — | — |
| 2009-10-07 | $2.99 | $2.99 | 181,700 | — | — |
| 2009-10-06 | $2.85 | $2.85 | 218,900 | — | — |
| 2009-10-05 | $2.75 | $2.75 | 148,000 | — | — |
| 2009-10-02 | $2.73 | $2.73 | 19,100 | — | — |
| 2009-10-01 | $2.78 | $2.78 | 64,900 | — | — |
| 2009-09-30 | $2.90 | $2.90 | 15,400 | — | — |
| 2009-09-29 | $2.90 | $2.90 | 10,200 | — | — |
| 2009-09-28 | $2.80 | $2.80 | 7,900 | — | — |
| 2009-09-25 | $2.86 | $2.86 | 50,700 | — | — |
| 2009-09-24 | $2.90 | $2.90 | 15,700 | — | — |
| 2009-09-23 | $2.97 | $2.97 | 25,800 | — | — |
| 2009-09-22 | $2.85 | $2.85 | 16,700 | — | — |
| 2009-09-21 | $2.90 | $2.90 | 13,600 | — | — |
| 2009-09-18 | $3.00 | $3.00 | 36,400 | — | — |
| 2009-09-17 | $2.90 | $2.90 | 18,900 | — | — |
| 2009-09-16 | $2.98 | $2.98 | 24,300 | — | — |
| 2009-09-15 | $2.88 | $2.88 | 24,300 | — | — |
| 2009-09-14 | $2.92 | $2.92 | 10,200 | — | — |
| 2009-09-11 | $2.95 | $2.95 | 45,000 | — | — |
| 2009-09-10 | $2.74 | $2.74 | 19,200 | — | — |
| 2009-09-09 | $2.67 | $2.67 | 42,900 | — | — |
| 2009-09-08 | $2.68 | $2.68 | 14,800 | — | — |
| 2009-09-04 | $2.65 | $2.65 | 65,000 | — | — |
| 2009-09-03 | $2.75 | $2.75 | 22,500 | — | — |
| 2009-09-02 | $2.76 | $2.76 | 104,500 | — | — |
| 2009-09-01 | $2.91 | $2.91 | 24,000 | — | — |
| 2009-08-31 | $2.87 | $2.87 | 6,200 | — | — |
| 2009-08-28 | $2.91 | $2.91 | 27,400 | — | — |
| 2009-08-27 | $2.87 | $2.87 | 43,900 | — | — |
| 2009-08-26 | $2.88 | $2.88 | 158,600 | — | — |
| 2009-08-25 | $2.94 | $2.94 | 10,600 | — | — |
| 2009-08-24 | $2.91 | $2.91 | 22,500 | — | — |
| 2009-08-21 | $3.00 | $3.00 | 85,300 | — | — |
| 2009-08-20 | $2.95 | $2.95 | 189,000 | — | — |
| 2009-08-19 | $2.86 | $2.86 | 65,500 | — | — |
| 2009-08-18 | $2.81 | $2.81 | 55,200 | — | — |
| 2009-08-17 | $2.95 | $2.95 | 22,400 | — | — |
| 2009-08-14 | $2.81 | $2.81 | 12,300 | — | — |
| 2009-08-13 | $2.87 | $2.87 | 34,700 | — | — |
| 2009-08-12 | $2.86 | $2.86 | 68,100 | — | — |
| 2009-08-11 | $2.82 | $2.82 | 47,400 | — | — |
| 2009-08-10 | $2.90 | $2.90 | 116,000 | — | — |
| 2009-08-07 | $3.16 | $3.16 | 33,800 | — | — |
| 2009-08-06 | $3.10 | $3.10 | 51,100 | — | — |
| 2009-08-05 | $3.20 | $3.20 | 37,300 | — | — |
| 2009-08-04 | $3.16 | $3.16 | 60,200 | — | — |
| 2009-08-03 | $3.11 | $3.11 | 39,300 | — | — |
| 2009-07-31 | $3.10 | $3.10 | 19,500 | — | — |
| 2009-07-30 | $3.14 | $3.14 | 75,400 | — | — |
| 2009-07-29 | $3.17 | $3.17 | 63,200 | — | — |
| 2009-07-28 | $3.30 | $3.30 | 109,300 | — | — |
| 2009-07-27 | $3.14 | $3.14 | 49,300 | — | — |
| 2009-07-24 | $2.99 | $2.99 | 25,200 | — | — |
| 2009-07-23 | $3.00 | $3.00 | 34,800 | — | — |
| 2009-07-22 | $3.05 | $3.05 | 21,200 | — | — |
| 2009-07-21 | $2.97 | $2.97 | 89,700 | — | — |
| 2009-07-20 | $2.92 | $2.92 | 51,500 | — | — |
| 2009-07-17 | $2.85 | $2.85 | 6,400 | — | — |
| 2009-07-16 | $2.94 | $2.94 | 47,500 | — | — |
| 2009-07-15 | $2.88 | $2.88 | 204,500 | — | — |
| 2009-07-14 | $2.85 | $2.85 | 75,200 | — | — |
| 2009-07-13 | $2.74 | $2.74 | 4,000 | — | — |
| 2009-07-10 | $2.73 | $2.73 | 11,400 | — | — |
| 2009-07-09 | $2.84 | $2.84 | 18,200 | — | — |
| 2009-07-08 | $2.74 | $2.74 | 64,800 | — | — |
| 2009-07-07 | $2.74 | $2.74 | 33,600 | — | — |
| 2009-07-06 | $2.76 | $2.76 | 20,100 | — | — |
| 2009-07-02 | $2.80 | $2.80 | 25,500 | — | — |
| 2009-07-01 | $3.00 | $3.00 | 187,800 | — | — |
| 2009-06-30 | $2.98 | $2.98 | 172,900 | — | — |
| 2009-06-29 | $2.66 | $2.66 | 11,200 | — | — |
| 2009-06-26 | $2.90 | $2.90 | 14,900 | — | — |
| 2009-06-25 | $2.63 | $2.63 | 11,000 | — | — |
| 2009-06-24 | $2.64 | $2.64 | 25,700 | — | — |
| 2009-06-23 | $2.76 | $2.76 | 10,100 | — | — |
| 2009-06-22 | $2.95 | $2.95 | 21,300 | — | — |
| 2009-06-19 | $2.89 | $2.89 | 29,000 | — | — |
| 2009-06-18 | $2.91 | $2.91 | 65,500 | — | — |
| 2009-06-17 | $2.87 | $2.87 | 34,900 | — | — |
| 2009-06-16 | $2.80 | $2.80 | 27,900 | — | — |
| 2009-06-15 | $2.75 | $2.75 | 30,000 | — | — |
| 2009-06-12 | $2.83 | $2.83 | 44,900 | — | — |
| 2009-06-11 | $3.04 | $3.04 | 327,700 | — | — |
| 2009-06-10 | $2.87 | $2.87 | 45,300 | — | — |
| 2009-06-09 | $2.96 | $2.96 | 163,200 | — | — |
| 2009-06-08 | $2.55 | $2.55 | 64,400 | — | — |
| 2009-06-05 | $2.47 | $2.47 | 3,800 | — | — |
| 2009-06-04 | $2.54 | $2.54 | 27,100 | — | — |
| 2009-06-03 | $2.34 | $2.34 | 11,300 | — | — |
| 2009-06-02 | $2.43 | $2.43 | 16,700 | — | — |
| 2009-06-01 | $2.46 | $2.46 | 54,900 | — | — |
| 2009-05-29 | $2.56 | $2.56 | 64,600 | — | — |
| 2009-05-28 | $2.37 | $2.37 | 14,900 | — | — |
| 2009-05-27 | $2.37 | $2.37 | 27,900 | — | — |
| 2009-05-26 | $2.56 | $2.56 | 44,700 | — | — |
| 2009-05-22 | $2.55 | $2.55 | 45,400 | — | — |
| 2009-05-21 | $2.47 | $2.47 | 13,700 | — | — |
| 2009-05-20 | $2.28 | $2.28 | 34,000 | — | — |
| 2009-05-19 | $2.27 | $2.27 | 34,000 | — | — |
| 2009-05-18 | $2.29 | $2.29 | 37,400 | — | — |
| 2009-05-15 | $2.03 | $2.03 | 10,200 | — | — |
| 2009-05-14 | $2.01 | $2.01 | 9,700 | — | — |
| 2009-05-13 | $2.10 | $2.10 | 16,600 | — | — |
| 2009-05-12 | $2.28 | $2.28 | 47,800 | — | — |
| 2009-05-11 | $2.46 | $2.46 | 37,300 | — | — |
| 2009-05-08 | $2.50 | $2.50 | 16,700 | — | — |
| 2009-05-07 | $2.42 | $2.42 | 45,100 | — | — |
| 2009-05-06 | $2.59 | $2.59 | 47,000 | — | — |
| 2009-05-05 | $2.49 | $2.49 | 55,200 | — | — |
| 2009-05-04 | $2.24 | $2.24 | 54,000 | — | — |
| 2009-05-01 | $2.53 | $2.53 | 74,300 | — | — |
| 2009-04-30 | $2.51 | $2.51 | 109,000 | — | — |
| 2009-04-29 | $2.00 | $2.00 | 76,700 | — | — |
| 2009-04-28 | $1.90 | $1.90 | 54,300 | — | — |
| 2009-04-27 | $1.73 | $1.73 | 70,500 | — | — |
| 2009-04-24 | $1.71 | $1.71 | 454,000 | — | — |
| 2009-04-23 | $1.54 | $1.54 | 178,400 | — | — |
| 2009-04-22 | $1.49 | $1.49 | 326,800 | — | — |
| 2009-04-21 | $1.51 | $1.51 | 28,000 | — | — |
| 2009-04-20 | $1.60 | $1.60 | 13,800 | — | — |
| 2009-04-17 | $1.57 | $1.57 | 26,200 | — | — |
| 2009-04-16 | $1.53 | $1.53 | 26,300 | — | — |
| 2009-04-15 | $1.55 | $1.55 | 5,900 | — | — |
| 2009-04-14 | $1.51 | $1.51 | 15,100 | — | — |
| 2009-04-13 | $1.47 | $1.47 | 24,300 | — | — |
| 2009-04-09 | $1.49 | $1.49 | 15,000 | — | — |
| 2009-04-08 | $1.50 | $1.50 | 21,300 | — | — |
| 2009-04-07 | $1.51 | $1.51 | 27,600 | — | — |
| 2009-04-06 | $1.51 | $1.51 | 15,600 | — | — |
| 2009-04-03 | $1.47 | $1.47 | 6,600 | — | — |
| 2009-04-02 | $1.49 | $1.49 | 10,200 | — | — |
| 2009-04-01 | $1.55 | $1.55 | 7,600 | — | — |
| 2009-03-31 | $1.55 | $1.55 | 21,600 | — | — |
| 2009-03-30 | $1.57 | $1.57 | 16,100 | — | — |
| 2009-03-27 | $1.52 | $1.52 | 20,000 | — | — |
| 2009-03-26 | $1.60 | $1.60 | 20,300 | — | — |
| 2009-03-25 | $1.38 | $1.38 | 8,600 | — | — |
| 2009-03-24 | $1.35 | $1.35 | 16,700 | — | — |
| 2009-03-23 | $1.44 | $1.44 | 48,600 | — | — |
| 2009-03-20 | $1.33 | $1.33 | 12,200 | — | — |
| 2009-03-19 | $1.29 | $1.29 | 8,100 | — | — |
| 2009-03-18 | $1.27 | $1.27 | 9,400 | — | — |
| 2009-03-17 | $1.28 | $1.28 | 26,700 | — | — |
| 2009-03-16 | $1.33 | $1.33 | 26,300 | — | — |
| 2009-03-13 | $1.45 | $1.45 | 43,500 | — | — |
| 2009-03-12 | $1.40 | $1.40 | 4,100 | — | — |
| 2009-03-11 | $1.38 | $1.38 | 15,500 | — | — |
| 2009-03-10 | $1.41 | $1.41 | 15,100 | — | — |
| 2009-03-09 | $1.42 | $1.42 | 1,800 | — | — |
| 2009-03-06 | $1.42 | $1.42 | 46,600 | — | — |
| 2009-03-05 | $1.40 | $1.40 | 12,100 | — | — |
| 2009-03-04 | $1.50 | $1.50 | 4,000 | — | — |
| 2009-03-03 | $1.49 | $1.49 | 16,000 | — | — |
| 2009-03-02 | $1.50 | $1.50 | 21,300 | — | — |
| 2009-02-27 | $1.65 | $1.65 | 11,700 | — | — |
| 2009-02-26 | $1.62 | $1.62 | 7,400 | — | — |
| 2009-02-25 | $1.61 | $1.61 | 22,200 | — | — |
| 2009-02-24 | $1.65 | $1.65 | 45,300 | — | — |
| 2009-02-23 | $1.72 | $1.72 | 36,500 | — | — |
| 2009-02-20 | $1.60 | $1.60 | 25,300 | — | — |
| 2009-02-19 | $1.65 | $1.65 | 23,400 | — | — |
| 2009-02-18 | $1.73 | $1.73 | 20,000 | — | — |
| 2009-02-17 | $1.71 | $1.71 | 28,600 | — | — |
| 2009-02-13 | $1.81 | $1.81 | 34,700 | — | — |
| 2009-02-12 | $1.70 | $1.70 | 4,300 | — | — |
| 2009-02-11 | $1.68 | $1.68 | 2,800 | — | — |
| 2009-02-10 | $1.65 | $1.65 | 9,100 | — | — |
| 2009-02-09 | $1.67 | $1.67 | 18,500 | — | — |
| 2009-02-06 | $1.66 | $1.66 | 23,000 | — | — |
| 2009-02-05 | $1.67 | $1.67 | 23,500 | — | — |
| 2009-02-04 | $1.66 | $1.66 | 8,200 | — | — |
| 2009-02-03 | $1.65 | $1.65 | 23,500 | — | — |
| 2009-02-02 | $1.70 | $1.70 | 11,600 | — | — |
| 2009-01-30 | $1.64 | $1.64 | 17,700 | — | — |
| 2009-01-29 | $1.68 | $1.68 | 18,200 | — | — |
| 2009-01-28 | $1.67 | $1.67 | 18,900 | — | — |
| 2009-01-27 | $1.69 | $1.69 | 7,700 | — | — |
| 2009-01-26 | $1.55 | $1.55 | 21,000 | — | — |
| 2009-01-23 | $1.53 | $1.53 | 16,900 | — | — |
| 2009-01-22 | $1.60 | $1.60 | 19,200 | — | — |
| 2009-01-21 | $1.58 | $1.58 | 73,100 | — | — |
| 2009-01-20 | $1.50 | $1.50 | 18,500 | — | — |
| 2009-01-16 | $1.65 | $1.65 | 90,200 | — | — |
| 2009-01-15 | $1.46 | $1.46 | 22,600 | — | — |
| 2009-01-14 | $1.44 | $1.44 | 59,800 | — | — |
| 2009-01-13 | $1.50 | $1.50 | 18,900 | — | — |
| 2009-01-12 | $1.63 | $1.63 | 71,100 | — | — |
| 2009-01-09 | $1.57 | $1.57 | 125,200 | — | — |
| 2009-01-08 | $1.31 | $1.31 | 10,600 | — | — |
| 2009-01-07 | $1.33 | $1.33 | 19,700 | — | — |
| 2009-01-06 | $1.40 | $1.40 | 37,500 | — | — |
| 2009-01-05 | $1.35 | $1.35 | 82,400 | — | — |
| 2009-01-02 | $1.10 | $1.10 | 19,400 | — | — |