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
- 2004-04-14 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 | $2.78 | $2.78 | 16,200 | — | — |
| 2009-12-30 | $2.81 | $2.81 | 32,200 | — | — |
| 2009-12-29 | $2.90 | $2.90 | 12,700 | — | — |
| 2009-12-28 | $2.85 | $2.85 | 64,900 | — | — |
| 2009-12-24 | $2.78 | $2.78 | 38,100 | — | — |
| 2009-12-23 | $2.64 | $2.64 | 36,600 | — | — |
| 2009-12-22 | $2.51 | $2.51 | 23,400 | — | — |
| 2009-12-21 | $2.59 | $2.59 | 21,500 | — | — |
| 2009-12-18 | $2.58 | $2.58 | 25,000 | — | — |
| 2009-12-17 | $2.32 | $2.32 | 16,600 | — | — |
| 2009-12-16 | $2.45 | $2.45 | 18,100 | — | — |
| 2009-12-15 | $2.50 | $2.50 | 46,200 | — | — |
| 2009-12-14 | $2.49 | $2.49 | 28,800 | — | — |
| 2009-12-11 | $2.36 | $2.36 | 26,300 | — | — |
| 2009-12-10 | $2.36 | $2.36 | 13,600 | — | — |
| 2009-12-09 | $2.37 | $2.37 | 42,800 | — | — |
| 2009-12-08 | $2.45 | $2.45 | 50,400 | — | — |
| 2009-12-07 | $2.38 | $2.38 | 26,000 | — | — |
| 2009-12-04 | $2.30 | $2.30 | 25,200 | — | — |
| 2009-12-03 | $2.30 | $2.30 | 29,200 | — | — |
| 2009-12-02 | $2.34 | $2.34 | 31,400 | — | — |
| 2009-12-01 | $2.20 | $2.20 | 24,900 | — | — |
| 2009-11-30 | $2.24 | $2.24 | 45,800 | — | — |
| 2009-11-27 | $2.08 | $2.08 | 18,300 | — | — |
| 2009-11-25 | $2.09 | $2.09 | 12,600 | — | — |
| 2009-11-24 | $2.07 | $2.07 | 3,000 | — | — |
| 2009-11-23 | $2.11 | $2.11 | 5,600 | — | — |
| 2009-11-20 | $2.06 | $2.06 | 26,400 | — | — |
| 2009-11-19 | $2.25 | $2.25 | 7,600 | — | — |
| 2009-11-18 | $2.20 | $2.20 | 29,600 | — | — |
| 2009-11-17 | $2.17 | $2.17 | 21,600 | — | — |
| 2009-11-16 | $2.16 | $2.16 | 16,500 | — | — |
| 2009-11-13 | $2.25 | $2.25 | 19,400 | — | — |
| 2009-11-12 | $2.10 | $2.10 | 20,500 | — | — |
| 2009-11-11 | $2.12 | $2.12 | 47,000 | — | — |
| 2009-11-10 | $2.29 | $2.29 | 25,400 | — | — |
| 2009-11-09 | $2.23 | $2.23 | 27,000 | — | — |
| 2009-11-06 | $2.30 | $2.30 | 28,000 | — | — |
| 2009-11-05 | $2.34 | $2.34 | 54,500 | — | — |
| 2009-11-04 | $2.35 | $2.35 | 61,700 | — | — |
| 2009-11-03 | $2.30 | $2.30 | 48,600 | — | — |
| 2009-11-02 | $2.14 | $2.14 | 52,200 | — | — |
| 2009-10-30 | $2.02 | $2.02 | 65,300 | — | — |
| 2009-10-29 | $2.04 | $2.04 | 63,800 | — | — |
| 2009-10-28 | $2.14 | $2.14 | 41,700 | — | — |
| 2009-10-27 | $2.26 | $2.26 | 169,200 | — | — |
| 2009-10-26 | $2.54 | $2.54 | 192,700 | — | — |
| 2009-10-23 | $2.68 | $2.68 | 562,300 | — | — |
| 2009-10-22 | $2.59 | $2.59 | 309,400 | — | — |
| 2009-10-21 | $2.12 | $2.12 | 179,900 | — | — |
| 2009-10-20 | $1.85 | $1.85 | 27,100 | — | — |
| 2009-10-19 | $1.79 | $1.79 | 41,700 | — | — |
| 2009-10-16 | $1.65 | $1.65 | 40,800 | — | — |
| 2009-10-15 | $1.58 | $1.58 | 30,700 | — | — |
| 2009-10-14 | $1.67 | $1.67 | 104,700 | — | — |
| 2009-10-13 | $1.72 | $1.72 | 504,000 | — | — |
| 2009-10-12 | $1.38 | $1.38 | 7,000 | — | — |
| 2009-10-09 | $1.40 | $1.40 | 6,100 | — | — |
| 2009-10-08 | $1.41 | $1.41 | 11,500 | — | — |
| 2009-10-07 | $1.45 | $1.45 | 4,800 | — | — |
| 2009-10-06 | $1.55 | $1.55 | 8,000 | — | — |
| 2009-10-05 | $1.36 | $1.36 | 9,800 | — | — |
| 2009-10-02 | $1.44 | $1.44 | 7,900 | — | — |
| 2009-10-01 | $1.46 | $1.46 | 13,100 | — | — |
| 2009-09-30 | $1.50 | $1.50 | 6,500 | — | — |
| 2009-09-29 | $1.45 | $1.45 | 14,100 | — | — |
| 2009-09-28 | $1.54 | $1.54 | 11,800 | — | — |
| 2009-09-25 | $1.45 | $1.45 | 4,500 | — | — |
| 2009-09-24 | $1.40 | $1.40 | 10,800 | — | — |
| 2009-09-23 | $1.49 | $1.49 | 18,100 | — | — |
| 2009-09-22 | $1.48 | $1.48 | 14,800 | — | — |
| 2009-09-21 | $1.48 | $1.48 | 17,300 | — | — |
| 2009-09-18 | $1.40 | $1.40 | 78,700 | — | — |
| 2009-09-17 | $1.59 | $1.59 | 16,600 | — | — |
| 2009-09-16 | $1.56 | $1.56 | 33,700 | — | — |
| 2009-09-15 | $1.65 | $1.65 | 168,000 | — | — |
| 2009-09-14 | $1.40 | $1.40 | 44,200 | — | — |
| 2009-09-11 | $1.18 | $1.18 | 75,300 | — | — |
| 2009-09-10 | $1.34 | $1.34 | 65,700 | — | — |
| 2009-09-09 | $1.12 | $1.12 | 14,700 | — | — |
| 2009-09-08 | $1.14 | $1.14 | 12,100 | — | — |
| 2009-09-04 | $1.05 | $1.05 | 17,800 | — | — |
| 2009-09-03 | $1.08 | $1.08 | 5,100 | — | — |
| 2009-09-02 | $1.13 | $1.13 | 1,900 | — | — |
| 2009-09-01 | $1.06 | $1.06 | 35,100 | — | — |
| 2009-08-31 | $1.10 | $1.10 | 12,400 | — | — |
| 2009-08-28 | $1.14 | $1.14 | 9,100 | — | — |
| 2009-08-27 | $1.10 | $1.10 | 5,100 | — | — |
| 2009-08-26 | $1.07 | $1.07 | 3,700 | — | — |
| 2009-08-25 | $1.07 | $1.07 | 9,600 | — | — |
| 2009-08-24 | $1.02 | $1.02 | 13,700 | — | — |
| 2009-08-21 | $1.11 | $1.11 | 5,400 | — | — |
| 2009-08-20 | $1.17 | $1.17 | 5,200 | — | — |
| 2009-08-19 | $1.18 | $1.18 | 17,900 | — | — |
| 2009-08-18 | $1.06 | $1.06 | 7,100 | — | — |
| 2009-08-17 | $1.06 | $1.06 | 1,500 | — | — |
| 2009-08-14 | $1.11 | $1.11 | 1,300 | — | — |
| 2009-08-13 | $1.10 | $1.10 | 14,100 | — | — |
| 2009-08-12 | $1.06 | $1.06 | 16,300 | — | — |
| 2009-08-11 | $1.11 | $1.11 | 21,300 | — | — |
| 2009-08-10 | $1.11 | $1.11 | 9,100 | — | — |
| 2009-08-07 | $1.11 | $1.11 | 6,700 | — | — |
| 2009-08-06 | $1.14 | $1.14 | 12,700 | — | — |
| 2009-08-05 | $1.11 | $1.11 | 10,400 | — | — |
| 2009-08-04 | $1.07 | $1.07 | 9,500 | — | — |
| 2009-08-03 | $1.01 | $1.01 | 35,000 | — | — |
| 2009-07-31 | $1.13 | $1.13 | 27,900 | — | — |
| 2009-07-30 | $1.25 | $1.25 | 14,800 | — | — |
| 2009-07-29 | $1.28 | $1.28 | 23,700 | — | — |
| 2009-07-28 | $1.23 | $1.23 | 41,400 | — | — |
| 2009-07-27 | $1.15 | $1.15 | 77,500 | — | — |
| 2009-07-24 | $1.06 | $1.06 | 9,300 | — | — |
| 2009-07-23 | $1.01 | $1.01 | 23,600 | — | — |
| 2009-07-22 | $1.10 | $1.10 | 103,600 | — | — |
| 2009-07-21 | $0.90 | $0.90 | 43,100 | — | — |
| 2009-07-20 | $0.82 | $0.82 | 21,600 | — | — |
| 2009-07-17 | $0.78 | $0.78 | 300 | — | — |
| 2009-07-16 | $0.80 | $0.80 | 10,800 | — | — |
| 2009-07-15 | $0.78 | $0.78 | 11,600 | — | — |
| 2009-07-14 | $0.80 | $0.80 | 12,300 | — | — |
| 2009-07-13 | $0.80 | $0.80 | 900 | — | — |
| 2009-07-10 | $0.83 | $0.83 | 8,100 | — | — |
| 2009-07-09 | $0.79 | $0.79 | 900 | — | — |
| 2009-07-08 | $0.76 | $0.76 | 12,200 | — | — |
| 2009-07-07 | $0.84 | $0.84 | 700 | — | — |
| 2009-07-06 | $0.80 | $0.80 | 20,700 | — | — |
| 2009-07-02 | $0.82 | $0.82 | 12,600 | — | — |
| 2009-07-01 | $0.86 | $0.86 | 3,900 | — | — |
| 2009-06-30 | $0.81 | $0.81 | 6,000 | — | — |
| 2009-06-29 | $0.84 | $0.84 | 17,100 | — | — |
| 2009-06-26 | $0.80 | $0.80 | 14,000 | — | — |
| 2009-06-25 | $0.87 | $0.87 | 6,700 | — | — |
| 2009-06-24 | $0.81 | $0.81 | 1,500 | — | — |
| 2009-06-23 | $0.84 | $0.84 | 16,300 | — | — |
| 2009-06-22 | $0.88 | $0.88 | 1,200 | — | — |
| 2009-06-19 | $0.91 | $0.91 | 9,200 | — | — |
| 2009-06-18 | $0.91 | $0.91 | 1,600 | — | — |
| 2009-06-17 | $0.95 | $0.95 | 5,400 | — | — |
| 2009-06-16 | $0.98 | $0.98 | 24,000 | — | — |
| 2009-06-15 | $0.96 | $0.96 | 33,700 | — | — |
| 2009-06-12 | $0.96 | $0.96 | 22,500 | — | — |
| 2009-06-11 | $0.96 | $0.96 | 10,800 | — | — |
| 2009-06-10 | $0.94 | $0.94 | 18,600 | — | — |
| 2009-06-09 | $0.97 | $0.97 | 2,400 | — | — |
| 2009-06-08 | $0.88 | $0.88 | 35,100 | — | — |
| 2009-06-05 | $0.89 | $0.89 | 7,300 | — | — |
| 2009-06-04 | $0.93 | $0.93 | 5,100 | — | — |
| 2009-06-03 | $0.98 | $0.98 | 32,300 | — | — |
| 2009-06-02 | $0.96 | $0.96 | 51,600 | — | — |
| 2009-06-01 | $0.99 | $0.99 | 67,200 | — | — |
| 2009-05-29 | $0.88 | $0.88 | 44,900 | — | — |
| 2009-05-28 | $0.85 | $0.85 | 5,000 | — | — |
| 2009-05-27 | $0.87 | $0.87 | 24,000 | — | — |
| 2009-05-26 | $0.83 | $0.83 | 19,100 | — | — |
| 2009-05-22 | $0.89 | $0.89 | 31,500 | — | — |
| 2009-05-21 | $0.89 | $0.89 | 32,400 | — | — |
| 2009-05-20 | $0.88 | $0.88 | 10,500 | — | — |
| 2009-05-19 | $0.88 | $0.88 | 12,000 | — | — |
| 2009-05-18 | $0.88 | $0.88 | 13,500 | — | — |
| 2009-05-15 | $0.89 | $0.89 | 2,600 | — | — |
| 2009-05-14 | $0.86 | $0.86 | 8,600 | — | — |
| 2009-05-13 | $0.88 | $0.88 | 20,200 | — | — |
| 2009-05-12 | $0.92 | $0.92 | 24,500 | — | — |
| 2009-05-11 | $0.97 | $0.97 | 61,500 | — | — |
| 2009-05-08 | $0.81 | $0.81 | 24,300 | — | — |
| 2009-05-07 | $0.77 | $0.77 | 327,500 | — | — |
| 2009-05-06 | $0.77 | $0.77 | 62,400 | — | — |
| 2009-05-05 | $0.78 | $0.78 | 74,600 | — | — |
| 2009-05-04 | $0.83 | $0.83 | 47,000 | — | — |
| 2009-05-01 | $0.80 | $0.80 | 302,500 | — | — |
| 2009-04-30 | $0.89 | $0.89 | 30,600 | — | — |
| 2009-04-29 | $0.91 | $0.91 | 4,700 | — | — |
| 2009-04-28 | $0.88 | $0.88 | 19,400 | — | — |
| 2009-04-27 | $0.96 | $0.96 | 30,200 | — | — |
| 2009-04-24 | $0.95 | $0.95 | 14,700 | — | — |
| 2009-04-23 | $0.92 | $0.92 | 3,900 | — | — |
| 2009-04-22 | $0.98 | $0.98 | 9,000 | — | — |
| 2009-04-21 | $0.96 | $0.96 | 12,800 | — | — |
| 2009-04-20 | $1.00 | $1.00 | 15,500 | — | — |
| 2009-04-17 | $1.00 | $1.00 | 71,100 | — | — |
| 2009-04-16 | $1.00 | $1.00 | 170,700 | — | — |
| 2009-04-15 | $1.00 | $1.00 | 26,800 | — | — |
| 2009-04-14 | $1.00 | $1.00 | 218,300 | — | — |
| 2009-04-13 | $1.13 | $1.13 | 8,600 | — | — |
| 2009-04-09 | $1.07 | $1.07 | 12,700 | — | — |
| 2009-04-08 | $1.03 | $1.03 | 3,300 | — | — |
| 2009-04-07 | $1.01 | $1.01 | 100 | — | — |
| 2009-04-06 | $1.08 | $1.08 | 11,800 | — | — |
| 2009-04-03 | $0.96 | $0.96 | 41,000 | — | — |
| 2009-04-02 | $1.12 | $1.12 | 10,400 | — | — |
| 2009-04-01 | $1.09 | $1.09 | 4,000 | — | — |
| 2009-03-31 | $1.19 | $1.19 | 8,300 | — | — |
| 2009-03-30 | $1.06 | $1.06 | 33,100 | — | — |
| 2009-03-27 | $1.18 | $1.18 | 98,700 | — | — |
| 2009-03-26 | $1.19 | $1.19 | 21,800 | — | — |
| 2009-03-25 | $1.10 | $1.10 | 13,500 | — | — |
| 2009-03-24 | $1.10 | $1.10 | 1,000 | — | — |
| 2009-03-23 | $1.06 | $1.06 | 4,500 | — | — |
| 2009-03-20 | $1.06 | $1.06 | 100 | — | — |
| 2009-03-19 | $1.09 | $1.09 | 1,800 | — | — |
| 2009-03-18 | $1.15 | $1.15 | 7,300 | — | — |
| 2009-03-17 | $1.15 | $1.15 | 13,500 | — | — |
| 2009-03-16 | $1.02 | $1.02 | 3,900 | — | — |
| 2009-03-13 | $1.02 | $1.02 | 16,400 | — | — |
| 2009-03-12 | $1.14 | $1.14 | 10,300 | — | — |
| 2009-03-11 | $1.01 | $1.01 | 1,100 | — | — |
| 2009-03-10 | $1.10 | $1.10 | 23,300 | — | — |
| 2009-03-09 | $1.01 | $1.01 | 300 | — | — |
| 2009-03-06 | $1.00 | $1.00 | 0 | — | — |
| 2009-03-05 | $1.00 | $1.00 | 6,300 | — | — |
| 2009-03-04 | $1.18 | $1.18 | 27,100 | — | — |
| 2009-03-03 | $1.05 | $1.05 | 5,100 | — | — |
| 2009-03-02 | $0.90 | $0.90 | 6,400 | — | — |
| 2009-02-27 | $1.14 | $1.14 | 14,700 | — | — |
| 2009-02-26 | $1.14 | $1.14 | 300 | — | — |
| 2009-02-25 | $1.15 | $1.15 | 19,000 | — | — |
| 2009-02-24 | $1.15 | $1.15 | 7,000 | — | — |
| 2009-02-23 | $1.11 | $1.11 | 11,900 | — | — |
| 2009-02-20 | $1.00 | $1.00 | 45,500 | — | — |
| 2009-02-19 | $0.99 | $0.99 | 30,400 | — | — |
| 2009-02-18 | $0.99 | $0.99 | 20,400 | — | — |
| 2009-02-17 | $0.95 | $0.95 | 148,500 | — | — |
| 2009-02-13 | $1.00 | $1.00 | 2,300 | — | — |
| 2009-02-12 | $1.09 | $1.09 | 13,200 | — | — |
| 2009-02-11 | $1.01 | $1.01 | 7,100 | — | — |
| 2009-02-10 | $1.00 | $1.00 | 12,100 | — | — |
| 2009-02-09 | $1.00 | $1.00 | 161,000 | — | — |
| 2009-02-06 | $1.00 | $1.00 | 77,800 | — | — |
| 2009-02-05 | $1.03 | $1.03 | 11,300 | — | — |
| 2009-02-04 | $0.89 | $0.89 | 9,700 | — | — |
| 2009-02-03 | $0.84 | $0.84 | 27,600 | — | — |
| 2009-02-02 | $0.75 | $0.75 | 25,000 | — | — |
| 2009-01-30 | $0.80 | $0.80 | 14,200 | — | — |
| 2009-01-29 | $0.85 | $0.85 | 48,200 | — | — |
| 2009-01-28 | $0.89 | $0.89 | 26,800 | — | — |
| 2009-01-27 | $0.89 | $0.89 | 14,800 | — | — |
| 2009-01-26 | $1.00 | $1.00 | 6,300 | — | — |
| 2009-01-23 | $0.86 | $0.86 | 6,900 | — | — |
| 2009-01-22 | $0.89 | $0.89 | 15,900 | — | — |
| 2009-01-21 | $0.89 | $0.89 | 21,000 | — | — |
| 2009-01-20 | $0.91 | $0.91 | 5,100 | — | — |
| 2009-01-16 | $0.96 | $0.96 | 217,800 | — | — |
| 2009-01-15 | $1.12 | $1.12 | 200 | — | — |
| 2009-01-14 | $1.13 | $1.13 | 4,300 | — | — |
| 2009-01-13 | $1.18 | $1.18 | 7,700 | — | — |
| 2009-01-12 | $1.12 | $1.12 | 6,500 | — | — |
| 2009-01-09 | $1.25 | $1.25 | 3,400 | — | — |
| 2009-01-08 | $1.30 | $1.30 | 12,200 | — | — |
| 2009-01-07 | $1.20 | $1.20 | 7,000 | — | — |
| 2009-01-06 | $1.16 | $1.16 | 4,200 | — | — |
| 2009-01-05 | $1.17 | $1.17 | 14,500 | — | — |
| 2009-01-02 | $1.35 | $1.35 | 32,700 | — | — |