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
- 1994-10-28 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 | $2.11 | $2.10 | 64,800 | — | — |
| 2009-12-30 | $1.95 | $1.95 | 12,400 | — | — |
| 2009-12-29 | $2.02 | $2.02 | 15,200 | — | — |
| 2009-12-28 | $1.99 | $1.99 | 34,400 | — | — |
| 2009-12-24 | $1.87 | $1.87 | 4,200 | — | — |
| 2009-12-23 | $1.88 | $1.88 | 36,000 | — | — |
| 2009-12-22 | $1.84 | $1.84 | 171,200 | — | — |
| 2009-12-21 | $1.96 | $1.96 | 51,200 | — | — |
| 2009-12-18 | $1.98 | $1.98 | 84,800 | — | — |
| 2009-12-17 | $1.90 | $1.90 | 124,600 | — | — |
| 2009-12-16 | $2.05 | $2.05 | 88,400 | — | — |
| 2009-12-15 | $2.11 | $2.11 | 47,200 | — | — |
| 2009-12-14 | $2.04 | $2.04 | 19,600 | — | — |
| 2009-12-11 | $2.10 | $2.09 | 16,000 | — | — |
| 2009-12-10 | $2.10 | $2.10 | 110,800 | — | — |
| 2009-12-09 | $2.20 | $2.20 | 110,800 | — | — |
| 2009-12-08 | $2.36 | $2.36 | 69,000 | — | — |
| 2009-12-07 | $2.33 | $2.32 | 110,400 | — | — |
| 2009-12-04 | $2.20 | $2.20 | 140,600 | — | — |
| 2009-12-03 | $2.31 | $2.31 | 3,200 | — | — |
| 2009-12-02 | $2.31 | $2.31 | 114,000 | — | — |
| 2009-12-01 | $2.23 | $2.23 | 71,600 | — | — |
| 2009-11-30 | $2.14 | $2.14 | 21,600 | — | — |
| 2009-11-27 | $2.17 | $2.16 | 58,000 | — | — |
| 2009-11-25 | $2.35 | $2.35 | 1,000 | — | — |
| 2009-11-24 | $2.42 | $2.42 | 11,800 | — | — |
| 2009-11-23 | $2.41 | $2.40 | 3,600 | — | — |
| 2009-11-20 | $2.40 | $2.40 | 10,400 | — | — |
| 2009-11-19 | $2.38 | $2.38 | 19,600 | — | — |
| 2009-11-18 | $2.41 | $2.41 | 11,800 | — | — |
| 2009-11-17 | $2.47 | $2.47 | 16,800 | — | — |
| 2009-11-16 | $2.34 | $2.33 | 8,800 | — | — |
| 2009-11-13 | $2.38 | $2.38 | 12,400 | — | — |
| 2009-11-12 | $2.32 | $2.31 | 3,200 | — | — |
| 2009-11-11 | $2.36 | $2.35 | 14,400 | — | — |
| 2009-11-10 | $2.32 | $2.32 | 3,800 | — | — |
| 2009-11-09 | $2.28 | $2.28 | 18,800 | — | — |
| 2009-11-06 | $2.40 | $2.40 | 9,600 | — | — |
| 2009-11-05 | $2.49 | $2.49 | 2,600 | — | — |
| 2009-11-04 | $2.37 | $2.36 | 25,800 | — | — |
| 2009-11-03 | $2.50 | $2.50 | 5,600 | — | — |
| 2009-11-02 | $2.55 | $2.54 | 25,200 | — | — |
| 2009-10-30 | $2.52 | $2.52 | 24,600 | — | — |
| 2009-10-29 | $2.25 | $2.24 | 18,800 | — | — |
| 2009-10-28 | $2.47 | $2.46 | 0 | — | — |
| 2009-10-27 | $2.47 | $2.46 | 11,200 | — | — |
| 2009-10-26 | $2.54 | $2.53 | 12,400 | — | — |
| 2009-10-23 | $2.39 | $2.39 | 3,800 | — | — |
| 2009-10-22 | $2.45 | $2.45 | 5,200 | — | — |
| 2009-10-21 | $2.47 | $2.46 | 20,400 | — | — |
| 2009-10-20 | $2.40 | $2.40 | 3,400 | — | — |
| 2009-10-19 | $2.39 | $2.38 | 1,200 | — | — |
| 2009-10-16 | $2.41 | $2.41 | 9,800 | — | — |
| 2009-10-15 | $2.47 | $2.47 | 6,400 | — | — |
| 2009-10-14 | $2.49 | $2.49 | 41,000 | — | — |
| 2009-10-13 | $2.50 | $2.50 | 3,600 | — | — |
| 2009-10-12 | $2.54 | $2.53 | 6,200 | — | — |
| 2009-10-09 | $2.50 | $2.50 | 12,600 | — | — |
| 2009-10-08 | $2.50 | $2.50 | 14,400 | — | — |
| 2009-10-07 | $2.42 | $2.42 | 8,200 | — | — |
| 2009-10-06 | $2.45 | $2.45 | 26,000 | — | — |
| 2009-10-05 | $2.44 | $2.44 | 92,000 | — | — |
| 2009-10-02 | $2.18 | $2.18 | 16,400 | — | — |
| 2009-10-01 | $2.38 | $2.38 | 20,000 | — | — |
| 2009-09-30 | $2.46 | $2.45 | 17,600 | — | — |
| 2009-09-29 | $2.50 | $2.50 | 23,800 | — | — |
| 2009-09-28 | $2.51 | $2.50 | 2,400 | — | — |
| 2009-09-25 | $2.47 | $2.47 | 38,200 | — | — |
| 2009-09-24 | $2.65 | $2.64 | 33,000 | — | — |
| 2009-09-23 | $2.70 | $2.69 | 20,800 | — | — |
| 2009-09-22 | $2.69 | $2.69 | 60,200 | — | — |
| 2009-09-21 | $2.45 | $2.45 | 45,400 | — | — |
| 2009-09-18 | $2.62 | $2.62 | 70,000 | — | — |
| 2009-09-17 | $2.46 | $2.45 | 41,400 | — | — |
| 2009-09-16 | $2.40 | $2.39 | 18,600 | — | — |
| 2009-09-15 | $2.50 | $2.50 | 10,400 | — | — |
| 2009-09-14 | $2.33 | $2.32 | 0 | — | — |
| 2009-09-11 | $2.33 | $2.32 | 32,200 | — | — |
| 2009-09-10 | $2.27 | $2.27 | 8,200 | — | — |
| 2009-09-09 | $2.39 | $2.38 | 57,600 | — | — |
| 2009-09-08 | $2.35 | $2.35 | 7,800 | — | — |
| 2009-09-04 | $2.42 | $2.42 | 42,000 | — | — |
| 2009-09-03 | $2.44 | $2.44 | 34,600 | — | — |
| 2009-09-02 | $2.25 | $2.24 | 8,800 | — | — |
| 2009-09-01 | $2.28 | $2.28 | 14,400 | — | — |
| 2009-08-31 | $2.44 | $2.43 | 65,600 | — | — |
| 2009-08-28 | $2.38 | $2.37 | 6,400 | — | — |
| 2009-08-27 | $2.49 | $2.49 | 25,800 | — | — |
| 2009-08-26 | $2.20 | $2.20 | 30,000 | — | — |
| 2009-08-25 | $2.24 | $2.23 | 8,200 | — | — |
| 2009-08-24 | $2.35 | $2.35 | 11,200 | — | — |
| 2009-08-21 | $2.41 | $2.41 | 24,800 | — | — |
| 2009-08-20 | $2.19 | $2.19 | 11,600 | — | — |
| 2009-08-19 | $2.24 | $2.23 | 8,600 | — | — |
| 2009-08-18 | $2.38 | $2.37 | 10,000 | — | — |
| 2009-08-17 | $2.35 | $2.35 | 2,200 | — | — |
| 2009-08-14 | $2.39 | $2.38 | 8,000 | — | — |
| 2009-08-13 | $2.31 | $2.31 | 4,400 | — | — |
| 2009-08-12 | $2.50 | $2.50 | 4,600 | — | — |
| 2009-08-11 | $2.50 | $2.50 | 12,400 | — | — |
| 2009-08-10 | $2.26 | $2.26 | 5,000 | — | — |
| 2009-08-07 | $2.50 | $2.50 | 47,200 | — | — |
| 2009-08-06 | $2.53 | $2.52 | 19,000 | — | — |
| 2009-08-05 | $2.33 | $2.32 | 37,200 | — | — |
| 2009-08-04 | $2.49 | $2.49 | 26,800 | — | — |
| 2009-08-03 | $2.43 | $2.43 | 17,400 | — | — |
| 2009-07-31 | $2.33 | $2.33 | 4,400 | — | — |
| 2009-07-30 | $2.56 | $2.56 | 24,000 | — | — |
| 2009-07-29 | $2.42 | $2.42 | 10,000 | — | — |
| 2009-07-28 | $2.34 | $2.33 | 89,600 | — | — |
| 2009-07-27 | $2.29 | $2.28 | 111,400 | — | — |
| 2009-07-24 | $2.58 | $2.58 | 48,800 | — | — |
| 2009-07-23 | $2.55 | $2.55 | 8,400 | — | — |
| 2009-07-22 | $2.53 | $2.52 | 26,400 | — | — |
| 2009-07-21 | $2.57 | $2.57 | 28,600 | — | — |
| 2009-07-20 | $2.44 | $2.44 | 52,200 | — | — |
| 2009-07-17 | $2.40 | $2.40 | 13,400 | — | — |
| 2009-07-16 | $2.42 | $2.42 | 19,000 | — | — |
| 2009-07-15 | $2.03 | $2.03 | 56,400 | — | — |
| 2009-07-14 | $1.81 | $1.81 | 20,600 | — | — |
| 2009-07-13 | $1.70 | $1.70 | 36,400 | — | — |
| 2009-07-10 | $1.75 | $1.74 | 25,400 | — | — |
| 2009-07-09 | $1.85 | $1.84 | 19,000 | — | — |
| 2009-07-08 | $2.00 | $2.00 | 29,800 | — | — |
| 2009-07-07 | $1.97 | $1.97 | 27,000 | — | — |
| 2009-07-06 | $2.15 | $2.14 | 32,400 | — | — |
| 2009-07-02 | $2.45 | $2.45 | 22,200 | — | — |
| 2009-07-01 | $2.74 | $2.73 | 25,600 | — | — |
| 2009-06-30 | $2.75 | $2.75 | 35,600 | — | — |
| 2009-06-29 | $2.94 | $2.94 | 22,000 | — | — |
| 2009-06-26 | $2.87 | $2.86 | 24,600 | — | — |
| 2009-06-25 | $2.79 | $2.79 | 75,200 | — | — |
| 2009-06-24 | $2.72 | $2.72 | 85,200 | — | — |
| 2009-06-23 | $2.57 | $2.57 | 20,400 | — | — |
| 2009-06-22 | $2.51 | $2.51 | 42,800 | — | — |
| 2009-06-19 | $2.49 | $2.49 | 116,200 | — | — |
| 2009-06-18 | $2.75 | $2.75 | 64,000 | — | — |
| 2009-06-17 | $2.62 | $2.62 | 40,000 | — | — |
| 2009-06-16 | $2.50 | $2.50 | 63,200 | — | — |
| 2009-06-15 | $2.46 | $2.45 | 49,600 | — | — |
| 2009-06-12 | $2.46 | $2.45 | 42,800 | — | — |
| 2009-06-11 | $2.47 | $2.47 | 42,800 | — | — |
| 2009-06-10 | $2.35 | $2.35 | 35,600 | — | — |
| 2009-06-09 | $2.35 | $2.35 | 82,600 | — | — |
| 2009-06-08 | $2.39 | $2.38 | 88,000 | — | — |
| 2009-06-05 | $2.08 | $2.07 | 42,400 | — | — |
| 2009-06-04 | $2.00 | $2.00 | 72,600 | — | — |
| 2009-06-03 | $1.80 | $1.80 | 24,400 | — | — |
| 2009-06-02 | $1.74 | $1.74 | 27,800 | — | — |
| 2009-06-01 | $1.73 | $1.73 | 14,000 | — | — |
| 2009-05-29 | $1.55 | $1.55 | 34,400 | — | — |
| 2009-05-28 | $1.51 | $1.50 | 2,200 | — | — |
| 2009-05-27 | $1.51 | $1.50 | 6,200 | — | — |
| 2009-05-26 | $1.51 | $1.50 | 69,400 | — | — |
| 2009-05-22 | $1.50 | $1.50 | 28,400 | — | — |
| 2009-05-21 | $1.39 | $1.39 | 56,000 | — | — |
| 2009-05-20 | $1.68 | $1.68 | 121,600 | — | — |
| 2009-05-19 | $1.55 | $1.55 | 34,400 | — | — |
| 2009-05-18 | $1.49 | $1.48 | 19,600 | — | — |
| 2009-05-15 | $1.30 | $1.30 | 100,000 | — | — |
| 2009-05-14 | $1.20 | $1.20 | 3,000 | — | — |
| 2009-05-13 | $1.39 | $1.38 | 10,000 | — | — |
| 2009-05-12 | $1.60 | $1.59 | 5,000 | — | — |
| 2009-05-11 | $1.63 | $1.62 | 69,600 | — | — |
| 2009-05-08 | $1.62 | $1.62 | 95,800 | — | — |
| 2009-05-07 | $1.62 | $1.62 | 150,600 | — | — |
| 2009-05-06 | $1.77 | $1.76 | 157,400 | — | — |
| 2009-05-05 | $1.25 | $1.25 | 45,000 | — | — |
| 2009-05-04 | $1.13 | $1.13 | 60,600 | — | — |
| 2009-05-01 | $1.02 | $1.02 | 15,200 | — | — |
| 2009-04-30 | $1.05 | $1.05 | 400 | — | — |
| 2009-04-29 | $1.01 | $1.00 | 9,800 | — | — |
| 2009-04-28 | $1.07 | $1.07 | 200 | — | — |
| 2009-04-27 | $1.08 | $1.08 | 1,800 | — | — |
| 2009-04-24 | $1.13 | $1.12 | 4,800 | — | — |
| 2009-04-23 | $1.13 | $1.12 | 11,400 | — | — |
| 2009-04-22 | $1.14 | $1.14 | 31,400 | — | — |
| 2009-04-21 | $1.11 | $1.10 | 14,800 | — | — |
| 2009-04-20 | $1.06 | $1.05 | 3,400 | — | — |
| 2009-04-17 | $0.96 | $0.96 | 5,800 | — | — |
| 2009-04-16 | $0.98 | $0.98 | 11,000 | — | — |
| 2009-04-15 | $1.01 | $1.01 | 5,400 | — | — |
| 2009-04-14 | $1.00 | $1.00 | 9,400 | — | — |
| 2009-04-13 | $0.97 | $0.96 | 8,400 | — | — |
| 2009-04-09 | $0.98 | $0.98 | 5,200 | — | — |
| 2009-04-08 | $1.01 | $1.00 | 1,400 | — | — |
| 2009-04-07 | $1.01 | $1.01 | 32,400 | — | — |
| 2009-04-06 | $1.09 | $1.08 | 40,200 | — | — |
| 2009-04-03 | $1.09 | $1.09 | 83,600 | — | — |
| 2009-04-02 | $1.01 | $1.00 | 2,200 | — | — |
| 2009-04-01 | $0.98 | $0.98 | 2,400 | — | — |
| 2009-03-31 | $0.98 | $0.98 | 1,600 | — | — |
| 2009-03-30 | $0.98 | $0.98 | 2,600 | — | — |
| 2009-03-27 | $0.98 | $0.98 | 6,000 | — | — |
| 2009-03-26 | $1.04 | $1.04 | 15,000 | — | — |
| 2009-03-25 | $1.00 | $1.00 | 2,400 | — | — |
| 2009-03-24 | $0.99 | $0.98 | 0 | — | — |
| 2009-03-23 | $0.99 | $0.98 | 12,400 | — | — |
| 2009-03-20 | $1.09 | $1.09 | 68,800 | — | — |
| 2009-03-19 | $0.90 | $0.90 | 31,000 | — | — |
| 2009-03-18 | $0.98 | $0.98 | 4,200 | — | — |
| 2009-03-17 | $0.98 | $0.98 | 2,400 | — | — |
| 2009-03-16 | $0.98 | $0.98 | 19,000 | — | — |
| 2009-03-13 | $0.98 | $0.98 | 38,600 | — | — |
| 2009-03-12 | $0.99 | $0.98 | 5,400 | — | — |
| 2009-03-11 | $1.02 | $1.02 | 10,000 | — | — |
| 2009-03-10 | $1.04 | $1.04 | 103,400 | — | — |
| 2009-03-09 | $1.00 | $1.00 | 16,400 | — | — |
| 2009-03-06 | $0.98 | $0.98 | 71,600 | — | — |
| 2009-03-05 | $0.98 | $0.98 | 18,000 | — | — |
| 2009-03-04 | $0.98 | $0.98 | 1,400 | — | — |
| 2009-03-03 | $1.03 | $1.02 | 19,200 | — | — |
| 2009-03-02 | $0.97 | $0.97 | 43,200 | — | — |
| 2009-02-27 | $0.97 | $0.96 | 6,200 | — | — |
| 2009-02-26 | $0.99 | $0.99 | 2,400 | — | — |
| 2009-02-25 | $0.98 | $0.98 | 616,800 | — | — |
| 2009-02-24 | $1.00 | $1.00 | 30,400 | — | — |
| 2009-02-23 | $1.01 | $1.01 | 15,800 | — | — |
| 2009-02-20 | $1.00 | $1.00 | 29,000 | — | — |
| 2009-02-19 | $1.01 | $1.00 | 20,400 | — | — |
| 2009-02-18 | $1.00 | $1.00 | 17,000 | — | — |
| 2009-02-17 | $0.97 | $0.97 | 92,800 | — | — |
| 2009-02-13 | $1.04 | $1.03 | 62,800 | — | — |
| 2009-02-12 | $0.99 | $0.99 | 17,800 | — | — |
| 2009-02-11 | $1.03 | $1.03 | 29,600 | — | — |
| 2009-02-10 | $1.01 | $1.01 | 43,600 | — | — |
| 2009-02-09 | $0.97 | $0.96 | 29,200 | — | — |
| 2009-02-06 | $0.92 | $0.92 | 27,000 | — | — |
| 2009-02-05 | $0.89 | $0.89 | 82,000 | — | — |
| 2009-02-04 | $0.81 | $0.81 | 187,800 | — | — |
| 2009-02-03 | $0.80 | $0.80 | 83,200 | — | — |
| 2009-02-02 | $0.89 | $0.88 | 18,000 | — | — |
| 2009-01-30 | $0.91 | $0.91 | 7,800 | — | — |
| 2009-01-29 | $0.93 | $0.93 | 24,200 | — | — |
| 2009-01-28 | $0.96 | $0.96 | 4,600 | — | — |
| 2009-01-27 | $0.95 | $0.95 | 10,400 | — | — |
| 2009-01-26 | $0.97 | $0.96 | 43,000 | — | — |
| 2009-01-23 | $1.06 | $1.06 | 22,400 | — | — |
| 2009-01-22 | $1.02 | $1.02 | 37,000 | — | — |
| 2009-01-21 | $1.09 | $1.08 | 3,000 | — | — |
| 2009-01-20 | $1.09 | $1.09 | 18,600 | — | — |
| 2009-01-16 | $1.13 | $1.12 | 7,600 | — | — |
| 2009-01-15 | $1.19 | $1.19 | 39,600 | — | — |
| 2009-01-14 | $1.19 | $1.19 | 91,800 | — | — |
| 2009-01-13 | $1.13 | $1.13 | 38,000 | — | — |
| 2009-01-12 | $1.10 | $1.09 | 17,600 | — | — |
| 2009-01-09 | $1.14 | $1.14 | 28,600 | — | — |
| 2009-01-08 | $1.05 | $1.05 | 21,200 | — | — |
| 2009-01-07 | $1.09 | $1.09 | 98,000 | — | — |
| 2009-01-06 | $1.16 | $1.16 | 56,600 | — | — |
| 2009-01-05 | $0.96 | $0.96 | 5,400 | — | — |
| 2009-01-02 | $0.99 | $0.99 | 70,400 | — | — |