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
- 1988-03-10 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 | $3.77 | $3.77 | 86,700 | — | — |
| 2009-12-30 | $3.79 | $3.79 | 102,300 | — | — |
| 2009-12-29 | $3.77 | $3.77 | 40,800 | — | — |
| 2009-12-28 | $3.83 | $3.83 | 45,600 | — | — |
| 2009-12-24 | $3.90 | $3.90 | 27,000 | — | — |
| 2009-12-23 | $3.89 | $3.89 | 37,800 | — | — |
| 2009-12-22 | $3.85 | $3.85 | 94,200 | — | — |
| 2009-12-21 | $3.86 | $3.86 | 150,000 | — | — |
| 2009-12-18 | $3.69 | $3.69 | 294,900 | — | — |
| 2009-12-17 | $3.76 | $3.76 | 79,800 | — | — |
| 2009-12-16 | $3.68 | $3.68 | 75,900 | — | — |
| 2009-12-15 | $3.67 | $3.67 | 184,500 | — | — |
| 2009-12-14 | $3.70 | $3.70 | 85,800 | — | — |
| 2009-12-11 | $3.72 | $3.72 | 72,300 | — | — |
| 2009-12-10 | $3.78 | $3.78 | 86,100 | — | — |
| 2009-12-09 | $3.87 | $3.87 | 37,500 | — | — |
| 2009-12-08 | $3.80 | $3.80 | 67,500 | — | — |
| 2009-12-07 | $3.89 | $3.89 | 69,000 | — | — |
| 2009-12-04 | $3.87 | $3.87 | 119,400 | — | — |
| 2009-12-03 | $3.78 | $3.78 | 174,600 | — | — |
| 2009-12-02 | $3.79 | $3.79 | 127,200 | — | — |
| 2009-12-01 | $3.86 | $3.86 | 282,900 | — | — |
| 2009-11-30 | $3.64 | $3.64 | 164,700 | — | — |
| 2009-11-27 | $3.56 | $3.56 | 99,300 | — | — |
| 2009-11-25 | $3.64 | $3.64 | 114,300 | — | — |
| 2009-11-24 | $3.56 | $3.56 | 78,600 | — | — |
| 2009-11-23 | $3.56 | $3.56 | 102,600 | — | — |
| 2009-11-20 | $3.33 | $3.33 | 85,800 | — | — |
| 2009-11-19 | $3.33 | $3.33 | 144,600 | — | — |
| 2009-11-18 | $3.42 | $3.42 | 109,200 | — | — |
| 2009-11-17 | $3.49 | $3.49 | 95,400 | — | — |
| 2009-11-16 | $3.58 | $3.58 | 97,500 | — | — |
| 2009-11-13 | $3.31 | $3.31 | 69,900 | — | — |
| 2009-11-12 | $3.29 | $3.29 | 147,300 | — | — |
| 2009-11-11 | $3.49 | $3.49 | 90,300 | — | — |
| 2009-11-10 | $3.47 | $3.47 | 126,000 | — | — |
| 2009-11-09 | $3.42 | $3.42 | 77,400 | — | — |
| 2009-11-06 | $3.32 | $3.32 | 63,000 | — | — |
| 2009-11-05 | $3.32 | $3.32 | 187,500 | — | — |
| 2009-11-04 | $3.01 | $3.01 | 290,100 | — | — |
| 2009-11-03 | $2.78 | $2.78 | 100,500 | — | — |
| 2009-11-02 | $2.81 | $2.81 | 191,700 | — | — |
| 2009-10-30 | $2.94 | $2.94 | 176,400 | — | — |
| 2009-10-29 | $3.05 | $3.05 | 159,300 | — | — |
| 2009-10-28 | $3.01 | $3.01 | 134,100 | — | — |
| 2009-10-27 | $3.11 | $3.11 | 120,900 | — | — |
| 2009-10-26 | $3.20 | $3.20 | 188,100 | — | — |
| 2009-10-23 | $3.17 | $3.17 | 96,300 | — | — |
| 2009-10-22 | $3.23 | $3.23 | 102,000 | — | — |
| 2009-10-21 | $3.14 | $3.14 | 142,200 | — | — |
| 2009-10-20 | $3.15 | $3.15 | 175,500 | — | — |
| 2009-10-19 | $3.15 | $3.15 | 107,400 | — | — |
| 2009-10-16 | $3.13 | $3.13 | 117,600 | — | — |
| 2009-10-15 | $3.11 | $3.11 | 143,400 | — | — |
| 2009-10-14 | $3.07 | $3.07 | 166,500 | — | — |
| 2009-10-13 | $3.04 | $3.04 | 165,300 | — | — |
| 2009-10-12 | $3.04 | $3.04 | 216,300 | — | — |
| 2009-10-09 | $3.17 | $3.17 | 142,200 | — | — |
| 2009-10-08 | $3.14 | $3.14 | 178,800 | — | — |
| 2009-10-07 | $3.10 | $3.10 | 48,000 | — | — |
| 2009-10-06 | $3.11 | $3.11 | 161,700 | — | — |
| 2009-10-05 | $3.09 | $3.09 | 72,600 | — | — |
| 2009-10-02 | $3.02 | $3.02 | 150,900 | — | — |
| 2009-10-01 | $3.00 | $3.00 | 141,300 | — | — |
| 2009-09-30 | $3.08 | $3.08 | 145,500 | — | — |
| 2009-09-29 | $3.12 | $3.12 | 51,300 | — | — |
| 2009-09-28 | $3.15 | $3.15 | 117,600 | — | — |
| 2009-09-25 | $3.10 | $3.10 | 143,400 | — | — |
| 2009-09-24 | $3.08 | $3.08 | 142,500 | — | — |
| 2009-09-23 | $3.24 | $3.24 | 105,600 | — | — |
| 2009-09-22 | $3.37 | $3.37 | 84,600 | — | — |
| 2009-09-21 | $3.48 | $3.48 | 81,000 | — | — |
| 2009-09-18 | $3.50 | $3.50 | 235,200 | — | — |
| 2009-09-17 | $3.29 | $3.29 | 82,200 | — | — |
| 2009-09-16 | $3.30 | $3.30 | 104,100 | — | — |
| 2009-09-15 | $3.13 | $3.13 | 171,000 | — | — |
| 2009-09-14 | $2.98 | $2.98 | 90,900 | — | — |
| 2009-09-11 | $2.84 | $2.84 | 32,100 | — | — |
| 2009-09-10 | $2.81 | $2.81 | 56,100 | — | — |
| 2009-09-09 | $2.88 | $2.88 | 62,100 | — | — |
| 2009-09-08 | $2.74 | $2.74 | 101,700 | — | — |
| 2009-09-04 | $2.73 | $2.73 | 117,900 | — | — |
| 2009-09-03 | $2.69 | $2.69 | 104,100 | — | — |
| 2009-09-02 | $2.65 | $2.65 | 125,400 | — | — |
| 2009-09-01 | $2.66 | $2.66 | 120,000 | — | — |
| 2009-08-31 | $2.73 | $2.73 | 139,200 | — | — |
| 2009-08-28 | $2.82 | $2.82 | 57,300 | — | — |
| 2009-08-27 | $2.91 | $2.91 | 66,000 | — | — |
| 2009-08-26 | $2.88 | $2.88 | 73,200 | — | — |
| 2009-08-25 | $2.87 | $2.87 | 66,900 | — | — |
| 2009-08-24 | $2.90 | $2.90 | 128,400 | — | — |
| 2009-08-21 | $2.90 | $2.90 | 285,300 | — | — |
| 2009-08-20 | $2.75 | $2.75 | 164,400 | — | — |
| 2009-08-19 | $2.63 | $2.63 | 96,900 | — | — |
| 2009-08-18 | $2.56 | $2.56 | 99,300 | — | — |
| 2009-08-17 | $2.40 | $2.40 | 117,900 | — | — |
| 2009-08-14 | $2.42 | $2.42 | 119,400 | — | — |
| 2009-08-13 | $2.53 | $2.53 | 59,700 | — | — |
| 2009-08-12 | $2.55 | $2.55 | 199,200 | — | — |
| 2009-08-11 | $2.40 | $2.40 | 88,500 | — | — |
| 2009-08-10 | $2.39 | $2.39 | 97,200 | — | — |
| 2009-08-07 | $2.42 | $2.42 | 159,000 | — | — |
| 2009-08-06 | $2.41 | $2.41 | 86,400 | — | — |
| 2009-08-05 | $2.53 | $2.53 | 180,300 | — | — |
| 2009-08-04 | $2.63 | $2.63 | 232,500 | — | — |
| 2009-08-03 | $2.47 | $2.47 | 124,500 | — | — |
| 2009-07-31 | $2.40 | $2.40 | 167,400 | — | — |
| 2009-07-30 | $2.43 | $2.43 | 130,200 | — | — |
| 2009-07-29 | $2.41 | $2.41 | 75,900 | — | — |
| 2009-07-28 | $2.48 | $2.48 | 77,400 | — | — |
| 2009-07-27 | $2.49 | $2.49 | 25,200 | — | — |
| 2009-07-24 | $2.45 | $2.45 | 85,200 | — | — |
| 2009-07-23 | $2.45 | $2.45 | 148,200 | — | — |
| 2009-07-22 | $2.45 | $2.45 | 96,000 | — | — |
| 2009-07-21 | $2.47 | $2.47 | 41,700 | — | — |
| 2009-07-20 | $2.45 | $2.45 | 53,400 | — | — |
| 2009-07-17 | $2.46 | $2.46 | 113,100 | — | — |
| 2009-07-16 | $2.60 | $2.60 | 64,500 | — | — |
| 2009-07-15 | $2.47 | $2.47 | 132,300 | — | — |
| 2009-07-14 | $2.35 | $2.35 | 79,500 | — | — |
| 2009-07-13 | $2.39 | $2.39 | 108,600 | — | — |
| 2009-07-10 | $2.24 | $2.24 | 99,900 | — | — |
| 2009-07-09 | $2.15 | $2.15 | 68,100 | — | — |
| 2009-07-08 | $2.23 | $2.23 | 99,300 | — | — |
| 2009-07-07 | $2.23 | $2.23 | 55,200 | — | — |
| 2009-07-06 | $2.31 | $2.31 | 99,000 | — | — |
| 2009-07-02 | $2.34 | $2.34 | 90,600 | — | — |
| 2009-07-01 | $2.50 | $2.50 | 107,400 | — | — |
| 2009-06-30 | $2.40 | $2.40 | 102,900 | — | — |
| 2009-06-29 | $2.42 | $2.42 | 166,200 | — | — |
| 2009-06-26 | $2.53 | $2.53 | 873,300 | — | — |
| 2009-06-25 | $2.46 | $2.46 | 117,000 | — | — |
| 2009-06-24 | $2.32 | $2.32 | 93,600 | — | — |
| 2009-06-23 | $2.32 | $2.32 | 127,200 | — | — |
| 2009-06-22 | $2.26 | $2.26 | 109,200 | — | — |
| 2009-06-19 | $2.36 | $2.36 | 233,400 | — | — |
| 2009-06-18 | $2.44 | $2.44 | 121,500 | — | — |
| 2009-06-17 | $2.36 | $2.36 | 117,000 | — | — |
| 2009-06-16 | $2.33 | $2.33 | 204,600 | — | — |
| 2009-06-15 | $2.37 | $2.37 | 125,100 | — | — |
| 2009-06-12 | $2.41 | $2.41 | 138,600 | — | — |
| 2009-06-11 | $2.40 | $2.40 | 103,800 | — | — |
| 2009-06-10 | $2.32 | $2.32 | 179,700 | — | — |
| 2009-06-09 | $2.33 | $2.33 | 148,500 | — | — |
| 2009-06-08 | $2.31 | $2.31 | 154,200 | — | — |
| 2009-06-05 | $2.33 | $2.33 | 138,900 | — | — |
| 2009-06-04 | $2.27 | $2.27 | 102,900 | — | — |
| 2009-06-03 | $2.09 | $2.09 | 313,800 | — | — |
| 2009-06-02 | $2.32 | $2.32 | 148,500 | — | — |
| 2009-06-01 | $2.30 | $2.30 | 325,500 | — | — |
| 2009-05-29 | $2.30 | $2.30 | 247,800 | — | — |
| 2009-05-28 | $2.20 | $2.20 | 122,100 | — | — |
| 2009-05-27 | $2.14 | $2.14 | 82,200 | — | — |
| 2009-05-26 | $2.25 | $2.25 | 155,100 | — | — |
| 2009-05-22 | $2.19 | $2.19 | 41,400 | — | — |
| 2009-05-21 | $2.19 | $2.19 | 95,700 | — | — |
| 2009-05-20 | $2.30 | $2.30 | 114,600 | — | — |
| 2009-05-19 | $2.32 | $2.32 | 99,900 | — | — |
| 2009-05-18 | $2.30 | $2.30 | 72,600 | — | — |
| 2009-05-15 | $2.14 | $2.14 | 78,300 | — | — |
| 2009-05-14 | $2.21 | $2.21 | 117,900 | — | — |
| 2009-05-13 | $1.98 | $1.98 | 207,000 | — | — |
| 2009-05-12 | $2.11 | $2.11 | 166,500 | — | — |
| 2009-05-11 | $2.18 | $2.18 | 118,200 | — | — |
| 2009-05-08 | $2.15 | $2.15 | 103,500 | — | — |
| 2009-05-07 | $2.05 | $2.05 | 129,300 | — | — |
| 2009-05-06 | $2.14 | $2.14 | 86,700 | — | — |
| 2009-05-05 | $2.22 | $2.22 | 150,300 | — | — |
| 2009-05-04 | $2.32 | $2.32 | 126,000 | — | — |
| 2009-05-01 | $2.18 | $2.18 | 58,500 | — | — |
| 2009-04-30 | $2.34 | $2.34 | 126,300 | — | — |
| 2009-04-29 | $2.32 | $2.32 | 133,500 | — | — |
| 2009-04-28 | $2.25 | $2.25 | 36,600 | — | — |
| 2009-04-27 | $2.14 | $2.14 | 119,700 | — | — |
| 2009-04-24 | $2.30 | $2.30 | 127,800 | — | — |
| 2009-04-23 | $2.22 | $2.22 | 81,600 | — | — |
| 2009-04-22 | $2.28 | $2.28 | 124,800 | — | — |
| 2009-04-21 | $2.35 | $2.35 | 94,200 | — | — |
| 2009-04-20 | $2.12 | $2.12 | 115,500 | — | — |
| 2009-04-17 | $2.61 | $2.61 | 94,200 | — | — |
| 2009-04-16 | $2.66 | $2.66 | 60,900 | — | — |
| 2009-04-15 | $2.39 | $2.39 | 72,900 | — | — |
| 2009-04-14 | $2.29 | $2.29 | 79,800 | — | — |
| 2009-04-13 | $2.57 | $2.57 | 50,700 | — | — |
| 2009-04-09 | $2.56 | $2.56 | 110,700 | — | — |
| 2009-04-08 | $2.33 | $2.33 | 44,700 | — | — |
| 2009-04-07 | $2.01 | $2.01 | 144,900 | — | — |
| 2009-04-06 | $2.15 | $2.15 | 104,700 | — | — |
| 2009-04-03 | $2.48 | $2.48 | 55,500 | — | — |
| 2009-04-02 | $2.48 | $2.48 | 212,700 | — | — |
| 2009-04-01 | $2.15 | $2.15 | 89,400 | — | — |
| 2009-03-31 | $2.20 | $2.20 | 157,500 | — | — |
| 2009-03-30 | $2.15 | $2.15 | 106,500 | — | — |
| 2009-03-27 | $2.43 | $2.43 | 87,300 | — | — |
| 2009-03-26 | $2.68 | $2.68 | 304,500 | — | — |
| 2009-03-25 | $2.42 | $2.42 | 90,900 | — | — |
| 2009-03-24 | $2.27 | $2.27 | 75,300 | — | — |
| 2009-03-23 | $2.51 | $2.51 | 215,700 | — | — |
| 2009-03-20 | $2.27 | $2.27 | 152,100 | — | — |
| 2009-03-19 | $2.50 | $2.50 | 85,500 | — | — |
| 2009-03-18 | $2.67 | $2.67 | 148,800 | — | — |
| 2009-03-17 | $2.35 | $2.35 | 132,000 | — | — |
| 2009-03-16 | $2.02 | $2.02 | 62,400 | — | — |
| 2009-03-13 | $2.04 | $2.04 | 155,100 | — | — |
| 2009-03-12 | $1.91 | $1.91 | 164,400 | — | — |
| 2009-03-11 | $1.64 | $1.64 | 63,300 | — | — |
| 2009-03-10 | $1.63 | $1.63 | 146,100 | — | — |
| 2009-03-09 | $1.35 | $1.35 | 225,600 | — | — |
| 2009-03-06 | $1.54 | $1.54 | 119,700 | — | — |
| 2009-03-05 | $1.30 | $1.30 | 103,500 | — | — |
| 2009-03-04 | $1.61 | $1.61 | 195,000 | — | — |
| 2009-03-03 | $1.52 | $1.52 | 153,900 | — | — |
| 2009-03-02 | $1.57 | $1.57 | 87,000 | — | — |
| 2009-02-27 | $1.71 | $1.71 | 227,100 | — | — |
| 2009-02-26 | $1.54 | $1.54 | 145,200 | — | — |
| 2009-02-25 | $1.62 | $1.62 | 118,800 | — | — |
| 2009-02-24 | $1.80 | $1.80 | 155,700 | — | — |
| 2009-02-23 | $1.71 | $1.71 | 129,600 | — | — |
| 2009-02-20 | $1.89 | $1.89 | 153,000 | — | — |
| 2009-02-19 | $1.83 | $1.83 | 57,300 | — | — |
| 2009-02-18 | $1.84 | $1.84 | 169,500 | — | — |
| 2009-02-17 | $1.83 | $1.83 | 123,000 | — | — |
| 2009-02-13 | $2.07 | $2.07 | 44,400 | — | — |
| 2009-02-12 | $2.08 | $2.08 | 166,200 | — | — |
| 2009-02-11 | $2.32 | $2.32 | 73,800 | — | — |
| 2009-02-10 | $2.20 | $2.20 | 93,300 | — | — |
| 2009-02-09 | $2.66 | $2.66 | 58,500 | — | — |
| 2009-02-06 | $2.67 | $2.67 | 67,800 | — | — |
| 2009-02-05 | $2.36 | $2.36 | 29,100 | — | — |
| 2009-02-04 | $2.28 | $2.28 | 60,300 | — | — |
| 2009-02-03 | $2.42 | $2.42 | 95,700 | — | — |
| 2009-02-02 | $2.40 | $2.40 | 87,600 | — | — |
| 2009-01-30 | $2.00 | $2.00 | 106,200 | — | — |
| 2009-01-29 | $2.18 | $2.18 | 54,000 | — | — |
| 2009-01-28 | $2.49 | $2.49 | 62,700 | — | — |
| 2009-01-27 | $2.22 | $2.22 | 144,300 | — | — |
| 2009-01-26 | $2.15 | $2.15 | 52,500 | — | — |
| 2009-01-23 | $2.05 | $2.05 | 63,000 | — | — |
| 2009-01-22 | $2.04 | $2.04 | 78,900 | — | — |
| 2009-01-21 | $2.28 | $2.28 | 71,700 | — | — |
| 2009-01-20 | $2.10 | $2.10 | 169,500 | — | — |
| 2009-01-16 | $2.19 | $2.19 | 102,900 | — | — |
| 2009-01-15 | $2.30 | $2.30 | 111,300 | — | — |
| 2009-01-14 | $1.97 | $1.97 | 112,800 | — | — |
| 2009-01-13 | $2.17 | $2.17 | 73,200 | — | — |
| 2009-01-12 | $2.17 | $2.17 | 76,500 | — | — |
| 2009-01-09 | $2.36 | $2.36 | 106,200 | — | — |
| 2009-01-08 | $2.75 | $2.75 | 75,600 | — | — |
| 2009-01-07 | $2.53 | $2.53 | 55,500 | — | — |
| 2009-01-06 | $2.74 | $2.74 | 63,600 | — | — |
| 2009-01-05 | $2.65 | $2.65 | 66,300 | — | — |
| 2009-01-02 | $2.69 | $2.69 | 129,600 | — | — |