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
- 1987-06-02 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 | $2.33 | $2.33 | 161,200 | — | — |
| 2009-12-30 | $2.34 | $2.34 | 106,400 | — | — |
| 2009-12-29 | $2.34 | $2.34 | 76,800 | — | — |
| 2009-12-28 | $2.43 | $2.43 | 54,100 | — | — |
| 2009-12-24 | $2.51 | $2.51 | 31,900 | — | — |
| 2009-12-23 | $2.62 | $2.62 | 56,600 | — | — |
| 2009-12-22 | $2.47 | $2.47 | 39,600 | — | — |
| 2009-12-21 | $2.42 | $2.42 | 44,200 | — | — |
| 2009-12-18 | $2.45 | $2.45 | 128,100 | — | — |
| 2009-12-17 | $2.45 | $2.45 | 182,700 | — | — |
| 2009-12-16 | $2.37 | $2.37 | 350,900 | — | — |
| 2009-12-15 | $2.26 | $2.26 | 49,100 | — | — |
| 2009-12-14 | $2.24 | $2.24 | 229,500 | — | — |
| 2009-12-11 | $2.19 | $2.19 | 124,500 | — | — |
| 2009-12-10 | $2.30 | $2.30 | 77,100 | — | — |
| 2009-12-09 | $2.27 | $2.27 | 124,200 | — | — |
| 2009-12-08 | $2.29 | $2.29 | 457,900 | — | — |
| 2009-12-07 | $2.30 | $2.30 | 86,700 | — | — |
| 2009-12-04 | $2.35 | $2.35 | 160,000 | — | — |
| 2009-12-03 | $2.41 | $2.41 | 280,600 | — | — |
| 2009-12-02 | $2.62 | $2.62 | 79,500 | — | — |
| 2009-12-01 | $2.69 | $2.69 | 135,400 | — | — |
| 2009-11-30 | $2.61 | $2.61 | 200,200 | — | — |
| 2009-11-27 | $2.50 | $2.50 | 22,700 | — | — |
| 2009-11-25 | $2.53 | $2.53 | 80,000 | — | — |
| 2009-11-24 | $2.57 | $2.57 | 241,400 | — | — |
| 2009-11-23 | $2.62 | $2.62 | 181,400 | — | — |
| 2009-11-20 | $2.55 | $2.55 | 419,900 | — | — |
| 2009-11-19 | $2.64 | $2.64 | 563,000 | — | — |
| 2009-11-18 | $2.79 | $2.79 | 106,100 | — | — |
| 2009-11-17 | $2.72 | $2.72 | 169,200 | — | — |
| 2009-11-16 | $2.82 | $2.82 | 130,000 | — | — |
| 2009-11-13 | $2.74 | $2.74 | 461,400 | — | — |
| 2009-11-12 | $2.67 | $2.67 | 144,300 | — | — |
| 2009-11-11 | $2.68 | $2.68 | 125,700 | — | — |
| 2009-11-10 | $2.75 | $2.75 | 171,100 | — | — |
| 2009-11-09 | $2.82 | $2.82 | 220,800 | — | — |
| 2009-11-06 | $2.66 | $2.66 | 275,700 | — | — |
| 2009-11-05 | $2.57 | $2.57 | 1,348,300 | — | — |
| 2009-11-04 | $2.20 | $2.20 | 558,400 | — | — |
| 2009-11-03 | $2.31 | $2.31 | 204,800 | — | — |
| 2009-11-02 | $2.32 | $2.32 | 498,400 | — | — |
| 2009-10-30 | $2.51 | $2.51 | 207,400 | — | — |
| 2009-10-29 | $2.62 | $2.62 | 221,400 | — | — |
| 2009-10-28 | $2.34 | $2.34 | 522,300 | — | — |
| 2009-10-27 | $2.60 | $2.60 | 589,900 | — | — |
| 2009-10-26 | $2.92 | $2.92 | 217,900 | — | — |
| 2009-10-23 | $2.91 | $2.91 | 124,800 | — | — |
| 2009-10-22 | $3.08 | $3.08 | 189,500 | — | — |
| 2009-10-21 | $2.81 | $2.81 | 185,400 | — | — |
| 2009-10-20 | $2.91 | $2.91 | 250,600 | — | — |
| 2009-10-19 | $2.96 | $2.96 | 471,600 | — | — |
| 2009-10-16 | $2.89 | $2.89 | 272,700 | — | — |
| 2009-10-15 | $3.14 | $3.14 | 152,500 | — | — |
| 2009-10-14 | $3.02 | $3.02 | 352,100 | — | — |
| 2009-10-13 | $3.03 | $3.03 | 97,500 | — | — |
| 2009-10-12 | $3.17 | $3.17 | 30,900 | — | — |
| 2009-10-09 | $3.23 | $3.23 | 86,000 | — | — |
| 2009-10-08 | $3.20 | $3.20 | 36,300 | — | — |
| 2009-10-07 | $3.10 | $3.10 | 36,600 | — | — |
| 2009-10-06 | $3.05 | $3.05 | 56,500 | — | — |
| 2009-10-05 | $3.14 | $3.14 | 31,100 | — | — |
| 2009-10-02 | $3.05 | $3.05 | 78,600 | — | — |
| 2009-10-01 | $3.24 | $3.24 | 118,800 | — | — |
| 2009-09-30 | $3.44 | $3.44 | 31,600 | — | — |
| 2009-09-29 | $3.51 | $3.51 | 139,000 | — | — |
| 2009-09-28 | $3.46 | $3.46 | 35,600 | — | — |
| 2009-09-25 | $3.44 | $3.44 | 56,700 | — | — |
| 2009-09-24 | $3.34 | $3.34 | 381,300 | — | — |
| 2009-09-23 | $3.47 | $3.47 | 104,600 | — | — |
| 2009-09-22 | $3.63 | $3.63 | 47,100 | — | — |
| 2009-09-21 | $3.62 | $3.62 | 116,200 | — | — |
| 2009-09-18 | $3.72 | $3.72 | 198,600 | — | — |
| 2009-09-17 | $3.61 | $3.61 | 91,600 | — | — |
| 2009-09-16 | $3.64 | $3.64 | 82,500 | — | — |
| 2009-09-15 | $3.49 | $3.49 | 149,400 | — | — |
| 2009-09-14 | $3.45 | $3.45 | 129,900 | — | — |
| 2009-09-11 | $3.25 | $3.25 | 97,300 | — | — |
| 2009-09-10 | $3.10 | $3.10 | 60,100 | — | — |
| 2009-09-09 | $3.14 | $3.14 | 84,400 | — | — |
| 2009-09-08 | $3.18 | $3.18 | 94,100 | — | — |
| 2009-09-04 | $3.13 | $3.13 | 73,300 | — | — |
| 2009-09-03 | $2.98 | $2.98 | 70,700 | — | — |
| 2009-09-02 | $2.93 | $2.93 | 193,500 | — | — |
| 2009-09-01 | $2.99 | $2.99 | 229,300 | — | — |
| 2009-08-31 | $3.07 | $3.07 | 259,400 | — | — |
| 2009-08-28 | $3.28 | $3.28 | 146,100 | — | — |
| 2009-08-27 | $3.30 | $3.30 | 517,100 | — | — |
| 2009-08-26 | $3.02 | $3.02 | 436,500 | — | — |
| 2009-08-25 | $3.10 | $3.10 | 988,000 | — | — |
| 2009-08-24 | $2.19 | $2.19 | 58,600 | — | — |
| 2009-08-21 | $2.25 | $2.25 | 46,000 | — | — |
| 2009-08-20 | $2.25 | $2.25 | 47,400 | — | — |
| 2009-08-19 | $2.18 | $2.18 | 10,500 | — | — |
| 2009-08-18 | $2.22 | $2.22 | 103,600 | — | — |
| 2009-08-17 | $2.20 | $2.20 | 396,100 | — | — |
| 2009-08-14 | $2.39 | $2.39 | 67,400 | — | — |
| 2009-08-13 | $2.27 | $2.27 | 170,500 | — | — |
| 2009-08-12 | $2.35 | $2.35 | 100,400 | — | — |
| 2009-08-11 | $2.40 | $2.40 | 120,400 | — | — |
| 2009-08-10 | $2.32 | $2.32 | 95,700 | — | — |
| 2009-08-07 | $2.28 | $2.28 | 143,800 | — | — |
| 2009-08-06 | $2.25 | $2.25 | 107,500 | — | — |
| 2009-08-05 | $2.32 | $2.32 | 153,300 | — | — |
| 2009-08-04 | $2.30 | $2.30 | 204,500 | — | — |
| 2009-08-03 | $2.26 | $2.26 | 183,600 | — | — |
| 2009-07-31 | $2.13 | $2.13 | 72,300 | — | — |
| 2009-07-30 | $2.10 | $2.10 | 101,300 | — | — |
| 2009-07-29 | $2.00 | $2.00 | 109,600 | — | — |
| 2009-07-28 | $2.04 | $2.04 | 167,100 | — | — |
| 2009-07-27 | $2.00 | $2.00 | 171,000 | — | — |
| 2009-07-24 | $1.90 | $1.90 | 248,800 | — | — |
| 2009-07-23 | $1.99 | $1.99 | 165,400 | — | — |
| 2009-07-22 | $1.98 | $1.98 | 468,400 | — | — |
| 2009-07-21 | $1.70 | $1.70 | 396,300 | — | — |
| 2009-07-20 | $1.55 | $1.55 | 221,500 | — | — |
| 2009-07-17 | $1.63 | $1.63 | 32,300 | — | — |
| 2009-07-16 | $1.67 | $1.67 | 108,200 | — | — |
| 2009-07-15 | $1.63 | $1.63 | 175,200 | — | — |
| 2009-07-14 | $1.63 | $1.63 | 157,700 | — | — |
| 2009-07-13 | $1.65 | $1.65 | 116,300 | — | — |
| 2009-07-10 | $1.59 | $1.59 | 99,000 | — | — |
| 2009-07-09 | $1.61 | $1.61 | 272,600 | — | — |
| 2009-07-08 | $1.65 | $1.65 | 105,300 | — | — |
| 2009-07-07 | $1.67 | $1.67 | 198,800 | — | — |
| 2009-07-06 | $1.79 | $1.79 | 261,600 | — | — |
| 2009-07-02 | $1.96 | $1.96 | 144,200 | — | — |
| 2009-07-01 | $2.18 | $2.18 | 76,600 | — | — |
| 2009-06-30 | $2.19 | $2.19 | 107,900 | — | — |
| 2009-06-29 | $2.08 | $2.08 | 815,200 | — | — |
| 2009-06-26 | $2.12 | $2.12 | 6,180,900 | — | — |
| 2009-06-25 | $2.06 | $2.06 | 166,300 | — | — |
| 2009-06-24 | $2.03 | $2.03 | 211,900 | — | — |
| 2009-06-23 | $1.91 | $1.91 | 344,100 | — | — |
| 2009-06-22 | $2.12 | $2.12 | 307,100 | — | — |
| 2009-06-19 | $2.40 | $2.40 | 223,900 | — | — |
| 2009-06-18 | $2.27 | $2.27 | 298,500 | — | — |
| 2009-06-17 | $2.16 | $2.16 | 359,600 | — | — |
| 2009-06-16 | $2.20 | $2.20 | 180,300 | — | — |
| 2009-06-15 | $2.26 | $2.26 | 419,000 | — | — |
| 2009-06-12 | $2.37 | $2.37 | 297,800 | — | — |
| 2009-06-11 | $2.35 | $2.35 | 215,900 | — | — |
| 2009-06-10 | $2.38 | $2.38 | 304,900 | — | — |
| 2009-06-09 | $2.31 | $2.31 | 428,200 | — | — |
| 2009-06-08 | $2.34 | $2.34 | 502,100 | — | — |
| 2009-06-05 | $2.50 | $2.50 | 571,300 | — | — |
| 2009-06-04 | $2.34 | $2.34 | 785,400 | — | — |
| 2009-06-03 | $2.41 | $2.41 | 434,500 | — | — |
| 2009-06-02 | $2.02 | $2.02 | 367,900 | — | — |
| 2009-06-01 | $2.11 | $2.11 | 489,100 | — | — |
| 2009-05-29 | $1.75 | $1.75 | 367,100 | — | — |
| 2009-05-28 | $1.75 | $1.75 | 653,600 | — | — |
| 2009-05-27 | $1.88 | $1.88 | 507,100 | — | — |
| 2009-05-26 | $1.95 | $1.95 | 694,700 | — | — |
| 2009-05-22 | $1.77 | $1.77 | 955,900 | — | — |
| 2009-05-21 | $1.48 | $1.48 | 869,600 | — | — |
| 2009-05-20 | $1.32 | $1.32 | 748,000 | — | — |
| 2009-05-19 | $1.29 | $1.29 | 84,300 | — | — |
| 2009-05-18 | $1.31 | $1.31 | 120,200 | — | — |
| 2009-05-15 | $1.25 | $1.25 | 156,900 | — | — |
| 2009-05-14 | $1.34 | $1.34 | 820,600 | — | — |
| 2009-05-13 | $1.24 | $1.24 | 163,800 | — | — |
| 2009-05-12 | $1.35 | $1.35 | 136,800 | — | — |
| 2009-05-11 | $1.37 | $1.37 | 227,800 | — | — |
| 2009-05-08 | $1.47 | $1.47 | 230,800 | — | — |
| 2009-05-07 | $1.29 | $1.29 | 612,300 | — | — |
| 2009-05-06 | $1.28 | $1.28 | 162,900 | — | — |
| 2009-05-05 | $1.31 | $1.31 | 266,300 | — | — |
| 2009-05-04 | $1.39 | $1.39 | 176,000 | — | — |
| 2009-05-01 | $1.30 | $1.30 | 309,300 | — | — |
| 2009-04-30 | $1.27 | $1.27 | 294,700 | — | — |
| 2009-04-29 | $1.38 | $1.38 | 525,200 | — | — |
| 2009-04-28 | $1.21 | $1.21 | 227,000 | — | — |
| 2009-04-27 | $1.37 | $1.37 | 455,800 | — | — |
| 2009-04-24 | $1.13 | $1.13 | 682,400 | — | — |
| 2009-04-23 | $0.73 | $0.73 | 349,300 | — | — |
| 2009-04-22 | $0.68 | $0.68 | 291,800 | — | — |
| 2009-04-21 | $0.65 | $0.65 | 163,800 | — | — |
| 2009-04-20 | $0.57 | $0.57 | 185,900 | — | — |
| 2009-04-17 | $0.64 | $0.64 | 946,400 | — | — |
| 2009-04-16 | $0.51 | $0.51 | 636,400 | — | — |
| 2009-04-15 | $0.48 | $0.48 | 157,600 | — | — |
| 2009-04-14 | $0.47 | $0.47 | 114,100 | — | — |
| 2009-04-13 | $0.50 | $0.50 | 198,300 | — | — |
| 2009-04-09 | $0.50 | $0.50 | 482,200 | — | — |
| 2009-04-08 | $0.49 | $0.49 | 206,500 | — | — |
| 2009-04-07 | $0.48 | $0.48 | 656,400 | — | — |
| 2009-04-06 | $0.58 | $0.58 | 140,100 | — | — |
| 2009-04-03 | $0.58 | $0.58 | 155,200 | — | — |
| 2009-04-02 | $0.55 | $0.55 | 493,000 | — | — |
| 2009-04-01 | $0.63 | $0.63 | 183,300 | — | — |
| 2009-03-31 | $0.49 | $0.49 | 140,200 | — | — |
| 2009-03-30 | $0.45 | $0.45 | 65,400 | — | — |
| 2009-03-27 | $0.47 | $0.47 | 69,600 | — | — |
| 2009-03-26 | $0.52 | $0.52 | 200,600 | — | — |
| 2009-03-25 | $0.46 | $0.46 | 82,300 | — | — |
| 2009-03-24 | $0.43 | $0.43 | 78,900 | — | — |
| 2009-03-23 | $0.48 | $0.48 | 192,400 | — | — |
| 2009-03-20 | $0.47 | $0.47 | 245,100 | — | — |
| 2009-03-19 | $0.45 | $0.45 | 173,300 | — | — |
| 2009-03-18 | $0.47 | $0.47 | 132,100 | — | — |
| 2009-03-17 | $0.45 | $0.45 | 72,000 | — | — |
| 2009-03-16 | $0.40 | $0.40 | 138,000 | — | — |
| 2009-03-13 | $0.40 | $0.40 | 150,400 | — | — |
| 2009-03-12 | $0.40 | $0.40 | 131,300 | — | — |
| 2009-03-11 | $0.38 | $0.38 | 78,300 | — | — |
| 2009-03-10 | $0.40 | $0.40 | 142,000 | — | — |
| 2009-03-09 | $0.36 | $0.36 | 172,400 | — | — |
| 2009-03-06 | $0.30 | $0.30 | 65,200 | — | — |
| 2009-03-05 | $0.30 | $0.30 | 165,000 | — | — |
| 2009-03-04 | $0.29 | $0.29 | 78,000 | — | — |
| 2009-03-03 | $0.26 | $0.26 | 119,000 | — | — |
| 2009-03-02 | $0.28 | $0.28 | 151,600 | — | — |
| 2009-02-27 | $0.30 | $0.30 | 147,700 | — | — |
| 2009-02-26 | $0.33 | $0.33 | 96,500 | — | — |
| 2009-02-25 | $0.38 | $0.38 | 147,200 | — | — |
| 2009-02-24 | $0.43 | $0.43 | 97,600 | — | — |
| 2009-02-23 | $0.35 | $0.35 | 102,500 | — | — |
| 2009-02-20 | $0.38 | $0.38 | 174,900 | — | — |
| 2009-02-19 | $0.33 | $0.33 | 100,800 | — | — |
| 2009-02-18 | $0.34 | $0.34 | 173,000 | — | — |
| 2009-02-17 | $0.33 | $0.33 | 399,800 | — | — |
| 2009-02-13 | $0.40 | $0.40 | 69,700 | — | — |
| 2009-02-12 | $0.41 | $0.41 | 99,100 | — | — |
| 2009-02-11 | $0.43 | $0.43 | 79,200 | — | — |
| 2009-02-10 | $0.41 | $0.41 | 82,700 | — | — |
| 2009-02-09 | $0.45 | $0.45 | 51,000 | — | — |
| 2009-02-06 | $0.46 | $0.46 | 156,900 | — | — |
| 2009-02-05 | $0.46 | $0.46 | 147,900 | — | — |
| 2009-02-04 | $0.41 | $0.41 | 82,500 | — | — |
| 2009-02-03 | $0.44 | $0.44 | 112,000 | — | — |
| 2009-02-02 | $0.43 | $0.43 | 118,700 | — | — |
| 2009-01-30 | $0.38 | $0.38 | 82,800 | — | — |
| 2009-01-29 | $0.40 | $0.40 | 130,800 | — | — |
| 2009-01-28 | $0.43 | $0.43 | 315,100 | — | — |
| 2009-01-27 | $0.39 | $0.39 | 242,000 | — | — |
| 2009-01-26 | $0.42 | $0.42 | 273,500 | — | — |
| 2009-01-23 | $0.38 | $0.38 | 333,000 | — | — |
| 2009-01-22 | $0.42 | $0.42 | 199,200 | — | — |
| 2009-01-21 | $0.52 | $0.52 | 235,800 | — | — |
| 2009-01-20 | $0.40 | $0.40 | 266,100 | — | — |
| 2009-01-16 | $0.48 | $0.48 | 363,700 | — | — |
| 2009-01-15 | $0.52 | $0.52 | 124,800 | — | — |
| 2009-01-14 | $0.48 | $0.48 | 218,100 | — | — |
| 2009-01-13 | $0.55 | $0.55 | 242,200 | — | — |
| 2009-01-12 | $0.65 | $0.65 | 122,200 | — | — |
| 2009-01-09 | $0.66 | $0.66 | 374,000 | — | — |
| 2009-01-08 | $0.77 | $0.77 | 168,800 | — | — |
| 2009-01-07 | $0.80 | $0.80 | 182,600 | — | — |
| 2009-01-06 | $0.78 | $0.78 | 317,900 | — | — |
| 2009-01-05 | $0.85 | $0.85 | 1,653,900 | — | — |
| 2009-01-02 | $0.55 | $0.55 | 2,236,700 | — | — |