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
- 2000-08-02 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 | $3.40 | $3.40 | 250,900 | — | — |
| 2009-12-30 | $3.47 | $3.47 | 92,000 | — | — |
| 2009-12-29 | $3.47 | $3.47 | 68,100 | — | — |
| 2009-12-28 | $3.48 | $3.48 | 176,700 | — | — |
| 2009-12-24 | $3.42 | $3.42 | 100,100 | — | — |
| 2009-12-23 | $3.54 | $3.54 | 178,900 | — | — |
| 2009-12-22 | $3.56 | $3.56 | 217,300 | — | — |
| 2009-12-21 | $3.40 | $3.40 | 105,900 | — | — |
| 2009-12-18 | $3.39 | $3.39 | 217,700 | — | — |
| 2009-12-17 | $3.25 | $3.25 | 192,600 | — | — |
| 2009-12-16 | $3.25 | $3.25 | 446,200 | — | — |
| 2009-12-15 | $3.19 | $3.19 | 370,600 | — | — |
| 2009-12-14 | $3.00 | $3.00 | 411,600 | — | — |
| 2009-12-11 | $2.96 | $2.96 | 214,800 | — | — |
| 2009-12-10 | $2.73 | $2.73 | 186,300 | — | — |
| 2009-12-09 | $2.75 | $2.75 | 280,800 | — | — |
| 2009-12-08 | $2.79 | $2.79 | 472,300 | — | — |
| 2009-12-07 | $2.68 | $2.68 | 326,600 | — | — |
| 2009-12-04 | $2.55 | $2.55 | 506,900 | — | — |
| 2009-12-03 | $2.30 | $2.30 | 364,200 | — | — |
| 2009-12-02 | $2.32 | $2.32 | 182,400 | — | — |
| 2009-12-01 | $2.44 | $2.44 | 152,700 | — | — |
| 2009-11-30 | $2.45 | $2.45 | 72,300 | — | — |
| 2009-11-27 | $2.44 | $2.44 | 60,300 | — | — |
| 2009-11-25 | $2.43 | $2.43 | 123,200 | — | — |
| 2009-11-24 | $2.50 | $2.50 | 170,500 | — | — |
| 2009-11-23 | $2.30 | $2.30 | 161,000 | — | — |
| 2009-11-20 | $2.22 | $2.22 | 50,600 | — | — |
| 2009-11-19 | $2.26 | $2.26 | 215,800 | — | — |
| 2009-11-18 | $2.31 | $2.31 | 86,500 | — | — |
| 2009-11-17 | $2.39 | $2.39 | 177,100 | — | — |
| 2009-11-16 | $2.49 | $2.49 | 140,500 | — | — |
| 2009-11-13 | $2.47 | $2.47 | 123,700 | — | — |
| 2009-11-12 | $2.40 | $2.40 | 118,000 | — | — |
| 2009-11-11 | $2.40 | $2.40 | 201,300 | — | — |
| 2009-11-10 | $2.20 | $2.20 | 93,000 | — | — |
| 2009-11-09 | $2.26 | $2.26 | 90,000 | — | — |
| 2009-11-06 | $2.25 | $2.25 | 180,300 | — | — |
| 2009-11-05 | $2.29 | $2.29 | 379,000 | — | — |
| 2009-11-04 | $2.20 | $2.20 | 254,000 | — | — |
| 2009-11-03 | $2.13 | $2.13 | 414,000 | — | — |
| 2009-11-02 | $2.17 | $2.17 | 331,100 | — | — |
| 2009-10-30 | $2.10 | $2.10 | 193,000 | — | — |
| 2009-10-29 | $2.19 | $2.19 | 414,700 | — | — |
| 2009-10-28 | $2.14 | $2.14 | 570,700 | — | — |
| 2009-10-27 | $2.35 | $2.35 | 926,900 | — | — |
| 2009-10-26 | $2.75 | $2.75 | 430,300 | — | — |
| 2009-10-23 | $2.85 | $2.85 | 510,400 | — | — |
| 2009-10-22 | $2.75 | $2.75 | 430,800 | — | — |
| 2009-10-21 | $2.46 | $2.46 | 138,500 | — | — |
| 2009-10-20 | $2.58 | $2.58 | 378,200 | — | — |
| 2009-10-19 | $2.59 | $2.59 | 140,900 | — | — |
| 2009-10-16 | $2.56 | $2.56 | 198,300 | — | — |
| 2009-10-15 | $2.60 | $2.60 | 310,800 | — | — |
| 2009-10-14 | $2.53 | $2.53 | 269,200 | — | — |
| 2009-10-13 | $2.40 | $2.40 | 532,500 | — | — |
| 2009-10-12 | $2.18 | $2.18 | 189,400 | — | — |
| 2009-10-09 | $2.16 | $2.16 | 121,500 | — | — |
| 2009-10-08 | $2.18 | $2.18 | 334,400 | — | — |
| 2009-10-07 | $2.12 | $2.12 | 336,900 | — | — |
| 2009-10-06 | $2.16 | $2.16 | 1,608,900 | — | — |
| 2009-10-05 | $2.14 | $2.14 | 1,285,900 | — | — |
| 2009-10-02 | $1.84 | $1.84 | 1,140,700 | — | — |
| 2009-10-01 | $1.80 | $1.80 | 416,800 | — | — |
| 2009-09-30 | $1.73 | $1.73 | 71,800 | — | — |
| 2009-09-29 | $1.70 | $1.70 | 278,900 | — | — |
| 2009-09-28 | $1.71 | $1.71 | 153,300 | — | — |
| 2009-09-25 | $1.69 | $1.69 | 63,200 | — | — |
| 2009-09-24 | $1.70 | $1.70 | 128,300 | — | — |
| 2009-09-23 | $1.78 | $1.78 | 122,300 | — | — |
| 2009-09-22 | $1.73 | $1.73 | 271,100 | — | — |
| 2009-09-21 | $1.80 | $1.80 | 217,000 | — | — |
| 2009-09-18 | $1.91 | $1.91 | 401,500 | — | — |
| 2009-09-17 | $1.68 | $1.68 | 561,400 | — | — |
| 2009-09-16 | $1.80 | $1.80 | 394,300 | — | — |
| 2009-09-15 | $1.68 | $1.68 | 79,600 | — | — |
| 2009-09-14 | $1.67 | $1.67 | 131,000 | — | — |
| 2009-09-11 | $1.69 | $1.69 | 445,900 | — | — |
| 2009-09-10 | $1.55 | $1.55 | 623,500 | — | — |
| 2009-09-09 | $1.27 | $1.27 | 149,500 | — | — |
| 2009-09-08 | $1.23 | $1.23 | 188,400 | — | — |
| 2009-09-04 | $1.14 | $1.14 | 223,100 | — | — |
| 2009-09-03 | $1.07 | $1.07 | 207,500 | — | — |
| 2009-09-02 | $1.07 | $1.07 | 153,300 | — | — |
| 2009-09-01 | $1.12 | $1.12 | 498,700 | — | — |
| 2009-08-31 | $1.14 | $1.14 | 280,500 | — | — |
| 2009-08-28 | $1.24 | $1.24 | 278,900 | — | — |
| 2009-08-27 | $1.35 | $1.35 | 220,700 | — | — |
| 2009-08-26 | $1.30 | $1.30 | 233,200 | — | — |
| 2009-08-25 | $1.29 | $1.29 | 324,000 | — | — |
| 2009-08-24 | $1.26 | $1.26 | 673,400 | — | — |
| 2009-08-21 | $1.23 | $1.23 | 793,100 | — | — |
| 2009-08-20 | $1.19 | $1.19 | 649,200 | — | — |
| 2009-08-19 | $1.03 | $1.03 | 231,300 | — | — |
| 2009-08-18 | $1.12 | $1.12 | 189,700 | — | — |
| 2009-08-17 | $1.05 | $1.05 | 302,500 | — | — |
| 2009-08-14 | $1.00 | $1.00 | 191,000 | — | — |
| 2009-08-13 | $0.97 | $0.97 | 290,000 | — | — |
| 2009-08-12 | $0.98 | $0.98 | 455,300 | — | — |
| 2009-08-11 | $1.00 | $1.00 | 1,164,700 | — | — |
| 2009-08-10 | $1.00 | $1.00 | 3,533,500 | — | — |
| 2009-08-07 | $1.00 | $1.00 | 5,927,200 | — | — |
| 2009-08-06 | $1.05 | $1.05 | 1,171,800 | — | — |
| 2009-08-05 | $0.90 | $0.90 | 1,056,900 | — | — |
| 2009-08-04 | $0.71 | $0.71 | 520,500 | — | — |
| 2009-08-03 | $0.60 | $0.60 | 511,300 | — | — |
| 2009-07-31 | $0.58 | $0.58 | 226,700 | — | — |
| 2009-07-30 | $0.53 | $0.53 | 647,100 | — | — |
| 2009-07-29 | $0.50 | $0.50 | 685,400 | — | — |
| 2009-07-28 | $0.55 | $0.55 | 758,500 | — | — |
| 2009-07-27 | $0.49 | $0.49 | 343,200 | — | — |
| 2009-07-24 | $0.46 | $0.46 | 94,400 | — | — |
| 2009-07-23 | $0.46 | $0.46 | 237,100 | — | — |
| 2009-07-22 | $0.46 | $0.46 | 320,300 | — | — |
| 2009-07-21 | $0.48 | $0.48 | 244,200 | — | — |
| 2009-07-20 | $0.43 | $0.43 | 99,900 | — | — |
| 2009-07-17 | $0.45 | $0.45 | 260,200 | — | — |
| 2009-07-16 | $0.46 | $0.46 | 100,700 | — | — |
| 2009-07-15 | $0.47 | $0.47 | 122,800 | — | — |
| 2009-07-14 | $0.46 | $0.46 | 88,900 | — | — |
| 2009-07-13 | $0.48 | $0.48 | 309,000 | — | — |
| 2009-07-10 | $0.43 | $0.43 | 145,500 | — | — |
| 2009-07-09 | $0.41 | $0.41 | 97,800 | — | — |
| 2009-07-08 | $0.40 | $0.40 | 210,800 | — | — |
| 2009-07-07 | $0.40 | $0.40 | 262,200 | — | — |
| 2009-07-06 | $0.42 | $0.42 | 311,200 | — | — |
| 2009-07-02 | $0.47 | $0.47 | 228,400 | — | — |
| 2009-07-01 | $0.47 | $0.47 | 114,300 | — | — |
| 2009-06-30 | $0.48 | $0.48 | 199,900 | — | — |
| 2009-06-29 | $0.48 | $0.48 | 1,261,500 | — | — |
| 2009-06-26 | $0.41 | $0.41 | 6,020,900 | — | — |
| 2009-06-25 | $0.59 | $0.59 | 143,100 | — | — |
| 2009-06-24 | $0.56 | $0.56 | 382,500 | — | — |
| 2009-06-23 | $0.60 | $0.60 | 199,100 | — | — |
| 2009-06-22 | $0.56 | $0.56 | 247,200 | — | — |
| 2009-06-19 | $0.63 | $0.63 | 319,500 | — | — |
| 2009-06-18 | $0.62 | $0.62 | 74,100 | — | — |
| 2009-06-17 | $0.63 | $0.63 | 249,400 | — | — |
| 2009-06-16 | $0.59 | $0.59 | 132,600 | — | — |
| 2009-06-15 | $0.57 | $0.57 | 123,900 | — | — |
| 2009-06-12 | $0.61 | $0.61 | 110,100 | — | — |
| 2009-06-11 | $0.61 | $0.61 | 138,700 | — | — |
| 2009-06-10 | $0.58 | $0.58 | 461,000 | — | — |
| 2009-06-09 | $0.61 | $0.61 | 533,200 | — | — |
| 2009-06-08 | $0.57 | $0.57 | 176,900 | — | — |
| 2009-06-05 | $0.56 | $0.56 | 227,900 | — | — |
| 2009-06-04 | $0.57 | $0.57 | 169,100 | — | — |
| 2009-06-03 | $0.55 | $0.55 | 254,600 | — | — |
| 2009-06-02 | $0.55 | $0.55 | 600,700 | — | — |
| 2009-06-01 | $0.52 | $0.52 | 521,400 | — | — |
| 2009-05-29 | $0.45 | $0.45 | 1,436,500 | — | — |
| 2009-05-28 | $0.55 | $0.55 | 320,400 | — | — |
| 2009-05-27 | $0.57 | $0.57 | 729,900 | — | — |
| 2009-05-26 | $0.60 | $0.60 | 3,193,000 | — | — |
| 2009-05-22 | $0.48 | $0.48 | 1,294,300 | — | — |
| 2009-05-21 | $0.49 | $0.49 | 439,900 | — | — |
| 2009-05-20 | $0.54 | $0.54 | 458,300 | — | — |
| 2009-05-19 | $0.55 | $0.55 | 336,600 | — | — |
| 2009-05-18 | $0.55 | $0.55 | 700,400 | — | — |
| 2009-05-15 | $0.55 | $0.55 | 631,900 | — | — |
| 2009-05-14 | $0.58 | $0.58 | 344,500 | — | — |
| 2009-05-13 | $0.55 | $0.55 | 297,800 | — | — |
| 2009-05-12 | $0.64 | $0.64 | 116,700 | — | — |
| 2009-05-11 | $0.64 | $0.64 | 264,600 | — | — |
| 2009-05-08 | $0.69 | $0.69 | 610,000 | — | — |
| 2009-05-07 | $0.68 | $0.68 | 1,262,900 | — | — |
| 2009-05-06 | $0.65 | $0.65 | 1,025,300 | — | — |
| 2009-05-05 | $0.50 | $0.50 | 259,000 | — | — |
| 2009-05-04 | $0.50 | $0.50 | 183,700 | — | — |
| 2009-05-01 | $0.50 | $0.50 | 175,400 | — | — |
| 2009-04-30 | $0.51 | $0.51 | 316,800 | — | — |
| 2009-04-29 | $0.50 | $0.50 | 442,400 | — | — |
| 2009-04-28 | $0.49 | $0.49 | 252,500 | — | — |
| 2009-04-27 | $0.46 | $0.46 | 250,100 | — | — |
| 2009-04-24 | $0.49 | $0.49 | 219,000 | — | — |
| 2009-04-23 | $0.47 | $0.47 | 230,400 | — | — |
| 2009-04-22 | $0.50 | $0.50 | 301,600 | — | — |
| 2009-04-21 | $0.48 | $0.48 | 540,000 | — | — |
| 2009-04-20 | $0.49 | $0.49 | 583,100 | — | — |
| 2009-04-17 | $0.47 | $0.47 | 955,400 | — | — |
| 2009-04-16 | $0.42 | $0.42 | 396,700 | — | — |
| 2009-04-15 | $0.41 | $0.41 | 362,000 | — | — |
| 2009-04-14 | $0.38 | $0.38 | 238,500 | — | — |
| 2009-04-13 | $0.38 | $0.38 | 468,200 | — | — |
| 2009-04-09 | $0.40 | $0.40 | 273,500 | — | — |
| 2009-04-08 | $0.37 | $0.37 | 294,000 | — | — |
| 2009-04-07 | $0.38 | $0.38 | 288,900 | — | — |
| 2009-04-06 | $0.40 | $0.40 | 563,400 | — | — |
| 2009-04-03 | $0.39 | $0.39 | 466,700 | — | — |
| 2009-04-02 | $0.44 | $0.44 | 803,600 | — | — |
| 2009-04-01 | $0.37 | $0.37 | 600,800 | — | — |
| 2009-03-31 | $0.26 | $0.26 | 406,200 | — | — |
| 2009-03-30 | $0.34 | $0.34 | 297,300 | — | — |
| 2009-03-27 | $0.39 | $0.39 | 220,900 | — | — |
| 2009-03-26 | $0.42 | $0.42 | 346,700 | — | — |
| 2009-03-25 | $0.41 | $0.41 | 1,368,700 | — | — |
| 2009-03-24 | $0.36 | $0.36 | 524,200 | — | — |
| 2009-03-23 | $0.46 | $0.46 | 1,300,300 | — | — |
| 2009-03-20 | $0.31 | $0.31 | 2,751,900 | — | — |
| 2009-03-19 | $0.17 | $0.17 | 1,441,800 | — | — |
| 2009-03-18 | $0.15 | $0.15 | 2,122,000 | — | — |
| 2009-03-17 | $0.15 | $0.15 | 1,315,700 | — | — |
| 2009-03-16 | $0.17 | $0.17 | 1,655,400 | — | — |
| 2009-03-13 | $0.19 | $0.19 | 770,900 | — | — |
| 2009-03-12 | $0.22 | $0.22 | 218,000 | — | — |
| 2009-03-11 | $0.20 | $0.20 | 992,800 | — | — |
| 2009-03-10 | $0.22 | $0.22 | 267,300 | — | — |
| 2009-03-09 | $0.24 | $0.24 | 97,100 | — | — |
| 2009-03-06 | $0.20 | $0.20 | 500,500 | — | — |
| 2009-03-05 | $0.26 | $0.26 | 218,300 | — | — |
| 2009-03-04 | $0.30 | $0.30 | 261,000 | — | — |
| 2009-03-03 | $0.26 | $0.26 | 221,400 | — | — |
| 2009-03-02 | $0.35 | $0.35 | 366,400 | — | — |
| 2009-02-27 | $0.38 | $0.38 | 329,100 | — | — |
| 2009-02-26 | $0.35 | $0.35 | 173,500 | — | — |
| 2009-02-25 | $0.42 | $0.42 | 248,400 | — | — |
| 2009-02-24 | $0.44 | $0.44 | 329,700 | — | — |
| 2009-02-23 | $0.40 | $0.40 | 191,300 | — | — |
| 2009-02-20 | $0.54 | $0.54 | 122,200 | — | — |
| 2009-02-19 | $0.56 | $0.56 | 143,400 | — | — |
| 2009-02-18 | $0.47 | $0.47 | 251,300 | — | — |
| 2009-02-17 | $0.51 | $0.51 | 387,200 | — | — |
| 2009-02-13 | $0.59 | $0.59 | 183,400 | — | — |
| 2009-02-12 | $0.59 | $0.59 | 202,600 | — | — |
| 2009-02-11 | $0.70 | $0.70 | 107,300 | — | — |
| 2009-02-10 | $0.64 | $0.64 | 166,300 | — | — |
| 2009-02-09 | $0.73 | $0.73 | 210,000 | — | — |
| 2009-02-06 | $0.80 | $0.80 | 134,200 | — | — |
| 2009-02-05 | $0.71 | $0.71 | 172,900 | — | — |
| 2009-02-04 | $0.72 | $0.72 | 86,900 | — | — |
| 2009-02-03 | $0.78 | $0.78 | 165,200 | — | — |
| 2009-02-02 | $0.84 | $0.84 | 250,500 | — | — |
| 2009-01-30 | $0.84 | $0.84 | 89,500 | — | — |
| 2009-01-29 | $0.98 | $0.98 | 91,900 | — | — |
| 2009-01-28 | $1.06 | $1.06 | 51,200 | — | — |
| 2009-01-27 | $0.98 | $0.98 | 155,400 | — | — |
| 2009-01-26 | $0.82 | $0.82 | 53,900 | — | — |
| 2009-01-23 | $0.77 | $0.77 | 108,100 | — | — |
| 2009-01-22 | $0.87 | $0.87 | 100,600 | — | — |
| 2009-01-21 | $0.82 | $0.82 | 199,800 | — | — |
| 2009-01-20 | $0.88 | $0.88 | 116,100 | — | — |
| 2009-01-16 | $1.22 | $1.22 | 106,600 | — | — |
| 2009-01-15 | $1.18 | $1.18 | 667,500 | — | — |
| 2009-01-14 | $1.24 | $1.24 | 225,800 | — | — |
| 2009-01-13 | $1.42 | $1.42 | 129,600 | — | — |
| 2009-01-12 | $1.45 | $1.45 | 134,800 | — | — |
| 2009-01-09 | $1.38 | $1.38 | 120,900 | — | — |
| 2009-01-08 | $1.56 | $1.56 | 79,400 | — | — |
| 2009-01-07 | $1.50 | $1.50 | 238,600 | — | — |
| 2009-01-06 | $1.68 | $1.68 | 438,400 | — | — |
| 2009-01-05 | $1.51 | $1.51 | 178,500 | — | — |
| 2009-01-02 | $1.52 | $1.52 | 104,700 | — | — |