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
- 2006-10-20 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 | $3.63 | $3.63 | 238,000 | — | — |
| 2009-12-30 | $3.64 | $3.64 | 688,000 | — | — |
| 2009-12-29 | $3.60 | $3.60 | 395,500 | — | — |
| 2009-12-28 | $3.60 | $3.60 | 278,000 | — | — |
| 2009-12-24 | $3.60 | $3.60 | 274,500 | — | — |
| 2009-12-23 | $3.59 | $3.59 | 231,500 | — | — |
| 2009-12-22 | $3.59 | $3.59 | 465,500 | — | — |
| 2009-12-21 | $3.58 | $3.58 | 305,000 | — | — |
| 2009-12-18 | $3.53 | $3.53 | 810,000 | — | — |
| 2009-12-17 | $3.50 | $3.50 | 689,000 | — | — |
| 2009-12-16 | $3.56 | $3.56 | 284,000 | — | — |
| 2009-12-15 | $3.53 | $3.53 | 189,500 | — | — |
| 2009-12-14 | $3.54 | $3.54 | 186,000 | — | — |
| 2009-12-11 | $3.53 | $3.53 | 505,500 | — | — |
| 2009-12-10 | $3.54 | $3.54 | 410,500 | — | — |
| 2009-12-09 | $3.58 | $3.58 | 256,000 | — | — |
| 2009-12-08 | $3.52 | $3.52 | 141,000 | — | — |
| 2009-12-07 | $3.60 | $3.60 | 193,500 | — | — |
| 2009-12-04 | $3.58 | $3.58 | 173,000 | — | — |
| 2009-12-03 | $3.49 | $3.49 | 634,500 | — | — |
| 2009-12-02 | $3.53 | $3.53 | 541,000 | — | — |
| 2009-12-01 | $3.44 | $3.44 | 1,183,000 | — | — |
| 2009-11-30 | $3.24 | $3.24 | 526,500 | — | — |
| 2009-11-27 | $3.23 | $3.23 | 143,000 | — | — |
| 2009-11-25 | $3.36 | $3.36 | 130,500 | — | — |
| 2009-11-24 | $3.40 | $3.40 | 201,500 | — | — |
| 2009-11-23 | $3.41 | $3.41 | 915,500 | — | — |
| 2009-11-20 | $3.36 | $3.36 | 369,000 | — | — |
| 2009-11-19 | $3.34 | $3.34 | 376,500 | — | — |
| 2009-11-18 | $3.34 | $3.34 | 147,000 | — | — |
| 2009-11-17 | $3.33 | $3.33 | 255,000 | — | — |
| 2009-11-16 | $3.39 | $3.39 | 719,000 | — | — |
| 2009-11-13 | $3.28 | $3.28 | 242,500 | — | — |
| 2009-11-12 | $3.30 | $3.30 | 554,000 | — | — |
| 2009-11-11 | $3.33 | $3.33 | 256,000 | — | — |
| 2009-11-10 | $3.33 | $3.33 | 301,000 | — | — |
| 2009-11-09 | $3.44 | $3.44 | 604,500 | — | — |
| 2009-11-06 | $3.38 | $3.38 | 1,169,000 | — | — |
| 2009-11-05 | $2.77 | $2.77 | 384,000 | — | — |
| 2009-11-04 | $2.70 | $2.70 | 183,000 | — | — |
| 2009-11-03 | $2.78 | $2.78 | 199,500 | — | — |
| 2009-11-02 | $2.80 | $2.80 | 563,000 | — | — |
| 2009-10-30 | $2.72 | $2.72 | 408,000 | — | — |
| 2009-10-29 | $2.80 | $2.80 | 423,000 | — | — |
| 2009-10-28 | $2.77 | $2.77 | 156,500 | — | — |
| 2009-10-27 | $2.87 | $2.87 | 172,000 | — | — |
| 2009-10-26 | $2.93 | $2.93 | 224,000 | — | — |
| 2009-10-23 | $2.96 | $2.96 | 380,000 | — | — |
| 2009-10-22 | $3.09 | $3.09 | 4,923,000 | — | — |
| 2009-10-21 | $3.10 | $3.10 | 508,500 | — | — |
| 2009-10-20 | $3.08 | $3.08 | 169,000 | — | — |
| 2009-10-19 | $3.13 | $3.13 | 84,000 | — | — |
| 2009-10-16 | $3.07 | $3.07 | 198,000 | — | — |
| 2009-10-15 | $3.13 | $3.13 | 109,500 | — | — |
| 2009-10-14 | $3.20 | $3.20 | 332,500 | — | — |
| 2009-10-13 | $3.03 | $3.03 | 126,000 | — | — |
| 2009-10-12 | $3.01 | $3.01 | 90,500 | — | — |
| 2009-10-09 | $3.01 | $3.01 | 226,500 | — | — |
| 2009-10-08 | $2.98 | $2.98 | 563,500 | — | — |
| 2009-10-07 | $3.00 | $3.00 | 335,500 | — | — |
| 2009-10-06 | $3.06 | $3.06 | 432,500 | — | — |
| 2009-10-05 | $2.94 | $2.94 | 302,000 | — | — |
| 2009-10-02 | $2.86 | $2.86 | 530,500 | — | — |
| 2009-10-01 | $2.88 | $2.88 | 301,500 | — | — |
| 2009-09-30 | $2.97 | $2.97 | 539,000 | — | — |
| 2009-09-29 | $2.94 | $2.94 | 512,000 | — | — |
| 2009-09-28 | $2.91 | $2.91 | 471,000 | — | — |
| 2009-09-25 | $2.76 | $2.76 | 373,000 | — | — |
| 2009-09-24 | $2.76 | $2.76 | 257,000 | — | — |
| 2009-09-23 | $2.74 | $2.74 | 562,000 | — | — |
| 2009-09-22 | $2.82 | $2.82 | 454,500 | — | — |
| 2009-09-21 | $2.72 | $2.72 | 460,000 | — | — |
| 2009-09-18 | $2.70 | $2.70 | 590,000 | — | — |
| 2009-09-17 | $2.67 | $2.67 | 255,500 | — | — |
| 2009-09-16 | $2.70 | $2.70 | 704,500 | — | — |
| 2009-09-15 | $2.67 | $2.67 | 356,500 | — | — |
| 2009-09-14 | $2.64 | $2.64 | 654,000 | — | — |
| 2009-09-11 | $2.56 | $2.56 | 269,000 | — | — |
| 2009-09-10 | $2.63 | $2.63 | 514,000 | — | — |
| 2009-09-09 | $2.54 | $2.54 | 511,500 | — | — |
| 2009-09-08 | $2.46 | $2.46 | 444,000 | — | — |
| 2009-09-04 | $2.42 | $2.42 | 400,000 | — | — |
| 2009-09-03 | $2.47 | $2.47 | 275,000 | — | — |
| 2009-09-02 | $2.35 | $2.35 | 375,000 | — | — |
| 2009-09-01 | $2.40 | $2.40 | 397,500 | — | — |
| 2009-08-31 | $2.40 | $2.40 | 263,500 | — | — |
| 2009-08-28 | $2.49 | $2.49 | 268,500 | — | — |
| 2009-08-27 | $2.50 | $2.50 | 520,500 | — | — |
| 2009-08-26 | $2.49 | $2.49 | 280,500 | — | — |
| 2009-08-25 | $2.43 | $2.43 | 322,000 | — | — |
| 2009-08-24 | $2.55 | $2.55 | 182,000 | — | — |
| 2009-08-21 | $2.54 | $2.54 | 578,500 | — | — |
| 2009-08-20 | $2.58 | $2.58 | 178,000 | — | — |
| 2009-08-19 | $2.57 | $2.57 | 175,000 | — | — |
| 2009-08-18 | $2.46 | $2.46 | 155,000 | — | — |
| 2009-08-17 | $2.41 | $2.41 | 224,000 | — | — |
| 2009-08-14 | $2.49 | $2.49 | 414,500 | — | — |
| 2009-08-13 | $2.63 | $2.63 | 233,000 | — | — |
| 2009-08-12 | $2.61 | $2.61 | 251,000 | — | — |
| 2009-08-11 | $2.50 | $2.50 | 287,000 | — | — |
| 2009-08-10 | $2.61 | $2.61 | 244,000 | — | — |
| 2009-08-07 | $2.59 | $2.59 | 391,000 | — | — |
| 2009-08-06 | $2.64 | $2.64 | 615,500 | — | — |
| 2009-08-05 | $2.65 | $2.65 | 292,500 | — | — |
| 2009-08-04 | $2.67 | $2.67 | 591,000 | — | — |
| 2009-08-03 | $2.67 | $2.67 | 1,822,000 | — | — |
| 2009-07-31 | $2.60 | $2.60 | 544,500 | — | — |
| 2009-07-30 | $2.56 | $2.56 | 366,500 | — | — |
| 2009-07-29 | $2.51 | $2.51 | 446,000 | — | — |
| 2009-07-28 | $2.47 | $2.47 | 435,000 | — | — |
| 2009-07-27 | $2.42 | $2.42 | 383,000 | — | — |
| 2009-07-24 | $2.40 | $2.40 | 411,500 | — | — |
| 2009-07-23 | $2.41 | $2.41 | 550,000 | — | — |
| 2009-07-22 | $2.30 | $2.30 | 334,500 | — | — |
| 2009-07-21 | $2.33 | $2.33 | 469,500 | — | — |
| 2009-07-20 | $2.33 | $2.33 | 448,000 | — | — |
| 2009-07-17 | $2.30 | $2.30 | 410,000 | — | — |
| 2009-07-16 | $2.33 | $2.33 | 504,500 | — | — |
| 2009-07-15 | $2.30 | $2.30 | 443,000 | — | — |
| 2009-07-14 | $2.27 | $2.27 | 433,500 | — | — |
| 2009-07-13 | $2.28 | $2.28 | 666,500 | — | — |
| 2009-07-10 | $2.15 | $2.15 | 215,500 | — | — |
| 2009-07-09 | $2.04 | $2.04 | 285,000 | — | — |
| 2009-07-08 | $2.01 | $2.01 | 300,500 | — | — |
| 2009-07-07 | $2.02 | $2.02 | 223,000 | — | — |
| 2009-07-06 | $2.06 | $2.06 | 389,500 | — | — |
| 2009-07-02 | $2.06 | $2.06 | 389,500 | — | — |
| 2009-07-01 | $2.29 | $2.29 | 376,500 | — | — |
| 2009-06-30 | $2.24 | $2.24 | 658,500 | — | — |
| 2009-06-29 | $2.15 | $2.15 | 345,000 | — | — |
| 2009-06-26 | $2.11 | $2.11 | 1,728,000 | — | — |
| 2009-06-25 | $2.09 | $2.09 | 256,000 | — | — |
| 2009-06-24 | $1.99 | $1.99 | 176,500 | — | — |
| 2009-06-23 | $1.92 | $1.92 | 351,500 | — | — |
| 2009-06-22 | $1.90 | $1.90 | 397,000 | — | — |
| 2009-06-19 | $1.96 | $1.96 | 809,500 | — | — |
| 2009-06-18 | $1.97 | $1.97 | 145,000 | — | — |
| 2009-06-17 | $1.93 | $1.93 | 173,500 | — | — |
| 2009-06-16 | $1.83 | $1.83 | 323,000 | — | — |
| 2009-06-15 | $1.94 | $1.94 | 334,500 | — | — |
| 2009-06-12 | $2.05 | $2.05 | 364,000 | — | — |
| 2009-06-11 | $2.00 | $2.00 | 237,500 | — | — |
| 2009-06-10 | $1.99 | $1.99 | 637,000 | — | — |
| 2009-06-09 | $2.04 | $2.04 | 522,500 | — | — |
| 2009-06-08 | $2.08 | $2.08 | 419,500 | — | — |
| 2009-06-05 | $2.08 | $2.08 | 153,000 | — | — |
| 2009-06-04 | $2.17 | $2.17 | 273,500 | — | — |
| 2009-06-03 | $2.16 | $2.16 | 273,500 | — | — |
| 2009-06-02 | $2.10 | $2.10 | 193,500 | — | — |
| 2009-06-01 | $2.04 | $2.04 | 366,000 | — | — |
| 2009-05-29 | $1.98 | $1.98 | 462,500 | — | — |
| 2009-05-28 | $1.87 | $1.87 | 184,500 | — | — |
| 2009-05-27 | $1.81 | $1.81 | 131,000 | — | — |
| 2009-05-26 | $1.90 | $1.90 | 366,500 | — | — |
| 2009-05-22 | $1.77 | $1.77 | 104,000 | — | — |
| 2009-05-21 | $1.81 | $1.81 | 380,000 | — | — |
| 2009-05-20 | $1.81 | $1.81 | 361,000 | — | — |
| 2009-05-19 | $1.78 | $1.78 | 216,000 | — | — |
| 2009-05-18 | $1.91 | $1.91 | 275,500 | — | — |
| 2009-05-15 | $1.76 | $1.76 | 296,000 | — | — |
| 2009-05-14 | $1.77 | $1.77 | 204,000 | — | — |
| 2009-05-13 | $1.72 | $1.72 | 142,500 | — | — |
| 2009-05-12 | $1.86 | $1.86 | 134,500 | — | — |
| 2009-05-11 | $1.88 | $1.88 | 322,500 | — | — |
| 2009-05-08 | $1.77 | $1.77 | 266,500 | — | — |
| 2009-05-07 | $1.72 | $1.72 | 225,000 | — | — |
| 2009-05-06 | $1.91 | $1.91 | 717,500 | — | — |
| 2009-05-05 | $1.80 | $1.80 | 197,500 | — | — |
| 2009-05-04 | $1.82 | $1.82 | 113,500 | — | — |
| 2009-05-01 | $1.77 | $1.77 | 152,500 | — | — |
| 2009-04-30 | $1.86 | $1.86 | 365,500 | — | — |
| 2009-04-29 | $1.92 | $1.92 | 186,500 | — | — |
| 2009-04-28 | $1.78 | $1.78 | 92,500 | — | — |
| 2009-04-27 | $1.78 | $1.78 | 281,000 | — | — |
| 2009-04-24 | $1.92 | $1.92 | 200,000 | — | — |
| 2009-04-23 | $1.85 | $1.85 | 105,500 | — | — |
| 2009-04-22 | $1.94 | $1.94 | 157,500 | — | — |
| 2009-04-21 | $1.96 | $1.96 | 335,000 | — | — |
| 2009-04-20 | $1.88 | $1.88 | 324,500 | — | — |
| 2009-04-17 | $2.11 | $2.11 | 208,500 | — | — |
| 2009-04-16 | $2.10 | $2.10 | 244,000 | — | — |
| 2009-04-15 | $2.07 | $2.07 | 112,000 | — | — |
| 2009-04-14 | $2.08 | $2.08 | 148,500 | — | — |
| 2009-04-13 | $2.20 | $2.20 | 203,500 | — | — |
| 2009-04-09 | $2.19 | $2.19 | 453,000 | — | — |
| 2009-04-08 | $1.97 | $1.97 | 420,500 | — | — |
| 2009-04-07 | $1.89 | $1.89 | 258,500 | — | — |
| 2009-04-06 | $1.94 | $1.94 | 288,000 | — | — |
| 2009-04-03 | $1.97 | $1.97 | 159,000 | — | — |
| 2009-04-02 | $1.94 | $1.94 | 314,500 | — | — |
| 2009-04-01 | $1.80 | $1.80 | 160,000 | — | — |
| 2009-03-31 | $1.72 | $1.72 | 337,000 | — | — |
| 2009-03-30 | $1.69 | $1.69 | 378,000 | — | — |
| 2009-03-27 | $1.75 | $1.75 | 214,500 | — | — |
| 2009-03-26 | $1.83 | $1.83 | 500,000 | — | — |
| 2009-03-25 | $1.78 | $1.78 | 322,000 | — | — |
| 2009-03-24 | $1.72 | $1.72 | 336,000 | — | — |
| 2009-03-23 | $1.79 | $1.79 | 536,500 | — | — |
| 2009-03-20 | $1.74 | $1.74 | 510,000 | — | — |
| 2009-03-19 | $1.76 | $1.76 | 427,500 | — | — |
| 2009-03-18 | $1.83 | $1.83 | 328,500 | — | — |
| 2009-03-17 | $1.77 | $1.77 | 235,500 | — | — |
| 2009-03-16 | $1.64 | $1.64 | 190,000 | — | — |
| 2009-03-13 | $1.64 | $1.64 | 431,500 | — | — |
| 2009-03-12 | $1.71 | $1.71 | 296,000 | — | — |
| 2009-03-11 | $1.60 | $1.60 | 507,000 | — | — |
| 2009-03-10 | $1.57 | $1.57 | 374,000 | — | — |
| 2009-03-09 | $1.36 | $1.36 | 192,500 | — | — |
| 2009-03-06 | $1.33 | $1.33 | 227,000 | — | — |
| 2009-03-05 | $1.21 | $1.21 | 333,500 | — | — |
| 2009-03-04 | $1.32 | $1.32 | 533,500 | — | — |
| 2009-03-03 | $1.31 | $1.31 | 312,000 | — | — |
| 2009-03-02 | $1.44 | $1.44 | 276,500 | — | — |
| 2009-02-27 | $1.62 | $1.62 | 187,500 | — | — |
| 2009-02-26 | $1.64 | $1.64 | 230,500 | — | — |
| 2009-02-25 | $1.62 | $1.62 | 285,500 | — | — |
| 2009-02-24 | $1.65 | $1.65 | 274,000 | — | — |
| 2009-02-23 | $1.51 | $1.51 | 403,000 | — | — |
| 2009-02-20 | $1.50 | $1.50 | 171,000 | — | — |
| 2009-02-19 | $1.54 | $1.54 | 88,000 | — | — |
| 2009-02-18 | $1.46 | $1.46 | 641,500 | — | — |
| 2009-02-17 | $1.54 | $1.54 | 889,000 | — | — |
| 2009-02-13 | $1.69 | $1.69 | 67,000 | — | — |
| 2009-02-12 | $1.66 | $1.66 | 154,000 | — | — |
| 2009-02-11 | $1.67 | $1.67 | 149,500 | — | — |
| 2009-02-10 | $1.61 | $1.61 | 210,000 | — | — |
| 2009-02-09 | $1.78 | $1.78 | 192,500 | — | — |
| 2009-02-06 | $1.77 | $1.77 | 191,500 | — | — |
| 2009-02-05 | $1.63 | $1.63 | 141,500 | — | — |
| 2009-02-04 | $1.58 | $1.58 | 193,500 | — | — |
| 2009-02-03 | $1.66 | $1.66 | 377,500 | — | — |
| 2009-02-02 | $1.74 | $1.74 | 203,000 | — | — |
| 2009-01-30 | $1.59 | $1.59 | 245,500 | — | — |
| 2009-01-29 | $1.65 | $1.65 | 147,000 | — | — |
| 2009-01-28 | $1.83 | $1.83 | 91,500 | — | — |
| 2009-01-27 | $1.77 | $1.77 | 270,000 | — | — |
| 2009-01-26 | $1.80 | $1.80 | 227,000 | — | — |
| 2009-01-23 | $1.71 | $1.71 | 182,000 | — | — |
| 2009-01-22 | $1.66 | $1.66 | 329,000 | — | — |
| 2009-01-21 | $1.67 | $1.67 | 246,500 | — | — |
| 2009-01-20 | $1.56 | $1.56 | 321,500 | — | — |
| 2009-01-16 | $1.75 | $1.75 | 142,500 | — | — |
| 2009-01-15 | $1.81 | $1.81 | 192,000 | — | — |
| 2009-01-14 | $1.71 | $1.71 | 216,000 | — | — |
| 2009-01-13 | $1.76 | $1.76 | 95,000 | — | — |
| 2009-01-12 | $1.70 | $1.70 | 168,500 | — | — |
| 2009-01-09 | $1.75 | $1.75 | 367,000 | — | — |
| 2009-01-08 | $1.86 | $1.86 | 399,500 | — | — |
| 2009-01-07 | $1.72 | $1.72 | 282,500 | — | — |
| 2009-01-06 | $1.73 | $1.73 | 524,500 | — | — |
| 2009-01-05 | $1.71 | $1.71 | 144,000 | — | — |
| 2009-01-02 | $1.73 | $1.73 | 336,000 | — | — |