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
- 1999-04-09 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 | $2.87 | $2.87 | 439,200 | — | — |
| 2009-12-30 | $2.85 | $2.85 | 462,900 | — | — |
| 2009-12-29 | $2.91 | $2.91 | 159,700 | — | — |
| 2009-12-28 | $2.92 | $2.92 | 796,300 | — | — |
| 2009-12-24 | $2.87 | $2.87 | 177,700 | — | — |
| 2009-12-23 | $2.82 | $2.82 | 294,200 | — | — |
| 2009-12-22 | $2.75 | $2.75 | 429,400 | — | — |
| 2009-12-21 | $2.63 | $2.63 | 450,000 | — | — |
| 2009-12-18 | $2.56 | $2.56 | 1,110,800 | — | — |
| 2009-12-17 | $2.42 | $2.42 | 229,400 | — | — |
| 2009-12-16 | $2.39 | $2.39 | 164,200 | — | — |
| 2009-12-15 | $2.40 | $2.40 | 300,800 | — | — |
| 2009-12-14 | $2.41 | $2.41 | 154,400 | — | — |
| 2009-12-11 | $2.39 | $2.39 | 81,300 | — | — |
| 2009-12-10 | $2.39 | $2.39 | 184,600 | — | — |
| 2009-12-09 | $2.48 | $2.48 | 264,800 | — | — |
| 2009-12-08 | $2.43 | $2.43 | 1,011,400 | — | — |
| 2009-12-07 | $2.43 | $2.43 | 356,800 | — | — |
| 2009-12-04 | $2.41 | $2.41 | 242,200 | — | — |
| 2009-12-03 | $2.35 | $2.35 | 352,500 | — | — |
| 2009-12-02 | $2.32 | $2.32 | 519,900 | — | — |
| 2009-12-01 | $2.28 | $2.28 | 459,800 | — | — |
| 2009-11-30 | $2.18 | $2.18 | 485,800 | — | — |
| 2009-11-27 | $2.13 | $2.13 | 228,400 | — | — |
| 2009-11-25 | $2.22 | $2.22 | 401,700 | — | — |
| 2009-11-24 | $2.30 | $2.30 | 427,200 | — | — |
| 2009-11-23 | $2.31 | $2.31 | 479,500 | — | — |
| 2009-11-20 | $2.24 | $2.24 | 523,900 | — | — |
| 2009-11-19 | $2.23 | $2.23 | 570,500 | — | — |
| 2009-11-18 | $2.33 | $2.33 | 359,700 | — | — |
| 2009-11-17 | $2.30 | $2.30 | 345,800 | — | — |
| 2009-11-16 | $2.29 | $2.29 | 403,400 | — | — |
| 2009-11-13 | $2.29 | $2.29 | 785,600 | — | — |
| 2009-11-12 | $2.09 | $2.09 | 1,011,900 | — | — |
| 2009-11-11 | $2.04 | $2.04 | 521,800 | — | — |
| 2009-11-10 | $2.05 | $2.05 | 235,800 | — | — |
| 2009-11-09 | $2.08 | $2.08 | 403,400 | — | — |
| 2009-11-06 | $2.10 | $2.10 | 188,000 | — | — |
| 2009-11-05 | $2.19 | $2.19 | 511,900 | — | — |
| 2009-11-04 | $2.08 | $2.08 | 435,800 | — | — |
| 2009-11-03 | $2.10 | $2.10 | 429,700 | — | — |
| 2009-11-02 | $2.02 | $2.02 | 465,700 | — | — |
| 2009-10-30 | $1.99 | $1.99 | 712,300 | — | — |
| 2009-10-29 | $2.10 | $2.10 | 427,200 | — | — |
| 2009-10-28 | $2.09 | $2.09 | 457,900 | — | — |
| 2009-10-27 | $2.20 | $2.20 | 1,374,900 | — | — |
| 2009-10-26 | $2.26 | $2.26 | 435,200 | — | — |
| 2009-10-23 | $2.30 | $2.30 | 549,300 | — | — |
| 2009-10-22 | $2.28 | $2.28 | 389,200 | — | — |
| 2009-10-21 | $2.28 | $2.28 | 623,000 | — | — |
| 2009-10-20 | $2.40 | $2.40 | 599,000 | — | — |
| 2009-10-19 | $2.49 | $2.49 | 325,800 | — | — |
| 2009-10-16 | $2.52 | $2.52 | 342,800 | — | — |
| 2009-10-15 | $2.60 | $2.60 | 681,700 | — | — |
| 2009-10-14 | $2.68 | $2.68 | 421,000 | — | — |
| 2009-10-13 | $2.68 | $2.68 | 504,100 | — | — |
| 2009-10-12 | $2.71 | $2.71 | 471,000 | — | — |
| 2009-10-09 | $2.71 | $2.71 | 615,800 | — | — |
| 2009-10-08 | $2.64 | $2.64 | 784,000 | — | — |
| 2009-10-07 | $2.51 | $2.51 | 714,100 | — | — |
| 2009-10-06 | $2.50 | $2.50 | 2,210,500 | — | — |
| 2009-10-05 | $2.87 | $2.87 | 741,900 | — | — |
| 2009-10-02 | $2.60 | $2.60 | 365,400 | — | — |
| 2009-10-01 | $2.74 | $2.74 | 371,400 | — | — |
| 2009-09-30 | $2.80 | $2.80 | 409,500 | — | — |
| 2009-09-29 | $2.91 | $2.91 | 165,600 | — | — |
| 2009-09-28 | $2.98 | $2.98 | 488,200 | — | — |
| 2009-09-25 | $2.88 | $2.88 | 369,200 | — | — |
| 2009-09-24 | $3.04 | $3.04 | 336,000 | — | — |
| 2009-09-23 | $3.02 | $3.02 | 187,400 | — | — |
| 2009-09-22 | $3.06 | $3.06 | 239,400 | — | — |
| 2009-09-21 | $3.00 | $3.00 | 283,500 | — | — |
| 2009-09-18 | $3.00 | $3.00 | 866,200 | — | — |
| 2009-09-17 | $2.86 | $2.86 | 207,600 | — | — |
| 2009-09-16 | $2.88 | $2.88 | 861,400 | — | — |
| 2009-09-15 | $2.69 | $2.69 | 296,800 | — | — |
| 2009-09-14 | $2.60 | $2.60 | 189,700 | — | — |
| 2009-09-11 | $2.63 | $2.63 | 278,100 | — | — |
| 2009-09-10 | $2.67 | $2.67 | 262,800 | — | — |
| 2009-09-09 | $2.61 | $2.61 | 671,500 | — | — |
| 2009-09-08 | $2.47 | $2.47 | 191,500 | — | — |
| 2009-09-04 | $2.39 | $2.39 | 380,600 | — | — |
| 2009-09-03 | $2.38 | $2.38 | 245,100 | — | — |
| 2009-09-02 | $2.37 | $2.37 | 216,000 | — | — |
| 2009-09-01 | $2.35 | $2.35 | 390,000 | — | — |
| 2009-08-31 | $2.43 | $2.43 | 446,900 | — | — |
| 2009-08-28 | $2.51 | $2.51 | 298,000 | — | — |
| 2009-08-27 | $2.60 | $2.60 | 219,700 | — | — |
| 2009-08-26 | $2.69 | $2.69 | 420,000 | — | — |
| 2009-08-25 | $2.61 | $2.61 | 395,600 | — | — |
| 2009-08-24 | $2.68 | $2.68 | 284,700 | — | — |
| 2009-08-21 | $2.68 | $2.68 | 565,400 | — | — |
| 2009-08-20 | $2.55 | $2.55 | 262,200 | — | — |
| 2009-08-19 | $2.53 | $2.53 | 331,300 | — | — |
| 2009-08-18 | $2.53 | $2.53 | 210,500 | — | — |
| 2009-08-17 | $2.52 | $2.52 | 380,800 | — | — |
| 2009-08-14 | $2.61 | $2.61 | 351,900 | — | — |
| 2009-08-13 | $2.67 | $2.67 | 481,100 | — | — |
| 2009-08-12 | $2.46 | $2.46 | 430,200 | — | — |
| 2009-08-11 | $2.33 | $2.33 | 154,800 | — | — |
| 2009-08-10 | $2.40 | $2.40 | 299,100 | — | — |
| 2009-08-07 | $2.42 | $2.42 | 715,200 | — | — |
| 2009-08-06 | $2.25 | $2.25 | 250,100 | — | — |
| 2009-08-05 | $2.25 | $2.25 | 346,900 | — | — |
| 2009-08-04 | $2.30 | $2.30 | 193,500 | — | — |
| 2009-08-03 | $2.32 | $2.32 | 337,300 | — | — |
| 2009-07-31 | $2.27 | $2.27 | 694,500 | — | — |
| 2009-07-30 | $2.30 | $2.30 | 423,900 | — | — |
| 2009-07-29 | $2.25 | $2.25 | 108,400 | — | — |
| 2009-07-28 | $2.30 | $2.30 | 222,400 | — | — |
| 2009-07-27 | $2.30 | $2.30 | 271,600 | — | — |
| 2009-07-24 | $2.35 | $2.35 | 419,500 | — | — |
| 2009-07-23 | $2.24 | $2.24 | 1,209,100 | — | — |
| 2009-07-22 | $2.09 | $2.09 | 658,100 | — | — |
| 2009-07-21 | $1.98 | $1.98 | 852,000 | — | — |
| 2009-07-20 | $1.98 | $1.98 | 1,331,700 | — | — |
| 2009-07-17 | $2.00 | $2.00 | 617,700 | — | — |
| 2009-07-16 | $2.15 | $2.15 | 237,100 | — | — |
| 2009-07-15 | $2.13 | $2.13 | 481,500 | — | — |
| 2009-07-14 | $2.04 | $2.04 | 463,000 | — | — |
| 2009-07-13 | $2.07 | $2.07 | 380,400 | — | — |
| 2009-07-10 | $1.96 | $1.96 | 121,400 | — | — |
| 2009-07-09 | $1.93 | $1.93 | 310,000 | — | — |
| 2009-07-08 | $1.92 | $1.92 | 401,800 | — | — |
| 2009-07-07 | $2.00 | $2.00 | 313,100 | — | — |
| 2009-07-06 | $1.99 | $1.99 | 314,800 | — | — |
| 2009-07-02 | $1.94 | $1.94 | 407,200 | — | — |
| 2009-07-01 | $2.09 | $2.09 | 243,700 | — | — |
| 2009-06-30 | $2.00 | $2.00 | 499,700 | — | — |
| 2009-06-29 | $1.95 | $1.95 | 630,100 | — | — |
| 2009-06-26 | $2.03 | $2.03 | 1,508,900 | — | — |
| 2009-06-25 | $1.86 | $1.86 | 364,200 | — | — |
| 2009-06-24 | $1.78 | $1.78 | 412,500 | — | — |
| 2009-06-23 | $1.73 | $1.73 | 266,600 | — | — |
| 2009-06-22 | $1.67 | $1.67 | 520,300 | — | — |
| 2009-06-19 | $1.79 | $1.79 | 1,068,200 | — | — |
| 2009-06-18 | $1.88 | $1.88 | 207,500 | — | — |
| 2009-06-17 | $1.89 | $1.89 | 993,400 | — | — |
| 2009-06-16 | $1.88 | $1.88 | 821,800 | — | — |
| 2009-06-15 | $1.75 | $1.75 | 812,400 | — | — |
| 2009-06-12 | $1.74 | $1.74 | 2,541,900 | — | — |
| 2009-06-11 | $1.71 | $1.71 | 3,341,400 | — | — |
| 2009-06-10 | $1.61 | $1.61 | 518,900 | — | — |
| 2009-06-09 | $1.66 | $1.66 | 673,800 | — | — |
| 2009-06-08 | $1.69 | $1.69 | 442,800 | — | — |
| 2009-06-05 | $1.84 | $1.84 | 140,300 | — | — |
| 2009-06-04 | $1.85 | $1.85 | 271,300 | — | — |
| 2009-06-03 | $1.85 | $1.85 | 270,100 | — | — |
| 2009-06-02 | $1.82 | $1.82 | 480,300 | — | — |
| 2009-06-01 | $1.75 | $1.75 | 289,900 | — | — |
| 2009-05-29 | $1.65 | $1.65 | 623,300 | — | — |
| 2009-05-28 | $1.65 | $1.65 | 311,900 | — | — |
| 2009-05-27 | $1.67 | $1.67 | 249,000 | — | — |
| 2009-05-26 | $1.76 | $1.76 | 278,900 | — | — |
| 2009-05-22 | $1.70 | $1.70 | 126,900 | — | — |
| 2009-05-21 | $1.67 | $1.67 | 207,600 | — | — |
| 2009-05-20 | $1.65 | $1.65 | 282,700 | — | — |
| 2009-05-19 | $1.65 | $1.65 | 358,400 | — | — |
| 2009-05-18 | $1.78 | $1.78 | 339,200 | — | — |
| 2009-05-15 | $1.61 | $1.61 | 207,400 | — | — |
| 2009-05-14 | $1.62 | $1.62 | 229,600 | — | — |
| 2009-05-13 | $1.58 | $1.58 | 223,000 | — | — |
| 2009-05-12 | $1.68 | $1.68 | 143,500 | — | — |
| 2009-05-11 | $1.71 | $1.71 | 133,400 | — | — |
| 2009-05-08 | $1.77 | $1.77 | 148,600 | — | — |
| 2009-05-07 | $1.74 | $1.74 | 282,500 | — | — |
| 2009-05-06 | $1.77 | $1.77 | 205,800 | — | — |
| 2009-05-05 | $1.71 | $1.71 | 272,000 | — | — |
| 2009-05-04 | $1.80 | $1.80 | 217,800 | — | — |
| 2009-05-01 | $1.74 | $1.74 | 173,500 | — | — |
| 2009-04-30 | $1.76 | $1.76 | 383,900 | — | — |
| 2009-04-29 | $1.79 | $1.79 | 239,100 | — | — |
| 2009-04-28 | $1.66 | $1.66 | 204,800 | — | — |
| 2009-04-27 | $1.69 | $1.69 | 328,700 | — | — |
| 2009-04-24 | $1.85 | $1.85 | 264,000 | — | — |
| 2009-04-23 | $1.78 | $1.78 | 314,900 | — | — |
| 2009-04-22 | $1.90 | $1.90 | 158,100 | — | — |
| 2009-04-21 | $1.88 | $1.88 | 171,200 | — | — |
| 2009-04-20 | $1.76 | $1.76 | 210,200 | — | — |
| 2009-04-17 | $1.97 | $1.97 | 148,300 | — | — |
| 2009-04-16 | $1.98 | $1.98 | 134,500 | — | — |
| 2009-04-15 | $1.91 | $1.91 | 72,600 | — | — |
| 2009-04-14 | $1.80 | $1.80 | 226,900 | — | — |
| 2009-04-13 | $1.90 | $1.90 | 154,900 | — | — |
| 2009-04-09 | $1.83 | $1.83 | 231,500 | — | — |
| 2009-04-08 | $1.78 | $1.78 | 113,000 | — | — |
| 2009-04-07 | $1.75 | $1.75 | 204,000 | — | — |
| 2009-04-06 | $1.83 | $1.83 | 198,100 | — | — |
| 2009-04-03 | $1.85 | $1.85 | 189,900 | — | — |
| 2009-04-02 | $1.81 | $1.81 | 440,200 | — | — |
| 2009-04-01 | $1.59 | $1.59 | 187,500 | — | — |
| 2009-03-31 | $1.52 | $1.52 | 363,600 | — | — |
| 2009-03-30 | $1.57 | $1.57 | 175,500 | — | — |
| 2009-03-27 | $1.63 | $1.63 | 243,800 | — | — |
| 2009-03-26 | $1.70 | $1.70 | 404,800 | — | — |
| 2009-03-25 | $1.60 | $1.60 | 355,600 | — | — |
| 2009-03-24 | $1.58 | $1.58 | 170,800 | — | — |
| 2009-03-23 | $1.70 | $1.70 | 456,300 | — | — |
| 2009-03-20 | $1.59 | $1.59 | 696,800 | — | — |
| 2009-03-19 | $1.65 | $1.65 | 268,700 | — | — |
| 2009-03-18 | $1.54 | $1.54 | 498,900 | — | — |
| 2009-03-17 | $1.70 | $1.70 | 200,100 | — | — |
| 2009-03-16 | $1.50 | $1.50 | 151,800 | — | — |
| 2009-03-13 | $1.48 | $1.48 | 429,200 | — | — |
| 2009-03-12 | $1.45 | $1.45 | 487,500 | — | — |
| 2009-03-11 | $1.26 | $1.26 | 217,300 | — | — |
| 2009-03-10 | $1.24 | $1.24 | 356,800 | — | — |
| 2009-03-09 | $1.06 | $1.06 | 370,000 | — | — |
| 2009-03-06 | $1.23 | $1.23 | 284,100 | — | — |
| 2009-03-05 | $1.19 | $1.19 | 352,400 | — | — |
| 2009-03-04 | $1.41 | $1.41 | 268,600 | — | — |
| 2009-03-03 | $1.42 | $1.42 | 244,000 | — | — |
| 2009-03-02 | $1.43 | $1.43 | 493,200 | — | — |
| 2009-02-27 | $1.42 | $1.42 | 987,200 | — | — |
| 2009-02-26 | $1.48 | $1.48 | 141,000 | — | — |
| 2009-02-25 | $1.62 | $1.62 | 179,000 | — | — |
| 2009-02-24 | $1.68 | $1.68 | 262,300 | — | — |
| 2009-02-23 | $1.48 | $1.48 | 287,600 | — | — |
| 2009-02-20 | $1.60 | $1.60 | 242,200 | — | — |
| 2009-02-19 | $1.65 | $1.65 | 147,600 | — | — |
| 2009-02-18 | $1.76 | $1.76 | 241,200 | — | — |
| 2009-02-17 | $1.83 | $1.83 | 195,600 | — | — |
| 2009-02-13 | $1.98 | $1.98 | 143,400 | — | — |
| 2009-02-12 | $1.92 | $1.92 | 133,200 | — | — |
| 2009-02-11 | $1.91 | $1.91 | 125,500 | — | — |
| 2009-02-10 | $1.93 | $1.93 | 225,000 | — | — |
| 2009-02-09 | $2.14 | $2.14 | 428,800 | — | — |
| 2009-02-06 | $2.16 | $2.16 | 441,200 | — | — |
| 2009-02-05 | $2.03 | $2.03 | 283,300 | — | — |
| 2009-02-04 | $1.89 | $1.89 | 451,600 | — | — |
| 2009-02-03 | $1.93 | $1.93 | 309,200 | — | — |
| 2009-02-02 | $1.87 | $1.87 | 344,700 | — | — |
| 2009-01-30 | $1.77 | $1.77 | 359,900 | — | — |
| 2009-01-29 | $1.91 | $1.91 | 337,100 | — | — |
| 2009-01-28 | $1.87 | $1.87 | 305,500 | — | — |
| 2009-01-27 | $1.69 | $1.69 | 110,700 | — | — |
| 2009-01-26 | $1.64 | $1.64 | 176,300 | — | — |
| 2009-01-23 | $1.56 | $1.56 | 155,200 | — | — |
| 2009-01-22 | $1.58 | $1.58 | 312,400 | — | — |
| 2009-01-21 | $1.75 | $1.75 | 236,800 | — | — |
| 2009-01-20 | $1.66 | $1.66 | 280,300 | — | — |
| 2009-01-16 | $1.81 | $1.81 | 190,700 | — | — |
| 2009-01-15 | $1.79 | $1.79 | 284,700 | — | — |
| 2009-01-14 | $1.74 | $1.74 | 241,200 | — | — |
| 2009-01-13 | $1.98 | $1.98 | 164,400 | — | — |
| 2009-01-12 | $1.95 | $1.95 | 296,900 | — | — |
| 2009-01-09 | $2.03 | $2.03 | 317,900 | — | — |
| 2009-01-08 | $2.20 | $2.20 | 397,100 | — | — |
| 2009-01-07 | $2.06 | $2.06 | 301,700 | — | — |
| 2009-01-06 | $2.18 | $2.18 | 431,600 | — | — |
| 2009-01-05 | $2.15 | $2.15 | 485,700 | — | — |
| 2009-01-02 | $2.36 | $2.36 | 195,300 | — | — |