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
- 1999-08-03 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 | $2.65 | $2.65 | 181,000 | — | — |
| 2009-12-30 | $2.54 | $2.54 | 111,900 | — | — |
| 2009-12-29 | $2.52 | $2.52 | 211,100 | — | — |
| 2009-12-28 | $2.30 | $2.30 | 150,900 | — | — |
| 2009-12-24 | $2.22 | $2.22 | 94,000 | — | — |
| 2009-12-23 | $2.24 | $2.24 | 161,500 | — | — |
| 2009-12-22 | $2.18 | $2.18 | 162,400 | — | — |
| 2009-12-21 | $2.25 | $2.25 | 182,000 | — | — |
| 2009-12-18 | $2.10 | $2.10 | 394,900 | — | — |
| 2009-12-17 | $2.28 | $2.28 | 170,100 | — | — |
| 2009-12-16 | $2.31 | $2.31 | 369,000 | — | — |
| 2009-12-15 | $2.21 | $2.21 | 300,900 | — | — |
| 2009-12-14 | $2.26 | $2.26 | 706,700 | — | — |
| 2009-12-11 | $2.35 | $2.35 | 160,100 | — | — |
| 2009-12-10 | $2.39 | $2.39 | 140,100 | — | — |
| 2009-12-09 | $2.50 | $2.50 | 250,800 | — | — |
| 2009-12-08 | $2.60 | $2.60 | 172,500 | — | — |
| 2009-12-07 | $2.80 | $2.80 | 280,500 | — | — |
| 2009-12-04 | $2.71 | $2.71 | 559,700 | — | — |
| 2009-12-03 | $2.44 | $2.44 | 160,400 | — | — |
| 2009-12-02 | $2.42 | $2.42 | 229,400 | — | — |
| 2009-12-01 | $2.32 | $2.32 | 361,500 | — | — |
| 2009-11-30 | $2.24 | $2.24 | 260,500 | — | — |
| 2009-11-27 | $2.36 | $2.36 | 196,700 | — | — |
| 2009-11-25 | $2.57 | $2.57 | 136,000 | — | — |
| 2009-11-24 | $2.59 | $2.59 | 152,200 | — | — |
| 2009-11-23 | $2.66 | $2.66 | 78,400 | — | — |
| 2009-11-20 | $2.58 | $2.58 | 78,600 | — | — |
| 2009-11-19 | $2.61 | $2.61 | 216,900 | — | — |
| 2009-11-18 | $2.70 | $2.70 | 56,500 | — | — |
| 2009-11-17 | $2.73 | $2.73 | 89,300 | — | — |
| 2009-11-16 | $2.75 | $2.75 | 103,600 | — | — |
| 2009-11-13 | $2.73 | $2.73 | 115,000 | — | — |
| 2009-11-12 | $2.60 | $2.60 | 90,300 | — | — |
| 2009-11-11 | $2.92 | $2.92 | 106,000 | — | — |
| 2009-11-10 | $2.91 | $2.91 | 85,000 | — | — |
| 2009-11-09 | $3.13 | $3.13 | 199,600 | — | — |
| 2009-11-06 | $3.03 | $3.03 | 100,700 | — | — |
| 2009-11-05 | $3.00 | $3.00 | 341,500 | — | — |
| 2009-11-04 | $3.20 | $3.20 | 118,200 | — | — |
| 2009-11-03 | $3.38 | $3.38 | 176,500 | — | — |
| 2009-11-02 | $3.29 | $3.29 | 300,400 | — | — |
| 2009-10-30 | $3.84 | $3.84 | 264,700 | — | — |
| 2009-10-29 | $4.61 | $4.61 | 101,800 | — | — |
| 2009-10-28 | $4.66 | $4.66 | 276,000 | — | — |
| 2009-10-27 | $4.81 | $4.81 | 409,100 | — | — |
| 2009-10-26 | $4.61 | $4.61 | 137,000 | — | — |
| 2009-10-23 | $4.55 | $4.55 | 207,200 | — | — |
| 2009-10-22 | $4.59 | $4.59 | 335,900 | — | — |
| 2009-10-21 | $4.46 | $4.46 | 308,700 | — | — |
| 2009-10-20 | $4.45 | $4.45 | 56,400 | — | — |
| 2009-10-19 | $4.51 | $4.51 | 159,400 | — | — |
| 2009-10-16 | $4.46 | $4.46 | 108,000 | — | — |
| 2009-10-15 | $4.44 | $4.44 | 168,200 | — | — |
| 2009-10-14 | $4.35 | $4.35 | 111,700 | — | — |
| 2009-10-13 | $4.16 | $4.16 | 155,200 | — | — |
| 2009-10-12 | $4.02 | $4.02 | 98,900 | — | — |
| 2009-10-09 | $3.73 | $3.73 | 55,300 | — | — |
| 2009-10-08 | $3.63 | $3.63 | 187,600 | — | — |
| 2009-10-07 | $3.54 | $3.54 | 52,900 | — | — |
| 2009-10-06 | $3.61 | $3.61 | 89,300 | — | — |
| 2009-10-05 | $3.36 | $3.36 | 92,800 | — | — |
| 2009-10-02 | $3.28 | $3.28 | 73,500 | — | — |
| 2009-10-01 | $3.29 | $3.29 | 132,400 | — | — |
| 2009-09-30 | $3.45 | $3.45 | 76,900 | — | — |
| 2009-09-29 | $3.51 | $3.51 | 90,000 | — | — |
| 2009-09-28 | $3.40 | $3.40 | 86,300 | — | — |
| 2009-09-25 | $3.44 | $3.44 | 161,500 | — | — |
| 2009-09-24 | $3.43 | $3.43 | 71,300 | — | — |
| 2009-09-23 | $3.41 | $3.41 | 46,300 | — | — |
| 2009-09-22 | $3.48 | $3.48 | 169,300 | — | — |
| 2009-09-21 | $3.17 | $3.17 | 186,500 | — | — |
| 2009-09-18 | $3.02 | $3.02 | 303,500 | — | — |
| 2009-09-17 | $2.99 | $2.99 | 122,000 | — | — |
| 2009-09-16 | $3.00 | $3.00 | 154,700 | — | — |
| 2009-09-15 | $3.03 | $3.03 | 70,400 | — | — |
| 2009-09-14 | $3.05 | $3.05 | 54,300 | — | — |
| 2009-09-11 | $3.08 | $3.08 | 90,900 | — | — |
| 2009-09-10 | $3.09 | $3.09 | 64,000 | — | — |
| 2009-09-09 | $3.06 | $3.06 | 37,300 | — | — |
| 2009-09-08 | $2.95 | $2.95 | 58,300 | — | — |
| 2009-09-04 | $2.93 | $2.93 | 35,600 | — | — |
| 2009-09-03 | $2.93 | $2.93 | 25,200 | — | — |
| 2009-09-02 | $2.97 | $2.97 | 37,300 | — | — |
| 2009-09-01 | $2.95 | $2.95 | 104,800 | — | — |
| 2009-08-31 | $3.09 | $3.09 | 137,300 | — | — |
| 2009-08-28 | $3.18 | $3.18 | 112,900 | — | — |
| 2009-08-27 | $3.37 | $3.37 | 87,600 | — | — |
| 2009-08-26 | $3.39 | $3.39 | 236,500 | — | — |
| 2009-08-25 | $3.10 | $3.10 | 170,800 | — | — |
| 2009-08-24 | $2.93 | $2.93 | 298,000 | — | — |
| 2009-08-21 | $2.84 | $2.84 | 201,800 | — | — |
| 2009-08-20 | $2.88 | $2.88 | 454,500 | — | — |
| 2009-08-19 | $3.00 | $3.00 | 100,400 | — | — |
| 2009-08-18 | $2.94 | $2.94 | 64,300 | — | — |
| 2009-08-17 | $2.69 | $2.69 | 108,200 | — | — |
| 2009-08-14 | $2.83 | $2.83 | 123,100 | — | — |
| 2009-08-13 | $2.92 | $2.92 | 173,200 | — | — |
| 2009-08-12 | $2.62 | $2.62 | 114,400 | — | — |
| 2009-08-11 | $2.57 | $2.57 | 76,200 | — | — |
| 2009-08-10 | $2.61 | $2.61 | 192,000 | — | — |
| 2009-08-07 | $2.55 | $2.55 | 94,300 | — | — |
| 2009-08-06 | $2.48 | $2.48 | 47,700 | — | — |
| 2009-08-05 | $2.56 | $2.56 | 68,700 | — | — |
| 2009-08-04 | $2.56 | $2.56 | 97,000 | — | — |
| 2009-08-03 | $2.52 | $2.52 | 130,500 | — | — |
| 2009-07-31 | $2.40 | $2.40 | 105,400 | — | — |
| 2009-07-30 | $2.33 | $2.33 | 96,900 | — | — |
| 2009-07-29 | $2.26 | $2.26 | 105,700 | — | — |
| 2009-07-28 | $2.44 | $2.44 | 93,000 | — | — |
| 2009-07-27 | $2.35 | $2.35 | 55,100 | — | — |
| 2009-07-24 | $2.41 | $2.41 | 100,900 | — | — |
| 2009-07-23 | $2.51 | $2.51 | 240,000 | — | — |
| 2009-07-22 | $2.49 | $2.49 | 119,600 | — | — |
| 2009-07-21 | $2.21 | $2.21 | 108,500 | — | — |
| 2009-07-20 | $2.12 | $2.12 | 95,200 | — | — |
| 2009-07-17 | $2.04 | $2.04 | 112,400 | — | — |
| 2009-07-16 | $2.05 | $2.05 | 64,100 | — | — |
| 2009-07-15 | $2.06 | $2.06 | 98,100 | — | — |
| 2009-07-14 | $1.86 | $1.86 | 63,900 | — | — |
| 2009-07-13 | $1.91 | $1.91 | 78,200 | — | — |
| 2009-07-10 | $1.88 | $1.88 | 44,900 | — | — |
| 2009-07-09 | $1.86 | $1.86 | 103,000 | — | — |
| 2009-07-08 | $1.75 | $1.75 | 90,100 | — | — |
| 2009-07-07 | $1.75 | $1.75 | 103,400 | — | — |
| 2009-07-06 | $1.83 | $1.83 | 51,500 | — | — |
| 2009-07-02 | $1.91 | $1.91 | 141,100 | — | — |
| 2009-07-01 | $1.96 | $1.96 | 66,700 | — | — |
| 2009-06-30 | $1.92 | $1.92 | 127,500 | — | — |
| 2009-06-29 | $2.03 | $2.03 | 66,600 | — | — |
| 2009-06-26 | $2.01 | $2.01 | 999,300 | — | — |
| 2009-06-25 | $2.10 | $2.10 | 266,000 | — | — |
| 2009-06-24 | $2.03 | $2.03 | 355,900 | — | — |
| 2009-06-23 | $2.06 | $2.06 | 76,200 | — | — |
| 2009-06-22 | $2.00 | $2.00 | 134,300 | — | — |
| 2009-06-19 | $2.25 | $2.25 | 126,200 | — | — |
| 2009-06-18 | $2.40 | $2.40 | 56,900 | — | — |
| 2009-06-17 | $2.51 | $2.51 | 97,900 | — | — |
| 2009-06-16 | $2.45 | $2.45 | 58,600 | — | — |
| 2009-06-15 | $2.62 | $2.62 | 51,500 | — | — |
| 2009-06-12 | $2.73 | $2.73 | 44,400 | — | — |
| 2009-06-11 | $2.59 | $2.59 | 38,100 | — | — |
| 2009-06-10 | $2.63 | $2.63 | 116,800 | — | — |
| 2009-06-09 | $2.80 | $2.80 | 35,800 | — | — |
| 2009-06-08 | $2.87 | $2.87 | 56,900 | — | — |
| 2009-06-05 | $2.82 | $2.82 | 58,800 | — | — |
| 2009-06-04 | $2.88 | $2.88 | 138,500 | — | — |
| 2009-06-03 | $2.60 | $2.60 | 56,700 | — | — |
| 2009-06-02 | $2.55 | $2.55 | 165,500 | — | — |
| 2009-06-01 | $2.66 | $2.66 | 85,400 | — | — |
| 2009-05-29 | $2.33 | $2.33 | 87,200 | — | — |
| 2009-05-28 | $2.37 | $2.37 | 168,500 | — | — |
| 2009-05-27 | $2.28 | $2.28 | 37,000 | — | — |
| 2009-05-26 | $2.37 | $2.37 | 115,000 | — | — |
| 2009-05-22 | $2.19 | $2.19 | 41,000 | — | — |
| 2009-05-21 | $2.13 | $2.13 | 159,100 | — | — |
| 2009-05-20 | $2.22 | $2.22 | 80,100 | — | — |
| 2009-05-19 | $2.27 | $2.27 | 104,700 | — | — |
| 2009-05-18 | $2.36 | $2.36 | 154,300 | — | — |
| 2009-05-15 | $2.41 | $2.41 | 119,600 | — | — |
| 2009-05-14 | $2.55 | $2.55 | 60,100 | — | — |
| 2009-05-13 | $2.45 | $2.45 | 104,000 | — | — |
| 2009-05-12 | $2.86 | $2.86 | 103,200 | — | — |
| 2009-05-11 | $2.89 | $2.89 | 58,900 | — | — |
| 2009-05-08 | $3.00 | $3.00 | 125,800 | — | — |
| 2009-05-07 | $2.93 | $2.93 | 175,000 | — | — |
| 2009-05-06 | $3.47 | $3.47 | 135,000 | — | — |
| 2009-05-05 | $3.64 | $3.64 | 465,700 | — | — |
| 2009-05-04 | $3.12 | $3.12 | 54,500 | — | — |
| 2009-05-01 | $2.98 | $2.98 | 67,300 | — | — |
| 2009-04-30 | $2.92 | $2.92 | 100,500 | — | — |
| 2009-04-29 | $3.18 | $3.18 | 115,400 | — | — |
| 2009-04-28 | $2.81 | $2.81 | 45,600 | — | — |
| 2009-04-27 | $2.88 | $2.88 | 61,900 | — | — |
| 2009-04-24 | $3.06 | $3.06 | 99,700 | — | — |
| 2009-04-23 | $3.01 | $3.01 | 71,900 | — | — |
| 2009-04-22 | $3.31 | $3.31 | 107,400 | — | — |
| 2009-04-21 | $3.17 | $3.17 | 64,100 | — | — |
| 2009-04-20 | $2.87 | $2.87 | 93,000 | — | — |
| 2009-04-17 | $3.31 | $3.31 | 89,800 | — | — |
| 2009-04-16 | $3.24 | $3.24 | 105,400 | — | — |
| 2009-04-15 | $3.15 | $3.15 | 51,000 | — | — |
| 2009-04-14 | $3.02 | $3.02 | 82,700 | — | — |
| 2009-04-13 | $3.07 | $3.07 | 65,300 | — | — |
| 2009-04-09 | $3.07 | $3.07 | 114,000 | — | — |
| 2009-04-08 | $2.66 | $2.66 | 55,600 | — | — |
| 2009-04-07 | $2.55 | $2.55 | 114,300 | — | — |
| 2009-04-06 | $2.64 | $2.64 | 127,900 | — | — |
| 2009-04-03 | $2.44 | $2.44 | 43,800 | — | — |
| 2009-04-02 | $2.32 | $2.32 | 566,600 | — | — |
| 2009-04-01 | $2.10 | $2.10 | 95,400 | — | — |
| 2009-03-31 | $2.07 | $2.07 | 88,500 | — | — |
| 2009-03-30 | $2.08 | $2.08 | 90,100 | — | — |
| 2009-03-27 | $2.12 | $2.12 | 120,300 | — | — |
| 2009-03-26 | $2.27 | $2.27 | 174,500 | — | — |
| 2009-03-25 | $2.00 | $2.00 | 103,900 | — | — |
| 2009-03-24 | $1.90 | $1.90 | 65,200 | — | — |
| 2009-03-23 | $2.05 | $2.05 | 280,800 | — | — |
| 2009-03-20 | $2.05 | $2.05 | 212,000 | — | — |
| 2009-03-19 | $1.96 | $1.96 | 83,800 | — | — |
| 2009-03-18 | $1.99 | $1.99 | 462,400 | — | — |
| 2009-03-17 | $2.02 | $2.02 | 193,900 | — | — |
| 2009-03-16 | $1.84 | $1.84 | 141,100 | — | — |
| 2009-03-13 | $1.76 | $1.76 | 153,800 | — | — |
| 2009-03-12 | $1.60 | $1.60 | 210,600 | — | — |
| 2009-03-11 | $1.34 | $1.34 | 338,300 | — | — |
| 2009-03-10 | $1.40 | $1.40 | 211,800 | — | — |
| 2009-03-09 | $1.29 | $1.29 | 323,900 | — | — |
| 2009-03-06 | $1.37 | $1.37 | 290,700 | — | — |
| 2009-03-05 | $1.25 | $1.25 | 232,900 | — | — |
| 2009-03-04 | $1.23 | $1.23 | 476,500 | — | — |
| 2009-03-03 | $0.89 | $0.89 | 162,500 | — | — |
| 2009-03-02 | $1.20 | $1.20 | 100,100 | — | — |
| 2009-02-27 | $1.33 | $1.33 | 80,900 | — | — |
| 2009-02-26 | $1.34 | $1.34 | 198,300 | — | — |
| 2009-02-25 | $1.40 | $1.40 | 362,500 | — | — |
| 2009-02-24 | $1.59 | $1.59 | 685,600 | — | — |
| 2009-02-23 | $1.71 | $1.71 | 233,200 | — | — |
| 2009-02-20 | $1.93 | $1.93 | 136,800 | — | — |
| 2009-02-19 | $2.03 | $2.03 | 220,000 | — | — |
| 2009-02-18 | $2.11 | $2.11 | 226,600 | — | — |
| 2009-02-17 | $2.15 | $2.15 | 131,800 | — | — |
| 2009-02-13 | $2.39 | $2.39 | 83,400 | — | — |
| 2009-02-12 | $2.32 | $2.32 | 107,500 | — | — |
| 2009-02-11 | $2.30 | $2.30 | 114,600 | — | — |
| 2009-02-10 | $2.31 | $2.31 | 91,000 | — | — |
| 2009-02-09 | $2.51 | $2.51 | 108,600 | — | — |
| 2009-02-06 | $2.53 | $2.53 | 169,300 | — | — |
| 2009-02-05 | $2.45 | $2.45 | 154,700 | — | — |
| 2009-02-04 | $2.39 | $2.39 | 146,300 | — | — |
| 2009-02-03 | $2.44 | $2.44 | 275,500 | — | — |
| 2009-02-02 | $2.38 | $2.38 | 441,800 | — | — |
| 2009-01-30 | $2.51 | $2.51 | 719,800 | — | — |
| 2009-01-29 | $3.03 | $3.03 | 381,700 | — | — |
| 2009-01-28 | $3.69 | $3.69 | 68,500 | — | — |
| 2009-01-27 | $3.45 | $3.45 | 56,400 | — | — |
| 2009-01-26 | $3.54 | $3.54 | 67,900 | — | — |
| 2009-01-23 | $3.45 | $3.45 | 138,800 | — | — |
| 2009-01-22 | $3.48 | $3.48 | 60,400 | — | — |
| 2009-01-21 | $3.79 | $3.79 | 90,300 | — | — |
| 2009-01-20 | $3.34 | $3.34 | 99,500 | — | — |
| 2009-01-16 | $3.63 | $3.63 | 108,000 | — | — |
| 2009-01-15 | $3.70 | $3.70 | 126,000 | — | — |
| 2009-01-14 | $3.17 | $3.17 | 218,600 | — | — |
| 2009-01-13 | $3.45 | $3.45 | 145,500 | — | — |
| 2009-01-12 | $3.56 | $3.56 | 112,700 | — | — |
| 2009-01-09 | $3.79 | $3.79 | 153,400 | — | — |
| 2009-01-08 | $4.06 | $4.06 | 79,900 | — | — |
| 2009-01-07 | $3.92 | $3.92 | 84,700 | — | — |
| 2009-01-06 | $4.07 | $4.07 | 78,200 | — | — |
| 2009-01-05 | $3.88 | $3.88 | 72,200 | — | — |
| 2009-01-02 | $3.84 | $3.84 | 66,300 | — | — |