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
- 1992-12-10 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 | $3.47 | $3.47 | 337,600 | — | — |
| 2009-12-30 | $3.60 | $3.60 | 729,200 | — | — |
| 2009-12-29 | $3.64 | $3.64 | 805,800 | — | — |
| 2009-12-28 | $3.53 | $3.53 | 374,400 | — | — |
| 2009-12-24 | $3.67 | $3.67 | 275,700 | — | — |
| 2009-12-23 | $3.31 | $3.31 | 501,600 | — | — |
| 2009-12-22 | $3.29 | $3.29 | 897,400 | — | — |
| 2009-12-21 | $3.30 | $3.30 | 1,039,500 | — | — |
| 2009-12-18 | $3.24 | $3.24 | 1,185,900 | — | — |
| 2009-12-17 | $3.23 | $3.23 | 412,500 | — | — |
| 2009-12-16 | $3.20 | $3.20 | 737,500 | — | — |
| 2009-12-15 | $3.21 | $3.21 | 1,504,800 | — | — |
| 2009-12-14 | $3.06 | $3.06 | 445,100 | — | — |
| 2009-12-11 | $2.98 | $2.98 | 535,900 | — | — |
| 2009-12-10 | $3.08 | $3.08 | 846,100 | — | — |
| 2009-12-09 | $3.01 | $3.01 | 392,600 | — | — |
| 2009-12-08 | $2.81 | $2.81 | 390,700 | — | — |
| 2009-12-07 | $2.80 | $2.80 | 468,900 | — | — |
| 2009-12-04 | $2.70 | $2.70 | 332,500 | — | — |
| 2009-12-03 | $2.61 | $2.61 | 214,600 | — | — |
| 2009-12-02 | $2.64 | $2.64 | 325,800 | — | — |
| 2009-12-01 | $2.60 | $2.60 | 527,300 | — | — |
| 2009-11-30 | $2.70 | $2.70 | 778,200 | — | — |
| 2009-11-27 | $2.66 | $2.66 | 166,100 | — | — |
| 2009-11-25 | $2.74 | $2.74 | 200,500 | — | — |
| 2009-11-24 | $2.81 | $2.81 | 204,500 | — | — |
| 2009-11-23 | $2.82 | $2.82 | 225,700 | — | — |
| 2009-11-20 | $2.69 | $2.69 | 381,700 | — | — |
| 2009-11-19 | $2.65 | $2.65 | 329,100 | — | — |
| 2009-11-18 | $2.81 | $2.81 | 185,300 | — | — |
| 2009-11-17 | $2.79 | $2.79 | 198,900 | — | — |
| 2009-11-16 | $2.73 | $2.73 | 383,400 | — | — |
| 2009-11-13 | $2.58 | $2.58 | 150,600 | — | — |
| 2009-11-12 | $2.55 | $2.55 | 308,400 | — | — |
| 2009-11-11 | $2.67 | $2.67 | 209,300 | — | — |
| 2009-11-10 | $2.70 | $2.70 | 115,800 | — | — |
| 2009-11-09 | $2.75 | $2.75 | 309,700 | — | — |
| 2009-11-06 | $2.70 | $2.70 | 400,300 | — | — |
| 2009-11-05 | $2.73 | $2.73 | 956,200 | — | — |
| 2009-11-04 | $2.63 | $2.63 | 519,400 | — | — |
| 2009-11-03 | $2.44 | $2.44 | 364,000 | — | — |
| 2009-11-02 | $2.24 | $2.24 | 354,200 | — | — |
| 2009-10-30 | $2.29 | $2.29 | 575,400 | — | — |
| 2009-10-29 | $2.44 | $2.44 | 437,600 | — | — |
| 2009-10-28 | $2.33 | $2.33 | 597,300 | — | — |
| 2009-10-27 | $2.46 | $2.46 | 203,600 | — | — |
| 2009-10-26 | $2.47 | $2.47 | 185,900 | — | — |
| 2009-10-23 | $2.60 | $2.60 | 292,400 | — | — |
| 2009-10-22 | $2.72 | $2.72 | 231,100 | — | — |
| 2009-10-21 | $2.59 | $2.59 | 296,700 | — | — |
| 2009-10-20 | $2.74 | $2.74 | 157,200 | — | — |
| 2009-10-19 | $2.83 | $2.83 | 263,200 | — | — |
| 2009-10-16 | $2.79 | $2.79 | 367,500 | — | — |
| 2009-10-15 | $2.72 | $2.72 | 321,900 | — | — |
| 2009-10-14 | $2.78 | $2.78 | 293,100 | — | — |
| 2009-10-13 | $2.78 | $2.78 | 309,200 | — | — |
| 2009-10-12 | $2.74 | $2.74 | 122,600 | — | — |
| 2009-10-09 | $2.73 | $2.73 | 415,600 | — | — |
| 2009-10-08 | $2.74 | $2.74 | 423,500 | — | — |
| 2009-10-07 | $2.63 | $2.63 | 897,000 | — | — |
| 2009-10-06 | $2.53 | $2.53 | 1,961,900 | — | — |
| 2009-10-05 | $2.30 | $2.30 | 939,600 | — | — |
| 2009-10-02 | $2.25 | $2.25 | 430,300 | — | — |
| 2009-10-01 | $2.26 | $2.26 | 486,900 | — | — |
| 2009-09-30 | $2.31 | $2.31 | 437,000 | — | — |
| 2009-09-29 | $2.28 | $2.28 | 547,300 | — | — |
| 2009-09-28 | $2.30 | $2.30 | 629,500 | — | — |
| 2009-09-25 | $2.29 | $2.29 | 362,500 | — | — |
| 2009-09-24 | $2.25 | $2.25 | 443,000 | — | — |
| 2009-09-23 | $2.26 | $2.26 | 652,100 | — | — |
| 2009-09-22 | $2.30 | $2.30 | 1,117,500 | — | — |
| 2009-09-21 | $2.30 | $2.30 | 889,700 | — | — |
| 2009-09-18 | $2.29 | $2.29 | 1,094,000 | — | — |
| 2009-09-17 | $2.28 | $2.28 | 1,627,100 | — | — |
| 2009-09-16 | $2.31 | $2.31 | 691,700 | — | — |
| 2009-09-15 | $2.21 | $2.21 | 125,000 | — | — |
| 2009-09-14 | $2.25 | $2.25 | 198,200 | — | — |
| 2009-09-11 | $2.19 | $2.19 | 178,100 | — | — |
| 2009-09-10 | $2.20 | $2.20 | 174,900 | — | — |
| 2009-09-09 | $2.20 | $2.20 | 183,700 | — | — |
| 2009-09-08 | $2.18 | $2.18 | 181,800 | — | — |
| 2009-09-04 | $2.15 | $2.15 | 201,600 | — | — |
| 2009-09-03 | $2.13 | $2.13 | 220,600 | — | — |
| 2009-09-02 | $2.08 | $2.08 | 808,600 | — | — |
| 2009-09-01 | $2.10 | $2.10 | 967,400 | — | — |
| 2009-08-31 | $2.13 | $2.13 | 350,000 | — | — |
| 2009-08-28 | $2.23 | $2.23 | 333,100 | — | — |
| 2009-08-27 | $2.29 | $2.29 | 284,600 | — | — |
| 2009-08-26 | $2.19 | $2.19 | 564,800 | — | — |
| 2009-08-25 | $2.20 | $2.20 | 239,900 | — | — |
| 2009-08-24 | $2.15 | $2.15 | 759,500 | — | — |
| 2009-08-21 | $2.20 | $2.20 | 492,600 | — | — |
| 2009-08-20 | $2.14 | $2.14 | 287,400 | — | — |
| 2009-08-19 | $2.19 | $2.19 | 329,800 | — | — |
| 2009-08-18 | $2.14 | $2.14 | 617,200 | — | — |
| 2009-08-17 | $2.20 | $2.20 | 337,900 | — | — |
| 2009-08-14 | $2.28 | $2.28 | 578,300 | — | — |
| 2009-08-13 | $2.30 | $2.30 | 471,800 | — | — |
| 2009-08-12 | $2.26 | $2.26 | 1,031,600 | — | — |
| 2009-08-11 | $2.25 | $2.25 | 1,009,600 | — | — |
| 2009-08-10 | $2.29 | $2.29 | 221,400 | — | — |
| 2009-08-07 | $2.25 | $2.25 | 328,800 | — | — |
| 2009-08-06 | $2.13 | $2.13 | 513,000 | — | — |
| 2009-08-05 | $2.18 | $2.18 | 938,700 | — | — |
| 2009-08-04 | $2.06 | $2.06 | 195,300 | — | — |
| 2009-08-03 | $2.04 | $2.04 | 244,100 | — | — |
| 2009-07-31 | $2.13 | $2.13 | 266,300 | — | — |
| 2009-07-30 | $1.96 | $1.96 | 182,800 | — | — |
| 2009-07-29 | $1.90 | $1.90 | 140,300 | — | — |
| 2009-07-28 | $1.93 | $1.93 | 142,900 | — | — |
| 2009-07-27 | $1.93 | $1.93 | 83,100 | — | — |
| 2009-07-24 | $1.87 | $1.87 | 131,900 | — | — |
| 2009-07-23 | $1.87 | $1.87 | 348,300 | — | — |
| 2009-07-22 | $1.79 | $1.79 | 105,800 | — | — |
| 2009-07-21 | $1.80 | $1.80 | 253,000 | — | — |
| 2009-07-20 | $1.65 | $1.65 | 157,000 | — | — |
| 2009-07-17 | $1.67 | $1.67 | 325,800 | — | — |
| 2009-07-16 | $1.67 | $1.67 | 445,000 | — | — |
| 2009-07-15 | $1.71 | $1.71 | 281,700 | — | — |
| 2009-07-14 | $1.63 | $1.63 | 189,500 | — | — |
| 2009-07-13 | $1.66 | $1.66 | 264,300 | — | — |
| 2009-07-10 | $1.55 | $1.55 | 172,900 | — | — |
| 2009-07-09 | $1.56 | $1.56 | 105,400 | — | — |
| 2009-07-08 | $1.62 | $1.62 | 334,300 | — | — |
| 2009-07-07 | $1.68 | $1.68 | 292,100 | — | — |
| 2009-07-06 | $1.68 | $1.68 | 288,900 | — | — |
| 2009-07-02 | $1.65 | $1.65 | 499,600 | — | — |
| 2009-07-01 | $1.83 | $1.83 | 145,200 | — | — |
| 2009-06-30 | $1.83 | $1.83 | 442,100 | — | — |
| 2009-06-29 | $1.78 | $1.78 | 379,600 | — | — |
| 2009-06-26 | $1.68 | $1.68 | 4,386,300 | — | — |
| 2009-06-25 | $1.81 | $1.81 | 232,400 | — | — |
| 2009-06-24 | $1.69 | $1.69 | 753,100 | — | — |
| 2009-06-23 | $1.70 | $1.70 | 454,700 | — | — |
| 2009-06-22 | $1.59 | $1.59 | 489,900 | — | — |
| 2009-06-19 | $1.93 | $1.93 | 523,800 | — | — |
| 2009-06-18 | $1.95 | $1.95 | 132,800 | — | — |
| 2009-06-17 | $1.84 | $1.84 | 322,800 | — | — |
| 2009-06-16 | $1.85 | $1.85 | 336,200 | — | — |
| 2009-06-15 | $1.95 | $1.95 | 555,300 | — | — |
| 2009-06-12 | $2.20 | $2.20 | 318,600 | — | — |
| 2009-06-11 | $2.17 | $2.17 | 650,900 | — | — |
| 2009-06-10 | $2.14 | $2.14 | 438,700 | — | — |
| 2009-06-09 | $2.16 | $2.16 | 378,000 | — | — |
| 2009-06-08 | $2.36 | $2.36 | 256,200 | — | — |
| 2009-06-05 | $2.46 | $2.46 | 209,300 | — | — |
| 2009-06-04 | $2.39 | $2.39 | 397,900 | — | — |
| 2009-06-03 | $2.21 | $2.21 | 309,700 | — | — |
| 2009-06-02 | $2.21 | $2.21 | 437,300 | — | — |
| 2009-06-01 | $2.10 | $2.10 | 460,100 | — | — |
| 2009-05-29 | $1.88 | $1.88 | 963,700 | — | — |
| 2009-05-28 | $1.82 | $1.82 | 246,300 | — | — |
| 2009-05-27 | $1.92 | $1.92 | 300,800 | — | — |
| 2009-05-26 | $1.90 | $1.90 | 381,900 | — | — |
| 2009-05-22 | $1.77 | $1.77 | 429,000 | — | — |
| 2009-05-21 | $1.80 | $1.80 | 524,500 | — | — |
| 2009-05-20 | $1.73 | $1.73 | 320,600 | — | — |
| 2009-05-19 | $1.69 | $1.69 | 167,600 | — | — |
| 2009-05-18 | $1.78 | $1.78 | 371,600 | — | — |
| 2009-05-15 | $1.59 | $1.59 | 440,300 | — | — |
| 2009-05-14 | $1.63 | $1.63 | 353,200 | — | — |
| 2009-05-13 | $1.52 | $1.52 | 595,900 | — | — |
| 2009-05-12 | $1.60 | $1.60 | 735,800 | — | — |
| 2009-05-11 | $1.75 | $1.75 | 179,500 | — | — |
| 2009-05-08 | $1.86 | $1.86 | 591,900 | — | — |
| 2009-05-07 | $1.74 | $1.74 | 559,700 | — | — |
| 2009-05-06 | $1.73 | $1.73 | 399,700 | — | — |
| 2009-05-05 | $1.76 | $1.76 | 444,400 | — | — |
| 2009-05-04 | $1.79 | $1.79 | 261,500 | — | — |
| 2009-05-01 | $1.67 | $1.67 | 292,500 | — | — |
| 2009-04-30 | $1.72 | $1.72 | 777,900 | — | — |
| 2009-04-29 | $1.92 | $1.92 | 555,300 | — | — |
| 2009-04-28 | $1.36 | $1.36 | 668,100 | — | — |
| 2009-04-27 | $1.30 | $1.30 | 260,300 | — | — |
| 2009-04-24 | $1.28 | $1.28 | 445,300 | — | — |
| 2009-04-23 | $1.18 | $1.18 | 319,200 | — | — |
| 2009-04-22 | $1.19 | $1.19 | 319,300 | — | — |
| 2009-04-21 | $1.20 | $1.20 | 571,600 | — | — |
| 2009-04-20 | $1.00 | $1.00 | 392,500 | — | — |
| 2009-04-17 | $1.02 | $1.02 | 381,500 | — | — |
| 2009-04-16 | $1.00 | $1.00 | 263,000 | — | — |
| 2009-04-15 | $0.97 | $0.97 | 354,000 | — | — |
| 2009-04-14 | $0.92 | $0.92 | 204,600 | — | — |
| 2009-04-13 | $0.99 | $0.99 | 483,600 | — | — |
| 2009-04-09 | $0.94 | $0.94 | 259,000 | — | — |
| 2009-04-08 | $0.87 | $0.87 | 122,800 | — | — |
| 2009-04-07 | $0.82 | $0.82 | 610,100 | — | — |
| 2009-04-06 | $0.89 | $0.89 | 886,100 | — | — |
| 2009-04-03 | $0.97 | $0.97 | 188,900 | — | — |
| 2009-04-02 | $0.92 | $0.92 | 391,400 | — | — |
| 2009-04-01 | $0.90 | $0.90 | 230,600 | — | — |
| 2009-03-31 | $0.87 | $0.87 | 208,600 | — | — |
| 2009-03-30 | $0.88 | $0.88 | 278,600 | — | — |
| 2009-03-27 | $0.90 | $0.90 | 198,800 | — | — |
| 2009-03-26 | $0.97 | $0.97 | 270,600 | — | — |
| 2009-03-25 | $0.92 | $0.92 | 248,900 | — | — |
| 2009-03-24 | $0.85 | $0.85 | 264,000 | — | — |
| 2009-03-23 | $0.90 | $0.90 | 400,400 | — | — |
| 2009-03-20 | $0.83 | $0.83 | 529,000 | — | — |
| 2009-03-19 | $0.86 | $0.86 | 277,900 | — | — |
| 2009-03-18 | $0.97 | $0.97 | 334,600 | — | — |
| 2009-03-17 | $1.00 | $1.00 | 227,700 | — | — |
| 2009-03-16 | $0.85 | $0.85 | 230,700 | — | — |
| 2009-03-13 | $0.79 | $0.79 | 360,000 | — | — |
| 2009-03-12 | $0.89 | $0.89 | 519,600 | — | — |
| 2009-03-11 | $0.79 | $0.79 | 266,200 | — | — |
| 2009-03-10 | $0.83 | $0.83 | 318,600 | — | — |
| 2009-03-09 | $0.69 | $0.69 | 465,200 | — | — |
| 2009-03-06 | $0.85 | $0.85 | 164,200 | — | — |
| 2009-03-05 | $0.85 | $0.85 | 271,800 | — | — |
| 2009-03-04 | $0.89 | $0.89 | 299,200 | — | — |
| 2009-03-03 | $0.84 | $0.84 | 339,000 | — | — |
| 2009-03-02 | $0.89 | $0.89 | 448,200 | — | — |
| 2009-02-27 | $0.80 | $0.80 | 841,600 | — | — |
| 2009-02-26 | $0.76 | $0.76 | 359,400 | — | — |
| 2009-02-25 | $0.75 | $0.75 | 413,300 | — | — |
| 2009-02-24 | $0.75 | $0.75 | 425,200 | — | — |
| 2009-02-23 | $0.60 | $0.60 | 150,800 | — | — |
| 2009-02-20 | $0.61 | $0.61 | 238,800 | — | — |
| 2009-02-19 | $0.62 | $0.62 | 262,100 | — | — |
| 2009-02-18 | $0.58 | $0.58 | 873,000 | — | — |
| 2009-02-17 | $0.64 | $0.64 | 686,900 | — | — |
| 2009-02-13 | $0.71 | $0.71 | 342,900 | — | — |
| 2009-02-12 | $0.75 | $0.75 | 266,000 | — | — |
| 2009-02-11 | $0.77 | $0.77 | 158,500 | — | — |
| 2009-02-10 | $0.73 | $0.73 | 216,400 | — | — |
| 2009-02-09 | $0.85 | $0.85 | 106,600 | — | — |
| 2009-02-06 | $0.88 | $0.88 | 225,300 | — | — |
| 2009-02-05 | $0.82 | $0.82 | 247,600 | — | — |
| 2009-02-04 | $0.84 | $0.84 | 230,000 | — | — |
| 2009-02-03 | $0.88 | $0.88 | 211,700 | — | — |
| 2009-02-02 | $0.89 | $0.89 | 303,100 | — | — |
| 2009-01-30 | $0.87 | $0.87 | 519,500 | — | — |
| 2009-01-29 | $0.93 | $0.93 | 155,600 | — | — |
| 2009-01-28 | $1.00 | $1.00 | 239,000 | — | — |
| 2009-01-27 | $0.98 | $0.98 | 154,500 | — | — |
| 2009-01-26 | $1.04 | $1.04 | 200,800 | — | — |
| 2009-01-23 | $0.98 | $0.98 | 776,600 | — | — |
| 2009-01-22 | $0.91 | $0.91 | 602,200 | — | — |
| 2009-01-21 | $0.94 | $0.94 | 559,700 | — | — |
| 2009-01-20 | $0.81 | $0.81 | 225,700 | — | — |
| 2009-01-16 | $0.88 | $0.88 | 910,300 | — | — |
| 2009-01-15 | $0.80 | $0.80 | 400,700 | — | — |
| 2009-01-14 | $0.84 | $0.84 | 717,400 | — | — |
| 2009-01-13 | $0.98 | $0.98 | 568,800 | — | — |
| 2009-01-12 | $1.10 | $1.10 | 531,800 | — | — |
| 2009-01-09 | $1.01 | $1.01 | 492,200 | — | — |
| 2009-01-08 | $1.08 | $1.08 | 243,100 | — | — |
| 2009-01-07 | $1.08 | $1.08 | 222,000 | — | — |
| 2009-01-06 | $1.17 | $1.17 | 260,500 | — | — |
| 2009-01-05 | $1.18 | $1.18 | 349,000 | — | — |
| 2009-01-02 | $1.25 | $1.25 | 456,600 | — | — |