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
- 2002-08-30 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 | $1.50 | $1.88 | 78,400 | — | — |
| 2009-12-30 | $1.51 | $1.90 | 172,000 | — | — |
| 2009-12-29 | $1.57 | $1.97 | 128,000 | — | — |
| 2009-12-28 | $1.60 | $2.01 | 231,400 | — | — |
| 2009-12-24 | $1.48 | $1.86 | 38,000 | — | — |
| 2009-12-23 | $1.44 | $1.81 | 137,500 | — | — |
| 2009-12-22 | $1.51 | $1.90 | 169,900 | — | — |
| 2009-12-21 | $1.51 | $1.90 | 189,200 | — | — |
| 2009-12-18 | $1.57 | $1.97 | 118,800 | — | — |
| 2009-12-17 | $1.52 | $1.91 | 313,500 | — | — |
| 2009-12-16 | $1.59 | $2.00 | 230,100 | — | — |
| 2009-12-15 | $1.62 | $2.03 | 176,000 | — | — |
| 2009-12-14 | $1.54 | $1.93 | 219,200 | — | — |
| 2009-12-11 | $1.51 | $1.90 | 323,700 | — | — |
| 2009-12-10 | $1.53 | $1.92 | 207,000 | — | — |
| 2009-12-09 | $1.55 | $1.95 | 279,800 | — | — |
| 2009-12-08 | $1.52 | $1.91 | 669,500 | — | — |
| 2009-12-07 | $1.37 | $1.72 | 228,600 | — | — |
| 2009-12-04 | $1.41 | $1.77 | 438,600 | — | — |
| 2009-12-03 | $1.30 | $1.63 | 612,300 | — | — |
| 2009-12-02 | $1.38 | $1.73 | 934,500 | — | — |
| 2009-12-01 | $1.10 | $1.38 | 170,500 | — | — |
| 2009-11-30 | $1.12 | $1.41 | 262,600 | — | — |
| 2009-11-27 | $1.10 | $1.38 | 209,400 | — | — |
| 2009-11-25 | $1.16 | $1.46 | 144,400 | — | — |
| 2009-11-24 | $1.20 | $1.51 | 328,900 | — | — |
| 2009-11-23 | $1.19 | $1.49 | 261,700 | — | — |
| 2009-11-20 | $1.29 | $1.62 | 171,400 | — | — |
| 2009-11-19 | $1.40 | $1.76 | 751,600 | — | — |
| 2009-11-18 | $1.33 | $1.67 | 211,500 | — | — |
| 2009-11-17 | $1.37 | $1.72 | 340,300 | — | — |
| 2009-11-16 | $1.50 | $1.88 | 416,600 | — | — |
| 2009-11-13 | $1.40 | $1.76 | 500,200 | — | — |
| 2009-11-12 | $1.39 | $1.75 | 237,600 | — | — |
| 2009-11-11 | $1.45 | $1.82 | 285,200 | — | — |
| 2009-11-10 | $1.43 | $1.80 | 860,800 | — | — |
| 2009-11-09 | $1.62 | $2.03 | 2,155,500 | — | — |
| 2009-11-06 | $2.08 | $2.61 | 1,045,700 | — | — |
| 2009-11-05 | $1.87 | $2.35 | 1,515,400 | — | — |
| 2009-11-04 | $1.36 | $1.71 | 1,022,900 | — | — |
| 2009-11-03 | $1.35 | $1.69 | 1,037,500 | — | — |
| 2009-11-02 | $1.50 | $1.88 | 559,200 | — | — |
| 2009-10-30 | $1.75 | $2.20 | 502,700 | — | — |
| 2009-10-29 | $1.97 | $2.47 | 415,100 | — | — |
| 2009-10-28 | $1.91 | $2.40 | 493,600 | — | — |
| 2009-10-27 | $2.15 | $2.70 | 351,100 | — | — |
| 2009-10-26 | $2.29 | $2.88 | 479,300 | — | — |
| 2009-10-23 | $2.42 | $3.04 | 202,600 | — | — |
| 2009-10-22 | $2.50 | $3.14 | 324,300 | — | — |
| 2009-10-21 | $2.50 | $3.14 | 367,500 | — | — |
| 2009-10-20 | $2.50 | $3.14 | 332,000 | — | — |
| 2009-10-19 | $2.65 | $3.33 | 345,800 | — | — |
| 2009-10-16 | $2.76 | $3.47 | 1,192,300 | — | — |
| 2009-10-15 | $2.84 | $3.57 | 2,433,400 | — | — |
| 2009-10-14 | $2.37 | $2.98 | 501,200 | — | — |
| 2009-10-13 | $2.30 | $2.89 | 541,000 | — | — |
| 2009-10-12 | $2.11 | $2.65 | 299,200 | — | — |
| 2009-10-09 | $2.16 | $2.71 | 266,200 | — | — |
| 2009-10-08 | $2.16 | $2.71 | 290,700 | — | — |
| 2009-10-07 | $2.08 | $2.61 | 702,200 | — | — |
| 2009-10-06 | $2.18 | $2.74 | 1,881,500 | — | — |
| 2009-10-05 | $2.01 | $2.52 | 524,900 | — | — |
| 2009-10-02 | $2.05 | $2.57 | 1,277,300 | — | — |
| 2009-10-01 | $2.16 | $2.71 | 1,305,900 | — | — |
| 2009-09-30 | $2.32 | $2.91 | 785,500 | — | — |
| 2009-09-29 | $2.53 | $3.18 | 593,800 | — | — |
| 2009-09-28 | $2.57 | $3.23 | 1,755,900 | — | — |
| 2009-09-25 | $2.38 | $2.99 | 1,541,700 | — | — |
| 2009-09-24 | $2.37 | $2.98 | 2,061,500 | — | — |
| 2009-09-23 | $2.62 | $3.29 | 1,922,100 | — | — |
| 2009-09-22 | $2.96 | $3.72 | 4,139,500 | — | — |
| 2009-09-21 | $2.95 | $3.70 | 7,666,900 | — | — |
| 2009-09-18 | $2.65 | $3.33 | 4,248,200 | — | — |
| 2009-09-17 | $1.80 | $2.26 | 1,473,100 | — | — |
| 2009-09-16 | $1.76 | $2.21 | 2,053,800 | — | — |
| 2009-09-15 | $1.38 | $1.73 | 1,697,400 | — | — |
| 2009-09-14 | $1.25 | $1.57 | 631,000 | — | — |
| 2009-09-11 | $1.23 | $1.54 | 1,084,400 | — | — |
| 2009-09-10 | $1.06 | $1.33 | 1,149,100 | — | — |
| 2009-09-09 | $1.09 | $1.37 | 1,337,600 | — | — |
| 2009-09-08 | $1.19 | $1.49 | 5,528,400 | — | — |
| 2009-09-04 | $1.06 | $1.33 | 2,881,300 | — | — |
| 2009-09-03 | $0.80 | $1.00 | 1,505,700 | — | — |
| 2009-09-02 | $0.79 | $0.99 | 280,000 | — | — |
| 2009-09-01 | $0.79 | $0.99 | 833,100 | — | — |
| 2009-08-31 | $0.73 | $0.92 | 455,300 | — | — |
| 2009-08-28 | $0.76 | $0.95 | 1,294,200 | — | — |
| 2009-08-27 | $0.86 | $1.08 | 2,260,100 | — | — |
| 2009-08-26 | $0.96 | $1.21 | 10,133,600 | — | — |
| 2009-08-25 | $0.70 | $0.88 | 2,616,700 | — | — |
| 2009-08-24 | $0.47 | $0.59 | 942,200 | — | — |
| 2009-08-21 | $0.44 | $0.55 | 156,600 | — | — |
| 2009-08-20 | $0.44 | $0.55 | 678,600 | — | — |
| 2009-08-19 | $0.47 | $0.59 | 239,300 | — | — |
| 2009-08-18 | $0.47 | $0.59 | 82,100 | — | — |
| 2009-08-17 | $0.47 | $0.59 | 284,600 | — | — |
| 2009-08-14 | $0.46 | $0.58 | 534,700 | — | — |
| 2009-08-13 | $0.45 | $0.56 | 472,200 | — | — |
| 2009-08-12 | $0.48 | $0.60 | 230,800 | — | — |
| 2009-08-11 | $0.47 | $0.59 | 828,100 | — | — |
| 2009-08-10 | $0.50 | $0.63 | 219,500 | — | — |
| 2009-08-07 | $0.46 | $0.58 | 531,700 | — | — |
| 2009-08-06 | $0.51 | $0.64 | 1,312,300 | — | — |
| 2009-08-05 | $0.49 | $0.62 | 777,100 | — | — |
| 2009-08-04 | $0.48 | $0.60 | 266,500 | — | — |
| 2009-08-03 | $0.47 | $0.59 | 431,700 | — | — |
| 2009-07-31 | $0.49 | $0.62 | 428,600 | — | — |
| 2009-07-30 | $0.46 | $0.58 | 282,400 | — | — |
| 2009-07-29 | $0.52 | $0.65 | 83,600 | — | — |
| 2009-07-28 | $0.53 | $0.67 | 312,600 | — | — |
| 2009-07-27 | $0.52 | $0.65 | 468,200 | — | — |
| 2009-07-24 | $0.43 | $0.54 | 89,700 | — | — |
| 2009-07-23 | $0.45 | $0.56 | 211,600 | — | — |
| 2009-07-22 | $0.43 | $0.54 | 151,400 | — | — |
| 2009-07-21 | $0.43 | $0.54 | 65,000 | — | — |
| 2009-07-20 | $0.40 | $0.50 | 76,600 | — | — |
| 2009-07-17 | $0.38 | $0.48 | 104,400 | — | — |
| 2009-07-16 | $0.39 | $0.49 | 219,700 | — | — |
| 2009-07-15 | $0.45 | $0.56 | 241,200 | — | — |
| 2009-07-14 | $0.46 | $0.58 | 68,500 | — | — |
| 2009-07-13 | $0.43 | $0.54 | 87,900 | — | — |
| 2009-07-10 | $0.42 | $0.53 | 78,600 | — | — |
| 2009-07-09 | $0.42 | $0.53 | 134,200 | — | — |
| 2009-07-08 | $0.43 | $0.54 | 87,100 | — | — |
| 2009-07-07 | $0.45 | $0.56 | 191,100 | — | — |
| 2009-07-06 | $0.47 | $0.59 | 114,200 | — | — |
| 2009-07-02 | $0.51 | $0.64 | 196,800 | — | — |
| 2009-07-01 | $0.51 | $0.64 | 99,000 | — | — |
| 2009-06-30 | $0.49 | $0.62 | 111,100 | — | — |
| 2009-06-29 | $0.50 | $0.63 | 386,400 | — | — |
| 2009-06-26 | $0.48 | $0.60 | 4,090,600 | — | — |
| 2009-06-25 | $0.62 | $0.78 | 161,200 | — | — |
| 2009-06-24 | $0.64 | $0.80 | 192,700 | — | — |
| 2009-06-23 | $0.66 | $0.83 | 103,000 | — | — |
| 2009-06-22 | $0.65 | $0.82 | 205,400 | — | — |
| 2009-06-19 | $0.71 | $0.89 | 197,700 | — | — |
| 2009-06-18 | $0.70 | $0.88 | 30,500 | — | — |
| 2009-06-17 | $0.71 | $0.89 | 163,300 | — | — |
| 2009-06-16 | $0.70 | $0.88 | 123,600 | — | — |
| 2009-06-15 | $0.71 | $0.89 | 235,600 | — | — |
| 2009-06-12 | $0.71 | $0.89 | 358,800 | — | — |
| 2009-06-11 | $0.69 | $0.87 | 170,700 | — | — |
| 2009-06-10 | $0.68 | $0.85 | 231,900 | — | — |
| 2009-06-09 | $0.65 | $0.82 | 233,000 | — | — |
| 2009-06-08 | $0.69 | $0.87 | 358,900 | — | — |
| 2009-06-05 | $0.70 | $0.88 | 116,500 | — | — |
| 2009-06-04 | $0.70 | $0.88 | 98,200 | — | — |
| 2009-06-03 | $0.69 | $0.87 | 205,200 | — | — |
| 2009-06-02 | $0.70 | $0.88 | 123,900 | — | — |
| 2009-06-01 | $0.71 | $0.89 | 330,200 | — | — |
| 2009-05-29 | $0.68 | $0.85 | 144,000 | — | — |
| 2009-05-28 | $0.74 | $0.93 | 153,500 | — | — |
| 2009-05-27 | $0.71 | $0.89 | 110,400 | — | — |
| 2009-05-26 | $0.73 | $0.92 | 208,600 | — | — |
| 2009-05-22 | $0.66 | $0.83 | 303,800 | — | — |
| 2009-05-21 | $0.74 | $0.93 | 116,400 | — | — |
| 2009-05-20 | $0.80 | $1.00 | 324,400 | — | — |
| 2009-05-19 | $0.82 | $1.03 | 380,200 | — | — |
| 2009-05-18 | $0.80 | $1.00 | 195,600 | — | — |
| 2009-05-15 | $0.75 | $0.94 | 992,700 | — | — |
| 2009-05-14 | $0.75 | $0.94 | 589,200 | — | — |
| 2009-05-13 | $0.71 | $0.89 | 178,000 | — | — |
| 2009-05-12 | $0.78 | $0.98 | 142,800 | — | — |
| 2009-05-11 | $0.79 | $0.99 | 187,800 | — | — |
| 2009-05-08 | $0.82 | $1.03 | 448,000 | — | — |
| 2009-05-07 | $0.82 | $1.03 | 338,700 | — | — |
| 2009-05-06 | $0.81 | $1.02 | 524,500 | — | — |
| 2009-05-05 | $0.72 | $0.90 | 307,900 | — | — |
| 2009-05-04 | $0.83 | $1.04 | 440,900 | — | — |
| 2009-05-01 | $0.90 | $1.13 | 654,800 | — | — |
| 2009-04-30 | $0.68 | $0.85 | 646,600 | — | — |
| 2009-04-29 | $0.57 | $0.72 | 888,000 | — | — |
| 2009-04-28 | $0.52 | $0.65 | 718,400 | — | — |
| 2009-04-27 | $0.55 | $0.69 | 119,600 | — | — |
| 2009-04-24 | $0.56 | $0.70 | 201,300 | — | — |
| 2009-04-23 | $0.52 | $0.65 | 97,900 | — | — |
| 2009-04-22 | $0.53 | $0.67 | 184,200 | — | — |
| 2009-04-21 | $0.54 | $0.68 | 138,400 | — | — |
| 2009-04-20 | $0.52 | $0.65 | 514,500 | — | — |
| 2009-04-17 | $0.47 | $0.59 | 333,300 | — | — |
| 2009-04-16 | $0.50 | $0.63 | 202,000 | — | — |
| 2009-04-15 | $0.46 | $0.58 | 99,300 | — | — |
| 2009-04-14 | $0.42 | $0.53 | 106,900 | — | — |
| 2009-04-13 | $0.45 | $0.56 | 234,600 | — | — |
| 2009-04-09 | $0.48 | $0.60 | 181,400 | — | — |
| 2009-04-08 | $0.47 | $0.59 | 137,300 | — | — |
| 2009-04-07 | $0.41 | $0.51 | 148,800 | — | — |
| 2009-04-06 | $0.45 | $0.56 | 183,900 | — | — |
| 2009-04-03 | $0.46 | $0.58 | 782,600 | — | — |
| 2009-04-02 | $0.44 | $0.55 | 156,000 | — | — |
| 2009-04-01 | $0.35 | $0.44 | 147,400 | — | — |
| 2009-03-31 | $0.32 | $0.40 | 215,600 | — | — |
| 2009-03-30 | $0.37 | $0.46 | 175,900 | — | — |
| 2009-03-27 | $0.40 | $0.50 | 93,600 | — | — |
| 2009-03-26 | $0.44 | $0.55 | 99,200 | — | — |
| 2009-03-25 | $0.41 | $0.51 | 87,600 | — | — |
| 2009-03-24 | $0.39 | $0.49 | 95,800 | — | — |
| 2009-03-23 | $0.44 | $0.55 | 170,900 | — | — |
| 2009-03-20 | $0.44 | $0.55 | 336,800 | — | — |
| 2009-03-19 | $0.41 | $0.51 | 150,500 | — | — |
| 2009-03-18 | $0.41 | $0.51 | 137,200 | — | — |
| 2009-03-17 | $0.42 | $0.53 | 79,900 | — | — |
| 2009-03-16 | $0.40 | $0.50 | 391,300 | — | — |
| 2009-03-13 | $0.41 | $0.51 | 93,900 | — | — |
| 2009-03-12 | $0.41 | $0.51 | 93,800 | — | — |
| 2009-03-11 | $0.39 | $0.49 | 93,200 | — | — |
| 2009-03-10 | $0.40 | $0.50 | 114,200 | — | — |
| 2009-03-09 | $0.36 | $0.45 | 87,900 | — | — |
| 2009-03-06 | $0.38 | $0.48 | 278,100 | — | — |
| 2009-03-05 | $0.32 | $0.40 | 84,200 | — | — |
| 2009-03-04 | $0.39 | $0.49 | 309,000 | — | — |
| 2009-03-03 | $0.29 | $0.36 | 524,200 | — | — |
| 2009-03-02 | $0.29 | $0.36 | 373,200 | — | — |
| 2009-02-27 | $0.33 | $0.41 | 76,000 | — | — |
| 2009-02-26 | $0.35 | $0.44 | 94,300 | — | — |
| 2009-02-25 | $0.36 | $0.45 | 57,000 | — | — |
| 2009-02-24 | $0.41 | $0.51 | 173,300 | — | — |
| 2009-02-23 | $0.32 | $0.40 | 337,400 | — | — |
| 2009-02-20 | $0.36 | $0.45 | 237,800 | — | — |
| 2009-02-19 | $0.43 | $0.54 | 46,700 | — | — |
| 2009-02-18 | $0.43 | $0.54 | 74,800 | — | — |
| 2009-02-17 | $0.44 | $0.55 | 40,400 | — | — |
| 2009-02-13 | $0.47 | $0.59 | 43,600 | — | — |
| 2009-02-12 | $0.52 | $0.65 | 272,100 | — | — |
| 2009-02-11 | $0.48 | $0.60 | 98,000 | — | — |
| 2009-02-10 | $0.41 | $0.51 | 171,100 | — | — |
| 2009-02-09 | $0.51 | $0.64 | 292,000 | — | — |
| 2009-02-06 | $0.51 | $0.64 | 311,900 | — | — |
| 2009-02-05 | $0.48 | $0.60 | 195,700 | — | — |
| 2009-02-04 | $0.47 | $0.59 | 220,100 | — | — |
| 2009-02-03 | $0.47 | $0.59 | 356,200 | — | — |
| 2009-02-02 | $0.43 | $0.54 | 277,400 | — | — |
| 2009-01-30 | $0.33 | $0.41 | 137,600 | — | — |
| 2009-01-29 | $0.35 | $0.44 | 118,600 | — | — |
| 2009-01-28 | $0.37 | $0.46 | 145,800 | — | — |
| 2009-01-27 | $0.41 | $0.51 | 65,100 | — | — |
| 2009-01-26 | $0.41 | $0.51 | 94,900 | — | — |
| 2009-01-23 | $0.37 | $0.46 | 143,600 | — | — |
| 2009-01-22 | $0.34 | $0.43 | 327,300 | — | — |
| 2009-01-21 | $0.41 | $0.51 | 131,700 | — | — |
| 2009-01-20 | $0.41 | $0.51 | 140,100 | — | — |
| 2009-01-16 | $0.46 | $0.58 | 128,900 | — | — |
| 2009-01-15 | $0.46 | $0.58 | 113,300 | — | — |
| 2009-01-14 | $0.45 | $0.56 | 229,400 | — | — |
| 2009-01-13 | $0.47 | $0.59 | 73,900 | — | — |
| 2009-01-12 | $0.48 | $0.60 | 246,400 | — | — |
| 2009-01-09 | $0.45 | $0.56 | 266,900 | — | — |
| 2009-01-08 | $0.44 | $0.55 | 222,300 | — | — |
| 2009-01-07 | $0.41 | $0.51 | 145,200 | — | — |
| 2009-01-06 | $0.42 | $0.53 | 174,900 | — | — |
| 2009-01-05 | $0.43 | $0.54 | 293,400 | — | — |
| 2009-01-02 | $0.43 | $0.54 | 298,400 | — | — |