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
- 1998-05-28 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 | $2.78 | $2.78 | 123,000 | — | — |
| 2009-12-30 | $2.84 | $2.84 | 121,500 | — | — |
| 2009-12-29 | $2.68 | $2.68 | 59,200 | — | — |
| 2009-12-28 | $2.79 | $2.79 | 84,800 | — | — |
| 2009-12-24 | $2.75 | $2.75 | 49,800 | — | — |
| 2009-12-23 | $2.81 | $2.81 | 101,200 | — | — |
| 2009-12-22 | $2.75 | $2.75 | 1,482,500 | — | — |
| 2009-12-21 | $2.82 | $2.82 | 63,100 | — | — |
| 2009-12-18 | $2.71 | $2.71 | 281,000 | — | — |
| 2009-12-17 | $2.64 | $2.64 | 80,900 | — | — |
| 2009-12-16 | $2.69 | $2.69 | 197,000 | — | — |
| 2009-12-15 | $2.71 | $2.71 | 147,700 | — | — |
| 2009-12-14 | $2.75 | $2.75 | 66,100 | — | — |
| 2009-12-11 | $2.72 | $2.72 | 39,700 | — | — |
| 2009-12-10 | $2.67 | $2.67 | 232,000 | — | — |
| 2009-12-09 | $2.88 | $2.88 | 66,300 | — | — |
| 2009-12-08 | $2.96 | $2.96 | 54,000 | — | — |
| 2009-12-07 | $3.02 | $3.02 | 50,300 | — | — |
| 2009-12-04 | $2.92 | $2.92 | 68,100 | — | — |
| 2009-12-03 | $2.62 | $2.62 | 61,500 | — | — |
| 2009-12-02 | $2.78 | $2.78 | 40,300 | — | — |
| 2009-12-01 | $2.77 | $2.77 | 376,100 | — | — |
| 2009-11-30 | $2.66 | $2.66 | 83,400 | — | — |
| 2009-11-27 | $2.71 | $2.71 | 73,600 | — | — |
| 2009-11-25 | $2.90 | $2.90 | 18,400 | — | — |
| 2009-11-24 | $2.98 | $2.98 | 47,000 | — | — |
| 2009-11-23 | $3.01 | $3.01 | 76,800 | — | — |
| 2009-11-20 | $3.00 | $3.00 | 67,900 | — | — |
| 2009-11-19 | $2.89 | $2.89 | 96,000 | — | — |
| 2009-11-18 | $3.02 | $3.02 | 48,700 | — | — |
| 2009-11-17 | $2.97 | $2.97 | 70,100 | — | — |
| 2009-11-16 | $3.12 | $3.12 | 75,500 | — | — |
| 2009-11-13 | $2.88 | $2.88 | 106,100 | — | — |
| 2009-11-12 | $2.96 | $2.96 | 439,600 | — | — |
| 2009-11-11 | $3.26 | $3.26 | 237,500 | — | — |
| 2009-11-10 | $3.76 | $3.76 | 176,900 | — | — |
| 2009-11-09 | $3.48 | $3.48 | 87,100 | — | — |
| 2009-11-06 | $3.33 | $3.33 | 75,500 | — | — |
| 2009-11-05 | $3.31 | $3.31 | 60,700 | — | — |
| 2009-11-04 | $3.08 | $3.08 | 89,600 | — | — |
| 2009-11-03 | $3.13 | $3.13 | 220,000 | — | — |
| 2009-11-02 | $3.14 | $3.14 | 82,200 | — | — |
| 2009-10-30 | $3.12 | $3.12 | 149,300 | — | — |
| 2009-10-29 | $3.33 | $3.33 | 155,900 | — | — |
| 2009-10-28 | $3.35 | $3.35 | 124,200 | — | — |
| 2009-10-27 | $3.39 | $3.39 | 61,500 | — | — |
| 2009-10-26 | $3.38 | $3.38 | 143,200 | — | — |
| 2009-10-23 | $3.38 | $3.38 | 91,600 | — | — |
| 2009-10-22 | $3.49 | $3.49 | 95,000 | — | — |
| 2009-10-21 | $3.41 | $3.41 | 196,300 | — | — |
| 2009-10-20 | $3.25 | $3.25 | 71,200 | — | — |
| 2009-10-19 | $3.26 | $3.26 | 45,400 | — | — |
| 2009-10-16 | $3.25 | $3.25 | 90,000 | — | — |
| 2009-10-15 | $3.27 | $3.27 | 80,300 | — | — |
| 2009-10-14 | $3.36 | $3.36 | 95,000 | — | — |
| 2009-10-13 | $3.10 | $3.10 | 53,800 | — | — |
| 2009-10-12 | $3.08 | $3.08 | 38,600 | — | — |
| 2009-10-09 | $3.19 | $3.19 | 73,000 | — | — |
| 2009-10-08 | $3.06 | $3.06 | 198,400 | — | — |
| 2009-10-07 | $2.93 | $2.93 | 93,800 | — | — |
| 2009-10-06 | $3.01 | $3.01 | 88,900 | — | — |
| 2009-10-05 | $2.83 | $2.83 | 137,800 | — | — |
| 2009-10-02 | $2.78 | $2.78 | 95,500 | — | — |
| 2009-10-01 | $2.65 | $2.65 | 138,200 | — | — |
| 2009-09-30 | $2.90 | $2.90 | 177,600 | — | — |
| 2009-09-29 | $3.03 | $3.03 | 47,000 | — | — |
| 2009-09-28 | $3.19 | $3.19 | 60,400 | — | — |
| 2009-09-25 | $3.01 | $3.01 | 48,200 | — | — |
| 2009-09-24 | $2.99 | $2.99 | 63,300 | — | — |
| 2009-09-23 | $3.10 | $3.10 | 122,300 | — | — |
| 2009-09-22 | $3.05 | $3.05 | 343,600 | — | — |
| 2009-09-21 | $2.98 | $2.98 | 197,100 | — | — |
| 2009-09-18 | $3.04 | $3.04 | 275,600 | — | — |
| 2009-09-17 | $3.09 | $3.09 | 153,800 | — | — |
| 2009-09-16 | $3.03 | $3.03 | 179,100 | — | — |
| 2009-09-15 | $3.02 | $3.02 | 93,400 | — | — |
| 2009-09-14 | $3.03 | $3.03 | 54,900 | — | — |
| 2009-09-11 | $3.00 | $3.00 | 47,900 | — | — |
| 2009-09-10 | $2.95 | $2.95 | 165,200 | — | — |
| 2009-09-09 | $2.92 | $2.92 | 44,800 | — | — |
| 2009-09-08 | $2.82 | $2.82 | 70,500 | — | — |
| 2009-09-04 | $2.85 | $2.85 | 96,100 | — | — |
| 2009-09-03 | $2.65 | $2.65 | 29,200 | — | — |
| 2009-09-02 | $2.68 | $2.68 | 88,200 | — | — |
| 2009-09-01 | $2.68 | $2.68 | 171,900 | — | — |
| 2009-08-31 | $2.62 | $2.62 | 142,100 | — | — |
| 2009-08-28 | $2.64 | $2.64 | 386,600 | — | — |
| 2009-08-27 | $2.66 | $2.66 | 27,500 | — | — |
| 2009-08-26 | $2.65 | $2.65 | 102,400 | — | — |
| 2009-08-25 | $2.65 | $2.65 | 111,100 | — | — |
| 2009-08-24 | $2.71 | $2.71 | 91,900 | — | — |
| 2009-08-21 | $2.77 | $2.77 | 141,500 | — | — |
| 2009-08-20 | $2.57 | $2.57 | 59,200 | — | — |
| 2009-08-19 | $2.57 | $2.57 | 511,100 | — | — |
| 2009-08-18 | $2.46 | $2.46 | 156,400 | — | — |
| 2009-08-17 | $2.48 | $2.48 | 71,200 | — | — |
| 2009-08-14 | $2.55 | $2.55 | 131,300 | — | — |
| 2009-08-13 | $2.83 | $2.83 | 103,600 | — | — |
| 2009-08-12 | $2.99 | $2.99 | 87,100 | — | — |
| 2009-08-11 | $3.06 | $3.06 | 140,300 | — | — |
| 2009-08-10 | $3.18 | $3.18 | 72,700 | — | — |
| 2009-08-07 | $3.01 | $3.01 | 90,900 | — | — |
| 2009-08-06 | $2.92 | $2.92 | 82,600 | — | — |
| 2009-08-05 | $3.01 | $3.01 | 79,500 | — | — |
| 2009-08-04 | $3.06 | $3.06 | 62,300 | — | — |
| 2009-08-03 | $2.97 | $2.97 | 85,600 | — | — |
| 2009-07-31 | $3.04 | $3.04 | 81,300 | — | — |
| 2009-07-30 | $3.05 | $3.05 | 118,000 | — | — |
| 2009-07-29 | $3.03 | $3.03 | 74,900 | — | — |
| 2009-07-28 | $3.09 | $3.09 | 124,700 | — | — |
| 2009-07-27 | $3.03 | $3.03 | 119,700 | — | — |
| 2009-07-24 | $2.98 | $2.98 | 83,400 | — | — |
| 2009-07-23 | $3.00 | $3.00 | 175,200 | — | — |
| 2009-07-22 | $2.64 | $2.64 | 114,900 | — | — |
| 2009-07-21 | $2.58 | $2.58 | 70,400 | — | — |
| 2009-07-20 | $2.58 | $2.58 | 50,600 | — | — |
| 2009-07-17 | $2.48 | $2.48 | 87,600 | — | — |
| 2009-07-16 | $2.58 | $2.58 | 93,000 | — | — |
| 2009-07-15 | $2.55 | $2.55 | 180,500 | — | — |
| 2009-07-14 | $2.32 | $2.32 | 61,400 | — | — |
| 2009-07-13 | $2.40 | $2.40 | 150,800 | — | — |
| 2009-07-10 | $2.27 | $2.27 | 126,700 | — | — |
| 2009-07-09 | $2.42 | $2.42 | 186,900 | — | — |
| 2009-07-08 | $2.39 | $2.39 | 107,500 | — | — |
| 2009-07-07 | $2.40 | $2.40 | 232,500 | — | — |
| 2009-07-06 | $2.45 | $2.45 | 75,500 | — | — |
| 2009-07-02 | $2.48 | $2.48 | 182,500 | — | — |
| 2009-07-01 | $2.47 | $2.47 | 71,100 | — | — |
| 2009-06-30 | $2.33 | $2.33 | 109,200 | — | — |
| 2009-06-29 | $2.31 | $2.31 | 77,600 | — | — |
| 2009-06-26 | $2.31 | $2.31 | 1,104,100 | — | — |
| 2009-06-25 | $2.24 | $2.24 | 128,700 | — | — |
| 2009-06-24 | $2.23 | $2.23 | 203,500 | — | — |
| 2009-06-23 | $2.22 | $2.22 | 80,800 | — | — |
| 2009-06-22 | $2.16 | $2.16 | 185,000 | — | — |
| 2009-06-19 | $2.25 | $2.25 | 153,900 | — | — |
| 2009-06-18 | $2.28 | $2.28 | 56,500 | — | — |
| 2009-06-17 | $2.25 | $2.25 | 41,200 | — | — |
| 2009-06-16 | $2.20 | $2.20 | 47,800 | — | — |
| 2009-06-15 | $2.24 | $2.24 | 72,800 | — | — |
| 2009-06-12 | $2.36 | $2.36 | 89,500 | — | — |
| 2009-06-11 | $2.21 | $2.21 | 104,200 | — | — |
| 2009-06-10 | $2.16 | $2.16 | 297,300 | — | — |
| 2009-06-09 | $2.16 | $2.16 | 48,000 | — | — |
| 2009-06-08 | $2.13 | $2.13 | 120,300 | — | — |
| 2009-06-05 | $2.15 | $2.15 | 76,800 | — | — |
| 2009-06-04 | $2.15 | $2.15 | 112,600 | — | — |
| 2009-06-03 | $2.15 | $2.15 | 118,800 | — | — |
| 2009-06-02 | $2.32 | $2.32 | 154,300 | — | — |
| 2009-06-01 | $2.24 | $2.24 | 219,800 | — | — |
| 2009-05-29 | $2.34 | $2.34 | 589,000 | — | — |
| 2009-05-28 | $2.00 | $2.00 | 373,000 | — | — |
| 2009-05-27 | $2.12 | $2.12 | 141,700 | — | — |
| 2009-05-26 | $2.15 | $2.15 | 124,600 | — | — |
| 2009-05-22 | $2.02 | $2.02 | 68,900 | — | — |
| 2009-05-21 | $2.04 | $2.04 | 158,400 | — | — |
| 2009-05-20 | $2.05 | $2.05 | 170,300 | — | — |
| 2009-05-19 | $2.16 | $2.16 | 208,700 | — | — |
| 2009-05-18 | $2.09 | $2.09 | 185,200 | — | — |
| 2009-05-15 | $2.07 | $2.07 | 149,100 | — | — |
| 2009-05-14 | $2.08 | $2.08 | 109,900 | — | — |
| 2009-05-13 | $2.08 | $2.08 | 201,400 | — | — |
| 2009-05-12 | $2.18 | $2.18 | 195,500 | — | — |
| 2009-05-11 | $2.37 | $2.37 | 259,900 | — | — |
| 2009-05-08 | $2.25 | $2.25 | 87,500 | — | — |
| 2009-05-07 | $2.20 | $2.20 | 122,500 | — | — |
| 2009-05-06 | $2.29 | $2.29 | 159,200 | — | — |
| 2009-05-05 | $2.21 | $2.21 | 94,400 | — | — |
| 2009-05-04 | $2.21 | $2.21 | 276,300 | — | — |
| 2009-05-01 | $2.19 | $2.19 | 80,500 | — | — |
| 2009-04-30 | $2.25 | $2.25 | 156,200 | — | — |
| 2009-04-29 | $2.27 | $2.27 | 88,800 | — | — |
| 2009-04-28 | $2.15 | $2.15 | 53,500 | — | — |
| 2009-04-27 | $2.09 | $2.09 | 169,300 | — | — |
| 2009-04-24 | $2.14 | $2.14 | 84,900 | — | — |
| 2009-04-23 | $2.12 | $2.12 | 174,500 | — | — |
| 2009-04-22 | $2.16 | $2.16 | 57,100 | — | — |
| 2009-04-21 | $2.18 | $2.18 | 90,500 | — | — |
| 2009-04-20 | $2.25 | $2.25 | 103,900 | — | — |
| 2009-04-17 | $2.40 | $2.40 | 83,400 | — | — |
| 2009-04-16 | $2.43 | $2.43 | 64,200 | — | — |
| 2009-04-15 | $2.26 | $2.26 | 74,000 | — | — |
| 2009-04-14 | $2.25 | $2.25 | 194,200 | — | — |
| 2009-04-13 | $2.45 | $2.45 | 105,700 | — | — |
| 2009-04-09 | $2.55 | $2.55 | 159,500 | — | — |
| 2009-04-08 | $2.34 | $2.34 | 82,600 | — | — |
| 2009-04-07 | $2.17 | $2.17 | 76,300 | — | — |
| 2009-04-06 | $2.41 | $2.41 | 76,600 | — | — |
| 2009-04-03 | $2.50 | $2.50 | 179,000 | — | — |
| 2009-04-02 | $2.39 | $2.39 | 237,400 | — | — |
| 2009-04-01 | $2.04 | $2.04 | 64,600 | — | — |
| 2009-03-31 | $2.02 | $2.02 | 79,800 | — | — |
| 2009-03-30 | $1.90 | $1.90 | 191,000 | — | — |
| 2009-03-27 | $1.88 | $1.88 | 77,400 | — | — |
| 2009-03-26 | $2.05 | $2.05 | 148,200 | — | — |
| 2009-03-25 | $2.01 | $2.01 | 70,600 | — | — |
| 2009-03-24 | $1.97 | $1.97 | 73,000 | — | — |
| 2009-03-23 | $2.18 | $2.18 | 783,200 | — | — |
| 2009-03-20 | $1.78 | $1.78 | 185,700 | — | — |
| 2009-03-19 | $1.94 | $1.94 | 86,600 | — | — |
| 2009-03-18 | $1.95 | $1.95 | 475,700 | — | — |
| 2009-03-17 | $2.00 | $2.00 | 154,700 | — | — |
| 2009-03-16 | $1.95 | $1.95 | 99,500 | — | — |
| 2009-03-13 | $1.93 | $1.93 | 70,300 | — | — |
| 2009-03-12 | $2.03 | $2.03 | 243,800 | — | — |
| 2009-03-11 | $2.01 | $2.01 | 115,400 | — | — |
| 2009-03-10 | $2.18 | $2.18 | 174,500 | — | — |
| 2009-03-09 | $2.02 | $2.02 | 83,100 | — | — |
| 2009-03-06 | $2.25 | $2.25 | 115,900 | — | — |
| 2009-03-05 | $1.98 | $1.98 | 192,400 | — | — |
| 2009-03-04 | $2.46 | $2.46 | 71,400 | — | — |
| 2009-03-03 | $2.26 | $2.26 | 89,300 | — | — |
| 2009-03-02 | $2.28 | $2.28 | 144,900 | — | — |
| 2009-02-27 | $2.56 | $2.56 | 113,300 | — | — |
| 2009-02-26 | $2.48 | $2.48 | 133,400 | — | — |
| 2009-02-25 | $2.36 | $2.36 | 425,900 | — | — |
| 2009-02-24 | $2.63 | $2.63 | 184,000 | — | — |
| 2009-02-23 | $2.44 | $2.44 | 158,500 | — | — |
| 2009-02-20 | $2.55 | $2.55 | 91,600 | — | — |
| 2009-02-19 | $2.50 | $2.50 | 47,800 | — | — |
| 2009-02-18 | $2.47 | $2.47 | 95,400 | — | — |
| 2009-02-17 | $2.50 | $2.50 | 235,300 | — | — |
| 2009-02-13 | $2.59 | $2.59 | 139,100 | — | — |
| 2009-02-12 | $2.58 | $2.58 | 62,200 | — | — |
| 2009-02-11 | $2.44 | $2.44 | 122,200 | — | — |
| 2009-02-10 | $2.55 | $2.55 | 231,000 | — | — |
| 2009-02-09 | $2.68 | $2.68 | 115,500 | — | — |
| 2009-02-06 | $2.82 | $2.82 | 113,100 | — | — |
| 2009-02-05 | $2.78 | $2.78 | 96,600 | — | — |
| 2009-02-04 | $2.74 | $2.74 | 101,700 | — | — |
| 2009-02-03 | $2.90 | $2.90 | 104,300 | — | — |
| 2009-02-02 | $2.75 | $2.75 | 142,100 | — | — |
| 2009-01-30 | $2.81 | $2.81 | 216,400 | — | — |
| 2009-01-29 | $3.09 | $3.09 | 196,900 | — | — |
| 2009-01-28 | $2.93 | $2.93 | 88,900 | — | — |
| 2009-01-27 | $2.75 | $2.75 | 56,800 | — | — |
| 2009-01-26 | $2.72 | $2.72 | 87,900 | — | — |
| 2009-01-23 | $2.65 | $2.65 | 59,000 | — | — |
| 2009-01-22 | $2.64 | $2.64 | 85,700 | — | — |
| 2009-01-21 | $2.96 | $2.96 | 63,900 | — | — |
| 2009-01-20 | $2.62 | $2.62 | 103,700 | — | — |
| 2009-01-16 | $2.93 | $2.93 | 104,200 | — | — |
| 2009-01-15 | $2.66 | $2.66 | 85,500 | — | — |
| 2009-01-14 | $2.50 | $2.50 | 58,700 | — | — |
| 2009-01-13 | $2.70 | $2.70 | 65,400 | — | — |
| 2009-01-12 | $2.65 | $2.65 | 123,500 | — | — |
| 2009-01-09 | $2.67 | $2.67 | 98,400 | — | — |
| 2009-01-08 | $3.38 | $3.38 | 64,000 | — | — |
| 2009-01-07 | $3.21 | $3.21 | 108,000 | — | — |
| 2009-01-06 | $2.98 | $2.98 | 255,000 | — | — |
| 2009-01-05 | $2.54 | $2.54 | 183,600 | — | — |
| 2009-01-02 | $2.87 | $2.87 | 155,300 | — | — |