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
- 1996-12-11 to 2026-09-03
- 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 | $2.02 | $2.71 | 15,100 | — | — |
| 2009-12-30 | $2.05 | $2.76 | 5,700 | — | — |
| 2009-12-29 | $2.05 | $2.76 | 4,400 | — | — |
| 2009-12-28 | $2.08 | $2.80 | 9,000 | — | — |
| 2009-12-24 | $2.20 | $2.96 | 10,900 | — | — |
| 2009-12-23 | $2.15 | $2.89 | 16,300 | — | — |
| 2009-12-22 | $2.15 | $2.89 | 13,100 | — | — |
| 2009-12-21 | $2.25 | $3.02 | 9,000 | — | — |
| 2009-12-18 | $2.25 | $3.02 | 11,800 | — | — |
| 2009-12-17 | $2.24 | $3.01 | 5,300 | — | — |
| 2009-12-16 | $2.20 | $2.96 | 23,600 | — | — |
| 2009-12-15 | $2.14 | $2.88 | 12,800 | — | — |
| 2009-12-14 | $2.04 | $2.74 | 25,800 | — | — |
| 2009-12-11 | $1.94 | $2.61 | 7,300 | — | — |
| 2009-12-10 | $1.88 | $2.53 | 3,300 | — | — |
| 2009-12-09 | $1.85 | $2.49 | 11,800 | — | — |
| 2009-12-08 | $1.80 | $2.42 | 6,200 | — | — |
| 2009-12-07 | $1.85 | $2.49 | 14,500 | — | — |
| 2009-12-04 | $1.73 | $2.33 | 9,100 | — | — |
| 2009-12-03 | $1.71 | $2.30 | 5,300 | — | — |
| 2009-12-02 | $1.70 | $2.28 | 16,400 | — | — |
| 2009-12-01 | $1.84 | $2.47 | 27,300 | — | — |
| 2009-11-30 | $1.90 | $2.55 | 8,500 | — | — |
| 2009-11-27 | $1.99 | $2.67 | 9,200 | — | — |
| 2009-11-25 | $2.00 | $2.69 | 13,400 | — | — |
| 2009-11-24 | $2.00 | $2.69 | 8,800 | — | — |
| 2009-11-23 | $1.91 | $2.57 | 20,200 | — | — |
| 2009-11-20 | $1.85 | $2.49 | 21,100 | — | — |
| 2009-11-19 | $1.69 | $2.27 | 3,900 | — | — |
| 2009-11-18 | $1.70 | $2.28 | 3,400 | — | — |
| 2009-11-17 | $1.70 | $2.28 | 1,200 | — | — |
| 2009-11-16 | $1.68 | $2.26 | 5,600 | — | — |
| 2009-11-13 | $1.68 | $2.26 | 3,600 | — | — |
| 2009-11-12 | $1.72 | $2.31 | 0 | — | — |
| 2009-11-11 | $1.72 | $2.31 | 6,200 | — | — |
| 2009-11-10 | $1.69 | $2.27 | 5,800 | — | — |
| 2009-11-09 | $1.65 | $2.22 | 7,900 | — | — |
| 2009-11-06 | $1.67 | $2.24 | 2,500 | — | — |
| 2009-11-05 | $1.70 | $2.28 | 100 | — | — |
| 2009-11-04 | $1.70 | $2.28 | 0 | — | — |
| 2009-11-03 | $1.70 | $2.28 | 1,200 | — | — |
| 2009-11-02 | $1.65 | $2.22 | 32,200 | — | — |
| 2009-10-30 | $1.63 | $2.19 | 800 | — | — |
| 2009-10-29 | $1.77 | $2.38 | 3,700 | — | — |
| 2009-10-28 | $1.71 | $2.30 | 7,600 | — | — |
| 2009-10-27 | $1.74 | $2.34 | 14,700 | — | — |
| 2009-10-26 | $1.80 | $2.42 | 4,000 | — | — |
| 2009-10-23 | $1.72 | $2.31 | 7,700 | — | — |
| 2009-10-22 | $1.75 | $2.35 | 10,800 | — | — |
| 2009-10-21 | $1.76 | $2.37 | 3,600 | — | — |
| 2009-10-20 | $1.76 | $2.37 | 3,100 | — | — |
| 2009-10-19 | $1.78 | $2.39 | 9,300 | — | — |
| 2009-10-16 | $1.85 | $2.49 | 29,000 | — | — |
| 2009-10-15 | $1.70 | $2.28 | 4,500 | — | — |
| 2009-10-14 | $1.75 | $2.35 | 1,000 | — | — |
| 2009-10-13 | $1.75 | $2.35 | 4,500 | — | — |
| 2009-10-12 | $1.82 | $2.45 | 0 | — | — |
| 2009-10-09 | $1.82 | $2.45 | 2,200 | — | — |
| 2009-10-08 | $1.70 | $2.28 | 8,200 | — | — |
| 2009-10-07 | $1.65 | $2.22 | 2,500 | — | — |
| 2009-10-06 | $1.55 | $2.08 | 1,600 | — | — |
| 2009-10-05 | $1.54 | $2.07 | 25,900 | — | — |
| 2009-10-02 | $1.68 | $2.26 | 24,400 | — | — |
| 2009-10-01 | $1.75 | $2.35 | 5,400 | — | — |
| 2009-09-30 | $1.88 | $2.53 | 0 | — | — |
| 2009-09-29 | $1.88 | $2.53 | 400 | — | — |
| 2009-09-28 | $1.78 | $2.39 | 4,300 | — | — |
| 2009-09-25 | $1.62 | $2.18 | 1,400 | — | — |
| 2009-09-24 | $1.64 | $2.20 | 10,100 | — | — |
| 2009-09-23 | $1.75 | $2.35 | 3,400 | — | — |
| 2009-09-22 | $1.76 | $2.37 | 23,000 | — | — |
| 2009-09-21 | $1.72 | $2.31 | 11,700 | — | — |
| 2009-09-18 | $1.59 | $2.14 | 5,600 | — | — |
| 2009-09-17 | $1.58 | $2.12 | 7,000 | — | — |
| 2009-09-16 | $1.70 | $2.28 | 51,400 | — | — |
| 2009-09-15 | $1.50 | $2.02 | 27,900 | — | — |
| 2009-09-14 | $1.42 | $1.91 | 3,700 | — | — |
| 2009-09-11 | $1.38 | $1.85 | 2,400 | — | — |
| 2009-09-10 | $1.44 | $1.94 | 3,400 | — | — |
| 2009-09-09 | $1.49 | $2.00 | 0 | — | — |
| 2009-09-08 | $1.49 | $2.00 | 6,500 | — | — |
| 2009-09-04 | $1.50 | $2.02 | 2,200 | — | — |
| 2009-09-03 | $1.40 | $1.88 | 1,800 | — | — |
| 2009-09-02 | $1.48 | $1.99 | 2,900 | — | — |
| 2009-09-01 | $1.50 | $2.02 | 1,400 | — | — |
| 2009-08-31 | $1.36 | $1.83 | 9,700 | — | — |
| 2009-08-28 | $1.36 | $1.83 | 2,900 | — | — |
| 2009-08-27 | $1.35 | $1.81 | 1,400 | — | — |
| 2009-08-26 | $1.39 | $1.87 | 18,700 | — | — |
| 2009-08-25 | $1.36 | $1.83 | 3,900 | — | — |
| 2009-08-24 | $1.40 | $1.88 | 5,800 | — | — |
| 2009-08-21 | $1.40 | $1.88 | 7,100 | — | — |
| 2009-08-20 | $1.39 | $1.87 | 9,100 | — | — |
| 2009-08-19 | $1.35 | $1.81 | 22,000 | — | — |
| 2009-08-18 | $1.34 | $1.80 | 38,300 | — | — |
| 2009-08-17 | $1.57 | $2.11 | 25,600 | — | — |
| 2009-08-14 | $1.84 | $2.47 | 200 | — | — |
| 2009-08-13 | $1.85 | $2.45 | 5,600 | — | — |
| 2009-08-12 | $1.80 | $2.38 | 15,200 | — | — |
| 2009-08-11 | $1.95 | $2.58 | 700 | — | — |
| 2009-08-10 | $1.91 | $2.53 | 13,200 | — | — |
| 2009-08-07 | $1.87 | $2.47 | 5,100 | — | — |
| 2009-08-06 | $1.80 | $2.38 | 5,800 | — | — |
| 2009-08-05 | $1.85 | $2.45 | 5,600 | — | — |
| 2009-08-04 | $1.92 | $2.54 | 2,700 | — | — |
| 2009-08-03 | $1.85 | $2.45 | 9,100 | — | — |
| 2009-07-31 | $1.94 | $2.56 | 1,600 | — | — |
| 2009-07-30 | $1.96 | $2.59 | 4,200 | — | — |
| 2009-07-29 | $2.04 | $2.70 | 1,800 | — | — |
| 2009-07-28 | $2.06 | $2.72 | 20,300 | — | — |
| 2009-07-27 | $2.00 | $2.64 | 39,700 | — | — |
| 2009-07-24 | $2.05 | $2.71 | 31,600 | — | — |
| 2009-07-23 | $1.80 | $2.38 | 43,600 | — | — |
| 2009-07-22 | $1.66 | $2.19 | 2,400 | — | — |
| 2009-07-21 | $1.68 | $2.22 | 26,800 | — | — |
| 2009-07-20 | $1.62 | $2.14 | 18,400 | — | — |
| 2009-07-17 | $1.63 | $2.16 | 16,200 | — | — |
| 2009-07-16 | $1.55 | $2.05 | 20,500 | — | — |
| 2009-07-15 | $1.42 | $1.88 | 3,900 | — | — |
| 2009-07-14 | $1.36 | $1.80 | 3,500 | — | — |
| 2009-07-13 | $1.32 | $1.75 | 800 | — | — |
| 2009-07-10 | $1.36 | $1.80 | 11,100 | — | — |
| 2009-07-09 | $1.49 | $1.97 | 6,800 | — | — |
| 2009-07-08 | $1.56 | $2.06 | 20,500 | — | — |
| 2009-07-07 | $1.56 | $2.06 | 2,500 | — | — |
| 2009-07-06 | $1.60 | $2.12 | 11,300 | — | — |
| 2009-07-02 | $1.65 | $2.18 | 3,800 | — | — |
| 2009-07-01 | $1.59 | $2.10 | 13,700 | — | — |
| 2009-06-30 | $1.59 | $2.10 | 12,900 | — | — |
| 2009-06-29 | $1.57 | $2.08 | 65,300 | — | — |
| 2009-06-26 | $1.27 | $1.68 | 1,200 | — | — |
| 2009-06-25 | $1.40 | $1.85 | 100 | — | — |
| 2009-06-24 | $1.32 | $1.75 | 36,400 | — | — |
| 2009-06-23 | $1.30 | $1.72 | 23,900 | — | — |
| 2009-06-22 | $1.41 | $1.86 | 22,800 | — | — |
| 2009-06-19 | $1.23 | $1.63 | 2,000 | — | — |
| 2009-06-18 | $1.19 | $1.57 | 600 | — | — |
| 2009-06-17 | $1.15 | $1.52 | 100 | — | — |
| 2009-06-16 | $1.13 | $1.49 | 3,600 | — | — |
| 2009-06-15 | $1.14 | $1.51 | 2,700 | — | — |
| 2009-06-12 | $1.13 | $1.49 | 23,200 | — | — |
| 2009-06-11 | $1.34 | $1.77 | 8,600 | — | — |
| 2009-06-10 | $1.36 | $1.80 | 37,100 | — | — |
| 2009-06-09 | $1.30 | $1.72 | 19,800 | — | — |
| 2009-06-08 | $1.15 | $1.52 | 6,600 | — | — |
| 2009-06-05 | $1.24 | $1.64 | 25,500 | — | — |
| 2009-06-04 | $1.13 | $1.49 | 18,200 | — | — |
| 2009-06-03 | $1.24 | $1.64 | 70,900 | — | — |
| 2009-06-02 | $1.05 | $1.39 | 64,000 | — | — |
| 2009-06-01 | $1.00 | $1.32 | 14,500 | — | — |
| 2009-05-29 | $0.95 | $1.26 | 6,700 | — | — |
| 2009-05-28 | $1.00 | $1.32 | 19,000 | — | — |
| 2009-05-27 | $0.99 | $1.31 | 4,300 | — | — |
| 2009-05-26 | $0.95 | $1.26 | 0 | — | — |
| 2009-05-22 | $0.95 | $1.26 | 0 | — | — |
| 2009-05-21 | $0.95 | $1.26 | 400 | — | — |
| 2009-05-20 | $0.90 | $1.19 | 8,100 | — | — |
| 2009-05-19 | $0.72 | $0.95 | 0 | — | — |
| 2009-05-18 | $0.72 | $0.95 | 1,400 | — | — |
| 2009-05-15 | $0.95 | $1.26 | 0 | — | — |
| 2009-05-14 | $0.95 | $1.26 | 0 | — | — |
| 2009-05-13 | $0.95 | $1.26 | 1,600 | — | — |
| 2009-05-12 | $0.99 | $1.31 | 1,200 | — | — |
| 2009-05-11 | $0.94 | $1.24 | 2,000 | — | — |
| 2009-05-08 | $0.91 | $1.20 | 0 | — | — |
| 2009-05-07 | $0.91 | $1.20 | 0 | — | — |
| 2009-05-06 | $0.91 | $1.20 | 10,000 | — | — |
| 2009-05-05 | $0.91 | $1.20 | 500 | — | — |
| 2009-05-04 | $0.91 | $1.20 | 19,800 | — | — |
| 2009-05-01 | $0.84 | $1.11 | 2,400 | — | — |
| 2009-04-30 | $0.89 | $1.18 | 300 | — | — |
| 2009-04-29 | $0.75 | $0.99 | 0 | — | — |
| 2009-04-28 | $0.75 | $0.99 | 0 | — | — |
| 2009-04-27 | $0.75 | $0.99 | 0 | — | — |
| 2009-04-24 | $0.75 | $0.99 | 6,500 | — | — |
| 2009-04-23 | $0.78 | $1.03 | 100 | — | — |
| 2009-04-22 | $0.81 | $1.07 | 0 | — | — |
| 2009-04-21 | $0.81 | $1.07 | 500 | — | — |
| 2009-04-20 | $0.81 | $1.07 | 0 | — | — |
| 2009-04-17 | $0.81 | $1.07 | 200 | — | — |
| 2009-04-16 | $0.81 | $1.07 | 1,600 | — | — |
| 2009-04-15 | $0.74 | $0.98 | 0 | — | — |
| 2009-04-14 | $0.74 | $0.98 | 2,600 | — | — |
| 2009-04-13 | $0.76 | $1.00 | 4,100 | — | — |
| 2009-04-09 | $0.70 | $0.93 | 400 | — | — |
| 2009-04-08 | $0.75 | $0.99 | 0 | — | — |
| 2009-04-07 | $0.75 | $0.99 | 700 | — | — |
| 2009-04-06 | $0.60 | $0.79 | 600 | — | — |
| 2009-04-03 | $0.72 | $0.95 | 1,300 | — | — |
| 2009-04-02 | $0.72 | $0.95 | 0 | — | — |
| 2009-04-01 | $0.72 | $0.95 | 900 | — | — |
| 2009-03-31 | $0.57 | $0.75 | 0 | — | — |
| 2009-03-30 | $0.57 | $0.75 | 700 | — | — |
| 2009-03-27 | $0.63 | $0.83 | 0 | — | — |
| 2009-03-26 | $0.63 | $0.83 | 2,800 | — | — |
| 2009-03-25 | $0.66 | $0.87 | 7,200 | — | — |
| 2009-03-24 | $0.75 | $0.99 | 0 | — | — |
| 2009-03-23 | $0.75 | $0.99 | 300 | — | — |
| 2009-03-20 | $0.68 | $0.90 | 2,000 | — | — |
| 2009-03-19 | $0.73 | $0.97 | 3,000 | — | — |
| 2009-03-18 | $0.66 | $0.87 | 0 | — | — |
| 2009-03-17 | $0.66 | $0.87 | 0 | — | — |
| 2009-03-16 | $0.66 | $0.87 | 700 | — | — |
| 2009-03-13 | $0.66 | $0.87 | 0 | — | — |
| 2009-03-12 | $0.66 | $0.87 | 0 | — | — |
| 2009-03-11 | $0.66 | $0.87 | 4,000 | — | — |
| 2009-03-10 | $0.55 | $0.73 | 1,100 | — | — |
| 2009-03-09 | $0.55 | $0.73 | 100 | — | — |
| 2009-03-06 | $0.68 | $0.90 | 2,300 | — | — |
| 2009-03-05 | $0.81 | $1.07 | 0 | — | — |
| 2009-03-04 | $0.81 | $1.07 | 100 | — | — |
| 2009-03-03 | $0.61 | $0.81 | 500 | — | — |
| 2009-03-02 | $0.60 | $0.79 | 3,900 | — | — |
| 2009-02-27 | $0.99 | $1.31 | 900 | — | — |
| 2009-02-26 | $0.68 | $0.90 | 0 | — | — |
| 2009-02-25 | $0.68 | $0.90 | 11,200 | — | — |
| 2009-02-24 | $0.77 | $1.02 | 0 | — | — |
| 2009-02-23 | $0.77 | $1.02 | 700 | — | — |
| 2009-02-20 | $0.95 | $1.26 | 0 | — | — |
| 2009-02-19 | $0.95 | $1.26 | 2,900 | — | — |
| 2009-02-18 | $0.90 | $1.19 | 0 | — | — |
| 2009-02-17 | $0.90 | $1.19 | 2,100 | — | — |
| 2009-02-13 | $0.85 | $1.12 | 3,500 | — | — |
| 2009-02-12 | $0.80 | $1.06 | 14,400 | — | — |
| 2009-02-11 | $0.80 | $1.06 | 4,500 | — | — |
| 2009-02-10 | $0.78 | $1.03 | 500 | — | — |
| 2009-02-09 | $0.77 | $1.02 | 2,000 | — | — |
| 2009-02-06 | $0.77 | $1.02 | 0 | — | — |
| 2009-02-05 | $0.77 | $1.02 | 0 | — | — |
| 2009-02-04 | $0.77 | $1.02 | 0 | — | — |
| 2009-02-03 | $0.77 | $1.02 | 800 | — | — |
| 2009-02-02 | $0.75 | $0.99 | 900 | — | — |
| 2009-01-30 | $0.90 | $1.19 | 200 | — | — |
| 2009-01-29 | $0.90 | $1.19 | 0 | — | — |
| 2009-01-28 | $0.90 | $1.19 | 0 | — | — |
| 2009-01-27 | $0.90 | $1.19 | 0 | — | — |
| 2009-01-26 | $0.90 | $1.19 | 0 | — | — |
| 2009-01-23 | $0.90 | $1.19 | 100 | — | — |
| 2009-01-22 | $0.77 | $1.02 | 2,600 | — | — |
| 2009-01-21 | $0.95 | $1.26 | 2,300 | — | — |
| 2009-01-20 | $0.99 | $1.31 | 0 | — | — |
| 2009-01-16 | $0.99 | $1.31 | 1,500 | — | — |
| 2009-01-15 | $0.70 | $0.93 | 1,100 | — | — |
| 2009-01-14 | $0.69 | $0.91 | 3,600 | — | — |
| 2009-01-13 | $0.77 | $1.02 | 1,900 | — | — |
| 2009-01-12 | $1.00 | $1.32 | 200 | — | — |
| 2009-01-09 | $1.00 | $1.32 | 11,100 | — | — |
| 2009-01-08 | $0.92 | $1.22 | 7,300 | — | — |
| 2009-01-07 | $0.90 | $1.19 | 3,400 | — | — |
| 2009-01-06 | $0.81 | $1.07 | 12,300 | — | — |
| 2009-01-05 | $0.70 | $0.93 | 800 | — | — |
| 2009-01-02 | $0.81 | $1.07 | 0 | — | — |