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
- 2001-05-16 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 | $2.90 | $2.99 | 66,672 | — | — |
| 2009-12-30 | $2.87 | $2.96 | 104,866 | — | — |
| 2009-12-29 | $2.87 | $2.96 | 74,880 | — | — |
| 2009-12-28 | $2.87 | $2.96 | 113,912 | — | — |
| 2009-12-24 | $2.68 | $2.77 | 102,353 | — | — |
| 2009-12-23 | $2.69 | $2.78 | 52,935 | — | — |
| 2009-12-22 | $2.64 | $2.73 | 69,855 | — | — |
| 2009-12-21 | $2.58 | $2.67 | 101,013 | — | — |
| 2009-12-18 | $2.57 | $2.66 | 82,586 | — | — |
| 2009-12-17 | $2.38 | $2.46 | 44,392 | — | — |
| 2009-12-16 | $2.39 | $2.48 | 90,459 | — | — |
| 2009-12-15 | $2.37 | $2.45 | 86,104 | — | — |
| 2009-12-14 | $2.31 | $2.39 | 116,257 | — | — |
| 2009-12-11 | $2.20 | $2.27 | 267,525 | — | — |
| 2009-12-10 | $2.45 | $2.54 | 56,453 | — | — |
| 2009-12-09 | $2.48 | $2.57 | 153,278 | — | — |
| 2009-12-08 | $2.64 | $2.74 | 54,276 | — | — |
| 2009-12-07 | $2.62 | $2.71 | 108,719 | — | — |
| 2009-12-04 | $2.51 | $2.59 | 64,662 | — | — |
| 2009-12-03 | $2.36 | $2.45 | 77,895 | — | — |
| 2009-12-02 | $2.32 | $2.40 | 75,885 | — | — |
| 2009-12-01 | $2.24 | $2.32 | 44,727 | — | — |
| 2009-11-30 | $2.21 | $2.28 | 31,493 | — | — |
| 2009-11-27 | $2.22 | $2.30 | 54,778 | — | — |
| 2009-11-25 | $2.18 | $2.26 | 27,305 | — | — |
| 2009-11-24 | $2.20 | $2.27 | 29,818 | — | — |
| 2009-11-23 | $2.19 | $2.27 | 49,920 | — | — |
| 2009-11-20 | $2.22 | $2.30 | 57,123 | — | — |
| 2009-11-19 | $2.19 | $2.27 | 71,195 | — | — |
| 2009-11-18 | $2.24 | $2.32 | 14,071 | — | — |
| 2009-11-17 | $2.28 | $2.36 | 43,554 | — | — |
| 2009-11-16 | $2.22 | $2.30 | 48,077 | — | — |
| 2009-11-13 | $2.17 | $2.24 | 24,290 | — | — |
| 2009-11-12 | $2.19 | $2.27 | 13,066 | — | — |
| 2009-11-11 | $2.22 | $2.30 | 69,855 | — | — |
| 2009-11-10 | $2.24 | $2.32 | 49,250 | — | — |
| 2009-11-09 | $2.24 | $2.32 | 46,737 | — | — |
| 2009-11-06 | $2.29 | $2.36 | 48,747 | — | — |
| 2009-11-05 | $2.28 | $2.36 | 62,484 | — | — |
| 2009-11-04 | $2.12 | $2.19 | 94,647 | — | — |
| 2009-11-03 | $2.30 | $2.38 | 151,100 | — | — |
| 2009-11-02 | $2.20 | $2.28 | 162,157 | — | — |
| 2009-10-30 | $2.34 | $2.42 | 224,808 | — | — |
| 2009-10-29 | $2.29 | $2.36 | 294,663 | — | — |
| 2009-10-28 | $2.16 | $2.23 | 201,523 | — | — |
| 2009-10-27 | $2.25 | $2.33 | 110,226 | — | — |
| 2009-10-26 | $2.29 | $2.36 | 133,511 | — | — |
| 2009-10-23 | $2.18 | $2.26 | 42,047 | — | — |
| 2009-10-22 | $2.17 | $2.24 | 90,794 | — | — |
| 2009-10-21 | $2.22 | $2.30 | 167,015 | — | — |
| 2009-10-20 | $2.28 | $2.36 | 178,573 | — | — |
| 2009-10-19 | $2.32 | $2.40 | 252,616 | — | — |
| 2009-10-16 | $2.01 | $2.07 | 60,306 | — | — |
| 2009-10-15 | $2.01 | $2.07 | 29,315 | — | — |
| 2009-10-14 | $1.96 | $2.03 | 91,129 | — | — |
| 2009-10-13 | $1.99 | $2.06 | 23,285 | — | — |
| 2009-10-12 | $2.01 | $2.08 | 53,103 | — | — |
| 2009-10-09 | $2.08 | $2.15 | 47,742 | — | — |
| 2009-10-08 | $2.07 | $2.14 | 85,769 | — | — |
| 2009-10-07 | $1.98 | $2.05 | 133,846 | — | — |
| 2009-10-06 | $1.89 | $1.95 | 53,270 | — | — |
| 2009-10-05 | $1.84 | $1.91 | 62,986 | — | — |
| 2009-10-02 | $1.78 | $1.84 | 16,417 | — | — |
| 2009-10-01 | $1.80 | $1.86 | 33,336 | — | — |
| 2009-09-30 | $1.78 | $1.85 | 79,571 | — | — |
| 2009-09-29 | $1.86 | $1.92 | 143,060 | — | — |
| 2009-09-28 | $1.80 | $1.86 | 145,070 | — | — |
| 2009-09-25 | $1.82 | $1.88 | 181,421 | — | — |
| 2009-09-24 | $1.81 | $1.87 | 362,004 | — | — |
| 2009-09-23 | $1.68 | $1.74 | 89,454 | — | — |
| 2009-09-22 | $1.67 | $1.72 | 120,947 | — | — |
| 2009-09-21 | $1.61 | $1.66 | 73,875 | — | — |
| 2009-09-18 | $1.65 | $1.71 | 63,824 | — | — |
| 2009-09-17 | $1.62 | $1.68 | 125,303 | — | — |
| 2009-09-16 | $1.57 | $1.62 | 57,291 | — | — |
| 2009-09-15 | $1.55 | $1.60 | 85,769 | — | — |
| 2009-09-14 | $1.56 | $1.62 | 105,368 | — | — |
| 2009-09-11 | $1.57 | $1.62 | 162,994 | — | — |
| 2009-09-10 | $1.50 | $1.56 | 54,611 | — | — |
| 2009-09-09 | $1.50 | $1.55 | 74,545 | — | — |
| 2009-09-08 | $1.49 | $1.54 | 35,514 | — | — |
| 2009-09-04 | $1.49 | $1.54 | 41,377 | — | — |
| 2009-09-03 | $1.51 | $1.56 | 74,545 | — | — |
| 2009-09-02 | $1.50 | $1.55 | 51,930 | — | — |
| 2009-09-01 | $1.50 | $1.56 | 108,719 | — | — |
| 2009-08-31 | $1.53 | $1.59 | 83,088 | — | — |
| 2009-08-28 | $1.52 | $1.57 | 103,693 | — | — |
| 2009-08-27 | $1.51 | $1.56 | 81,916 | — | — |
| 2009-08-26 | $1.49 | $1.54 | 65,834 | — | — |
| 2009-08-25 | $1.50 | $1.55 | 78,398 | — | — |
| 2009-08-24 | $1.52 | $1.57 | 53,605 | — | — |
| 2009-08-21 | $1.55 | $1.60 | 108,384 | — | — |
| 2009-08-20 | $1.47 | $1.52 | 55,616 | — | — |
| 2009-08-19 | $1.49 | $1.54 | 62,819 | — | — |
| 2009-08-18 | $1.51 | $1.56 | 101,515 | — | — |
| 2009-08-17 | $1.47 | $1.52 | 122,455 | — | — |
| 2009-08-14 | $1.52 | $1.57 | 110,561 | — | — |
| 2009-08-13 | $1.55 | $1.61 | 48,245 | — | — |
| 2009-08-12 | $1.53 | $1.59 | 97,160 | — | — |
| 2009-08-11 | $1.53 | $1.59 | 53,103 | — | — |
| 2009-08-10 | $1.59 | $1.64 | 168,522 | — | — |
| 2009-08-07 | $1.59 | $1.64 | 183,096 | — | — |
| 2009-08-06 | $1.50 | $1.55 | 101,348 | — | — |
| 2009-08-05 | $1.50 | $1.55 | 64,159 | — | — |
| 2009-08-04 | $1.55 | $1.60 | 111,901 | — | — |
| 2009-08-03 | $1.55 | $1.61 | 126,643 | — | — |
| 2009-07-31 | $1.55 | $1.61 | 116,257 | — | — |
| 2009-07-30 | $1.52 | $1.57 | 386,462 | — | — |
| 2009-07-29 | $1.44 | $1.49 | 71,530 | — | — |
| 2009-07-28 | $1.49 | $1.54 | 171,035 | — | — |
| 2009-07-27 | $1.42 | $1.47 | 142,557 | — | — |
| 2009-07-24 | $1.42 | $1.47 | 100,678 | — | — |
| 2009-07-23 | $1.40 | $1.45 | 250,103 | — | — |
| 2009-07-22 | $1.32 | $1.36 | 87,276 | — | — |
| 2009-07-21 | $1.25 | $1.30 | 250,941 | — | — |
| 2009-07-20 | $1.19 | $1.23 | 154,116 | — | — |
| 2009-07-17 | $1.16 | $1.20 | 247,758 | — | — |
| 2009-07-16 | $1.12 | $1.15 | 293,155 | — | — |
| 2009-07-15 | $1.13 | $1.17 | 545,436 | — | — |
| 2009-07-14 | $1.10 | $1.14 | 73,875 | — | — |
| 2009-07-13 | $1.12 | $1.16 | 53,270 | — | — |
| 2009-07-10 | $1.10 | $1.14 | 82,251 | — | — |
| 2009-07-09 | $1.10 | $1.14 | 317,445 | — | — |
| 2009-07-08 | $1.05 | $1.09 | 73,540 | — | — |
| 2009-07-07 | $1.03 | $1.07 | 306,724 | — | — |
| 2009-07-06 | $1.04 | $1.08 | 122,958 | — | — |
| 2009-07-02 | $0.98 | $1.02 | 60,139 | — | — |
| 2009-07-01 | $0.97 | $1.00 | 53,773 | — | — |
| 2009-06-30 | $0.97 | $1.00 | 106,876 | — | — |
| 2009-06-29 | $0.96 | $0.99 | 190,634 | — | — |
| 2009-06-26 | $0.93 | $0.96 | 3,083,319 | — | — |
| 2009-06-25 | $1.08 | $1.12 | 154,618 | — | — |
| 2009-06-24 | $0.97 | $1.01 | 254,793 | — | — |
| 2009-06-23 | $1.01 | $1.04 | 78,901 | — | — |
| 2009-06-22 | $1.00 | $1.03 | 185,106 | — | — |
| 2009-06-19 | $1.03 | $1.07 | 151,435 | — | — |
| 2009-06-18 | $1.01 | $1.05 | 60,306 | — | — |
| 2009-06-17 | $1.01 | $1.04 | 141,049 | — | — |
| 2009-06-16 | $1.03 | $1.06 | 143,562 | — | — |
| 2009-06-15 | $1.08 | $1.12 | 241,727 | — | — |
| 2009-06-12 | $1.04 | $1.08 | 170,700 | — | — |
| 2009-06-11 | $1.08 | $1.12 | 96,825 | — | — |
| 2009-06-10 | $1.04 | $1.08 | 141,887 | — | — |
| 2009-06-09 | $1.04 | $1.08 | 172,878 | — | — |
| 2009-06-08 | $1.06 | $1.09 | 70,022 | — | — |
| 2009-06-05 | $1.08 | $1.12 | 85,601 | — | — |
| 2009-06-04 | $1.04 | $1.07 | 107,043 | — | — |
| 2009-06-03 | $1.01 | $1.04 | 54,778 | — | — |
| 2009-06-02 | $1.03 | $1.07 | 139,542 | — | — |
| 2009-06-01 | $1.00 | $1.04 | 170,867 | — | — |
| 2009-05-29 | $1.00 | $1.04 | 301,531 | — | — |
| 2009-05-28 | $0.93 | $0.96 | 127,145 | — | — |
| 2009-05-27 | $0.88 | $0.91 | 82,251 | — | — |
| 2009-05-26 | $0.92 | $0.95 | 181,421 | — | — |
| 2009-05-22 | $0.94 | $0.97 | 143,227 | — | — |
| 2009-05-21 | $0.91 | $0.94 | 139,709 | — | — |
| 2009-05-20 | $1.03 | $1.07 | 204,036 | — | — |
| 2009-05-19 | $1.04 | $1.07 | 141,719 | — | — |
| 2009-05-18 | $0.99 | $1.02 | 133,344 | — | — |
| 2009-05-15 | $0.92 | $0.95 | 212,914 | — | — |
| 2009-05-14 | $1.04 | $1.07 | 195,157 | — | — |
| 2009-05-13 | $0.93 | $0.96 | 288,297 | — | — |
| 2009-05-12 | $0.98 | $1.02 | 218,945 | — | — |
| 2009-05-11 | $1.10 | $1.14 | 177,736 | — | — |
| 2009-05-08 | $0.98 | $1.02 | 102,855 | — | — |
| 2009-05-07 | $0.91 | $0.94 | 112,069 | — | — |
| 2009-05-06 | $0.91 | $0.94 | 479,769 | — | — |
| 2009-05-05 | $0.80 | $0.83 | 270,708 | — | — |
| 2009-05-04 | $0.85 | $0.88 | 154,283 | — | — |
| 2009-05-01 | $0.79 | $0.82 | 232,514 | — | — |
| 2009-04-30 | $0.81 | $0.84 | 189,964 | — | — |
| 2009-04-29 | $0.82 | $0.85 | 172,878 | — | — |
| 2009-04-28 | $0.81 | $0.83 | 140,044 | — | — |
| 2009-04-27 | $0.85 | $0.88 | 98,835 | — | — |
| 2009-04-24 | $0.87 | $0.90 | 179,746 | — | — |
| 2009-04-23 | $0.82 | $0.85 | 81,413 | — | — |
| 2009-04-22 | $0.82 | $0.85 | 61,144 | — | — |
| 2009-04-21 | $0.89 | $0.92 | 152,776 | — | — |
| 2009-04-20 | $0.81 | $0.84 | 144,065 | — | — |
| 2009-04-17 | $0.87 | $0.90 | 244,575 | — | — |
| 2009-04-16 | $0.96 | $0.99 | 240,722 | — | — |
| 2009-04-15 | $0.82 | $0.85 | 54,946 | — | — |
| 2009-04-14 | $0.77 | $0.80 | 165,507 | — | — |
| 2009-04-13 | $0.81 | $0.83 | 247,590 | — | — |
| 2009-04-09 | $0.79 | $0.82 | 167,685 | — | — |
| 2009-04-08 | $0.76 | $0.79 | 232,179 | — | — |
| 2009-04-07 | $0.69 | $0.72 | 683,805 | — | — |
| 2009-04-06 | $0.69 | $0.71 | 46,905 | — | — |
| 2009-04-03 | $0.71 | $0.73 | 101,013 | — | — |
| 2009-04-02 | $0.71 | $0.73 | 488,815 | — | — |
| 2009-04-01 | $0.68 | $0.70 | 79,236 | — | — |
| 2009-03-31 | $0.69 | $0.72 | 78,901 | — | — |
| 2009-03-30 | $0.70 | $0.73 | 265,850 | — | — |
| 2009-03-27 | $0.69 | $0.71 | 45,062 | — | — |
| 2009-03-26 | $0.70 | $0.72 | 125,973 | — | — |
| 2009-03-25 | $0.69 | $0.72 | 261,997 | — | — |
| 2009-03-24 | $0.69 | $0.71 | 98,333 | — | — |
| 2009-03-23 | $0.72 | $0.74 | 150,263 | — | — |
| 2009-03-20 | $0.72 | $0.75 | 166,344 | — | — |
| 2009-03-19 | $0.72 | $0.75 | 75,048 | — | — |
| 2009-03-18 | $0.73 | $0.76 | 137,867 | — | — |
| 2009-03-17 | $0.81 | $0.83 | 68,850 | — | — |
| 2009-03-16 | $0.70 | $0.72 | 261,829 | — | — |
| 2009-03-13 | $0.64 | $0.67 | 88,784 | — | — |
| 2009-03-12 | $0.67 | $0.69 | 172,208 | — | — |
| 2009-03-11 | $0.63 | $0.65 | 76,890 | — | — |
| 2009-03-10 | $0.63 | $0.65 | 128,151 | — | — |
| 2009-03-09 | $0.59 | $0.61 | 269,200 | — | — |
| 2009-03-06 | $0.75 | $0.77 | 482,952 | — | — |
| 2009-03-05 | $0.74 | $0.77 | 524,328 | — | — |
| 2009-03-04 | $1.13 | $1.17 | 1,348,847 | — | — |
| 2009-03-03 | $0.60 | $0.62 | 214,254 | — | — |
| 2009-03-02 | $0.55 | $0.57 | 270,875 | — | — |
| 2009-02-27 | $0.54 | $0.56 | 388,472 | — | — |
| 2009-02-26 | $0.60 | $0.62 | 199,848 | — | — |
| 2009-02-25 | $0.54 | $0.56 | 255,128 | — | — |
| 2009-02-24 | $0.63 | $0.65 | 173,436 | — | — |
| 2009-02-23 | $0.61 | $0.63 | 40,651 | — | — |
| 2009-02-20 | $0.70 | $0.72 | 1,323,217 | — | — |
| 2009-02-19 | $0.56 | $0.57 | 126,475 | — | — |
| 2009-02-18 | $0.59 | $0.61 | 73,931 | — | — |
| 2009-02-17 | $0.70 | $0.72 | 123,293 | — | — |
| 2009-02-13 | $0.70 | $0.72 | 45,118 | — | — |
| 2009-02-12 | $0.70 | $0.72 | 60,976 | — | — |
| 2009-02-11 | $0.66 | $0.69 | 55,057 | — | — |
| 2009-02-10 | $0.61 | $0.63 | 312,140 | — | — |
| 2009-02-09 | $0.66 | $0.69 | 119,886 | — | — |
| 2009-02-06 | $0.63 | $0.65 | 51,707 | — | — |
| 2009-02-05 | $0.57 | $0.59 | 137,922 | — | — |
| 2009-02-04 | $0.54 | $0.56 | 153,166 | — | — |
| 2009-02-03 | $0.64 | $0.67 | 54,443 | — | — |
| 2009-02-02 | $0.63 | $0.65 | 114,526 | — | — |
| 2009-01-30 | $0.63 | $0.65 | 934,354 | — | — |
| 2009-01-29 | $0.56 | $0.57 | 102,465 | — | — |
| 2009-01-28 | $0.56 | $0.57 | 163,050 | — | — |
| 2009-01-27 | $0.54 | $0.56 | 180,974 | — | — |
| 2009-01-26 | $0.54 | $0.56 | 277,967 | — | — |
| 2009-01-23 | $0.48 | $0.50 | 257,976 | — | — |
| 2009-01-22 | $0.50 | $0.52 | 254,514 | — | — |
| 2009-01-21 | $0.57 | $0.59 | 85,769 | — | — |
| 2009-01-20 | $0.56 | $0.57 | 124,800 | — | — |
| 2009-01-16 | $0.63 | $0.65 | 226,874 | — | — |
| 2009-01-15 | $0.64 | $0.67 | 248,875 | — | — |
| 2009-01-14 | $0.66 | $0.69 | 229,778 | — | — |
| 2009-01-13 | $0.64 | $0.67 | 617,133 | — | — |
| 2009-01-12 | $0.66 | $0.69 | 255,799 | — | — |
| 2009-01-09 | $0.68 | $0.70 | 184,548 | — | — |
| 2009-01-08 | $0.68 | $0.70 | 245,915 | — | — |
| 2009-01-07 | $0.66 | $0.69 | 192,980 | — | — |
| 2009-01-06 | $0.81 | $0.83 | 195,269 | — | — |
| 2009-01-05 | $0.79 | $0.82 | 449,616 | — | — |
| 2009-01-02 | $0.68 | $0.70 | 108,104 | — | — |