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
- 1996-02-22 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 | $1.69 | $1.69 | 21,700 | — | — |
| 2009-12-30 | $1.59 | $1.59 | 7,200 | — | — |
| 2009-12-29 | $1.59 | $1.59 | 18,200 | — | — |
| 2009-12-28 | $1.75 | $1.75 | 6,800 | — | — |
| 2009-12-24 | $1.81 | $1.81 | 7,000 | — | — |
| 2009-12-23 | $1.77 | $1.77 | 38,000 | — | — |
| 2009-12-22 | $1.73 | $1.73 | 22,900 | — | — |
| 2009-12-21 | $1.69 | $1.69 | 5,100 | — | — |
| 2009-12-18 | $1.79 | $1.79 | 46,300 | — | — |
| 2009-12-17 | $1.59 | $1.59 | 15,600 | — | — |
| 2009-12-16 | $1.63 | $1.63 | 29,800 | — | — |
| 2009-12-15 | $1.61 | $1.61 | 17,500 | — | — |
| 2009-12-14 | $1.74 | $1.74 | 6,200 | — | — |
| 2009-12-11 | $1.79 | $1.79 | 14,900 | — | — |
| 2009-12-10 | $1.85 | $1.85 | 44,500 | — | — |
| 2009-12-09 | $1.76 | $1.76 | 5,600 | — | — |
| 2009-12-08 | $1.77 | $1.77 | 24,500 | — | — |
| 2009-12-07 | $1.77 | $1.77 | 400 | — | — |
| 2009-12-04 | $1.80 | $1.80 | 5,300 | — | — |
| 2009-12-03 | $1.81 | $1.81 | 14,300 | — | — |
| 2009-12-02 | $1.84 | $1.84 | 22,000 | — | — |
| 2009-12-01 | $1.85 | $1.85 | 45,900 | — | — |
| 2009-11-30 | $1.79 | $1.79 | 3,700 | — | — |
| 2009-11-27 | $1.87 | $1.87 | 2,100 | — | — |
| 2009-11-25 | $1.87 | $1.87 | 4,800 | — | — |
| 2009-11-24 | $1.89 | $1.89 | 23,900 | — | — |
| 2009-11-23 | $1.66 | $1.66 | 7,400 | — | — |
| 2009-11-20 | $1.61 | $1.61 | 1,700 | — | — |
| 2009-11-19 | $1.67 | $1.67 | 12,300 | — | — |
| 2009-11-18 | $1.69 | $1.69 | 15,100 | — | — |
| 2009-11-17 | $1.76 | $1.76 | 800 | — | — |
| 2009-11-16 | $1.72 | $1.72 | 2,700 | — | — |
| 2009-11-13 | $1.76 | $1.76 | 14,200 | — | — |
| 2009-11-12 | $1.79 | $1.79 | 17,100 | — | — |
| 2009-11-11 | $1.85 | $1.85 | 11,400 | — | — |
| 2009-11-10 | $1.87 | $1.87 | 6,800 | — | — |
| 2009-11-09 | $1.89 | $1.89 | 17,000 | — | — |
| 2009-11-06 | $1.78 | $1.78 | 4,600 | — | — |
| 2009-11-05 | $1.90 | $1.90 | 17,300 | — | — |
| 2009-11-04 | $1.94 | $1.94 | 3,300 | — | — |
| 2009-11-03 | $2.06 | $2.06 | 30,000 | — | — |
| 2009-11-02 | $2.02 | $2.02 | 5,900 | — | — |
| 2009-10-30 | $1.92 | $1.92 | 67,300 | — | — |
| 2009-10-29 | $2.10 | $2.10 | 43,800 | — | — |
| 2009-10-28 | $1.86 | $1.86 | 11,300 | — | — |
| 2009-10-27 | $1.92 | $1.92 | 24,100 | — | — |
| 2009-10-26 | $1.98 | $1.98 | 38,500 | — | — |
| 2009-10-23 | $1.85 | $1.85 | 5,900 | — | — |
| 2009-10-22 | $1.86 | $1.86 | 26,200 | — | — |
| 2009-10-21 | $1.90 | $1.90 | 34,100 | — | — |
| 2009-10-20 | $1.90 | $1.90 | 27,000 | — | — |
| 2009-10-19 | $2.09 | $2.09 | 5,800 | — | — |
| 2009-10-16 | $2.23 | $2.23 | 7,600 | — | — |
| 2009-10-15 | $2.31 | $2.31 | 20,300 | — | — |
| 2009-10-14 | $2.31 | $2.31 | 53,900 | — | — |
| 2009-10-13 | $2.15 | $2.15 | 39,000 | — | — |
| 2009-10-12 | $2.39 | $2.39 | 29,500 | — | — |
| 2009-10-09 | $2.62 | $2.62 | 23,500 | — | — |
| 2009-10-08 | $2.74 | $2.74 | 94,300 | — | — |
| 2009-10-07 | $2.41 | $2.41 | 78,800 | — | — |
| 2009-10-06 | $2.08 | $2.08 | 14,800 | — | — |
| 2009-10-05 | $2.16 | $2.16 | 31,900 | — | — |
| 2009-10-02 | $2.18 | $2.18 | 24,700 | — | — |
| 2009-10-01 | $2.27 | $2.27 | 27,300 | — | — |
| 2009-09-30 | $2.48 | $2.48 | 18,300 | — | — |
| 2009-09-29 | $2.81 | $2.81 | 9,200 | — | — |
| 2009-09-28 | $2.85 | $2.85 | 11,400 | — | — |
| 2009-09-25 | $2.93 | $2.93 | 21,800 | — | — |
| 2009-09-24 | $2.87 | $2.87 | 35,500 | — | — |
| 2009-09-23 | $2.92 | $2.92 | 80,300 | — | — |
| 2009-09-22 | $3.06 | $3.06 | 15,900 | — | — |
| 2009-09-21 | $3.21 | $3.21 | 61,200 | — | — |
| 2009-09-18 | $3.50 | $3.50 | 158,600 | — | — |
| 2009-09-17 | $3.03 | $3.03 | 113,700 | — | — |
| 2009-09-16 | $2.85 | $2.85 | 63,200 | — | — |
| 2009-09-15 | $2.75 | $2.75 | 31,100 | — | — |
| 2009-09-14 | $2.75 | $2.75 | 21,600 | — | — |
| 2009-09-11 | $2.62 | $2.62 | 24,400 | — | — |
| 2009-09-10 | $2.63 | $2.63 | 75,500 | — | — |
| 2009-09-09 | $2.63 | $2.63 | 85,100 | — | — |
| 2009-09-08 | $2.40 | $2.40 | 17,600 | — | — |
| 2009-09-04 | $2.44 | $2.44 | 45,000 | — | — |
| 2009-09-03 | $2.35 | $2.35 | 86,400 | — | — |
| 2009-09-02 | $2.03 | $2.03 | 30,700 | — | — |
| 2009-09-01 | $2.23 | $2.23 | 48,600 | — | — |
| 2009-08-31 | $2.05 | $2.05 | 101,900 | — | — |
| 2009-08-28 | $2.29 | $2.29 | 7,100 | — | — |
| 2009-08-27 | $2.33 | $2.33 | 37,100 | — | — |
| 2009-08-26 | $2.50 | $2.50 | 74,200 | — | — |
| 2009-08-25 | $2.15 | $2.15 | 31,900 | — | — |
| 2009-08-24 | $2.08 | $2.08 | 82,800 | — | — |
| 2009-08-21 | $1.90 | $1.90 | 54,700 | — | — |
| 2009-08-20 | $2.00 | $2.00 | 407,700 | — | — |
| 2009-08-19 | $1.60 | $1.60 | 5,100 | — | — |
| 2009-08-18 | $1.60 | $1.60 | 3,200 | — | — |
| 2009-08-17 | $1.50 | $1.50 | 13,800 | — | — |
| 2009-08-14 | $1.61 | $1.61 | 12,000 | — | — |
| 2009-08-13 | $1.66 | $1.66 | 12,900 | — | — |
| 2009-08-12 | $1.58 | $1.58 | 4,400 | — | — |
| 2009-08-11 | $1.59 | $1.59 | 5,800 | — | — |
| 2009-08-10 | $1.51 | $1.51 | 10,800 | — | — |
| 2009-08-07 | $1.52 | $1.52 | 17,000 | — | — |
| 2009-08-06 | $1.60 | $1.60 | 13,300 | — | — |
| 2009-08-05 | $1.60 | $1.60 | 5,800 | — | — |
| 2009-08-04 | $1.44 | $1.44 | 7,700 | — | — |
| 2009-08-03 | $1.33 | $1.33 | 2,200 | — | — |
| 2009-07-31 | $1.49 | $1.49 | 400 | — | — |
| 2009-07-30 | $1.45 | $1.45 | 3,100 | — | — |
| 2009-07-29 | $1.51 | $1.51 | 15,900 | — | — |
| 2009-07-28 | $1.40 | $1.40 | 10,000 | — | — |
| 2009-07-27 | $1.28 | $1.28 | 10,800 | — | — |
| 2009-07-24 | $1.42 | $1.42 | 2,100 | — | — |
| 2009-07-23 | $1.51 | $1.51 | 3,600 | — | — |
| 2009-07-22 | $1.54 | $1.54 | 1,800 | — | — |
| 2009-07-21 | $1.55 | $1.55 | 11,200 | — | — |
| 2009-07-20 | $1.74 | $1.74 | 27,500 | — | — |
| 2009-07-17 | $1.61 | $1.61 | 40,000 | — | — |
| 2009-07-16 | $1.60 | $1.60 | 19,300 | — | — |
| 2009-07-15 | $1.45 | $1.45 | 36,400 | — | — |
| 2009-07-14 | $1.38 | $1.38 | 15,900 | — | — |
| 2009-07-13 | $1.33 | $1.33 | 14,200 | — | — |
| 2009-07-10 | $1.27 | $1.27 | 7,300 | — | — |
| 2009-07-09 | $1.34 | $1.34 | 14,800 | — | — |
| 2009-07-08 | $1.13 | $1.13 | 13,700 | — | — |
| 2009-07-07 | $1.27 | $1.27 | 210,600 | — | — |
| 2009-07-06 | $1.28 | $1.28 | 8,500 | — | — |
| 2009-07-02 | $1.28 | $1.28 | 10,800 | — | — |
| 2009-07-01 | $1.28 | $1.28 | 14,400 | — | — |
| 2009-06-30 | $1.30 | $1.30 | 13,800 | — | — |
| 2009-06-29 | $1.02 | $1.02 | 2,200 | — | — |
| 2009-06-26 | $1.18 | $1.18 | 5,500 | — | — |
| 2009-06-25 | $1.14 | $1.14 | 7,400 | — | — |
| 2009-06-24 | $1.34 | $1.34 | 6,700 | — | — |
| 2009-06-23 | $1.26 | $1.26 | 3,800 | — | — |
| 2009-06-22 | $1.30 | $1.30 | 2,700 | — | — |
| 2009-06-19 | $1.33 | $1.33 | 3,800 | — | — |
| 2009-06-18 | $1.14 | $1.14 | 25,900 | — | — |
| 2009-06-17 | $1.36 | $1.36 | 24,500 | — | — |
| 2009-06-16 | $1.44 | $1.44 | 18,900 | — | — |
| 2009-06-15 | $1.39 | $1.39 | 63,400 | — | — |
| 2009-06-12 | $1.22 | $1.22 | 25,400 | — | — |
| 2009-06-11 | $1.30 | $1.30 | 62,700 | — | — |
| 2009-06-10 | $1.25 | $1.25 | 121,700 | — | — |
| 2009-06-09 | $1.15 | $1.15 | 95,200 | — | — |
| 2009-06-08 | $0.85 | $0.85 | 58,100 | — | — |
| 2009-06-05 | $0.72 | $0.72 | 11,800 | — | — |
| 2009-06-04 | $0.57 | $0.57 | 0 | — | — |
| 2009-06-03 | $0.57 | $0.57 | 200 | — | — |
| 2009-06-02 | $0.56 | $0.56 | 20,900 | — | — |
| 2009-06-01 | $0.54 | $0.54 | 1,500 | — | — |
| 2009-05-29 | $0.56 | $0.56 | 400 | — | — |
| 2009-05-28 | $0.56 | $0.56 | 0 | — | — |
| 2009-05-27 | $0.56 | $0.56 | 11,200 | — | — |
| 2009-05-26 | $0.57 | $0.57 | 1,900 | — | — |
| 2009-05-22 | $0.62 | $0.62 | 17,900 | — | — |
| 2009-05-21 | $0.64 | $0.64 | 35,000 | — | — |
| 2009-05-20 | $0.63 | $0.63 | 5,500 | — | — |
| 2009-05-19 | $0.69 | $0.69 | 11,200 | — | — |
| 2009-05-18 | $0.69 | $0.69 | 43,900 | — | — |
| 2009-05-15 | $0.63 | $0.63 | 60,000 | — | — |
| 2009-05-14 | $0.50 | $0.50 | 5,100 | — | — |
| 2009-05-13 | $0.60 | $0.60 | 10,700 | — | — |
| 2009-05-12 | $0.58 | $0.58 | 19,700 | — | — |
| 2009-05-11 | $0.52 | $0.52 | 3,600 | — | — |
| 2009-05-08 | $0.57 | $0.57 | 600 | — | — |
| 2009-05-07 | $0.59 | $0.59 | 6,300 | — | — |
| 2009-05-06 | $0.60 | $0.60 | 15,700 | — | — |
| 2009-05-05 | $0.56 | $0.56 | 900 | — | — |
| 2009-05-04 | $0.53 | $0.53 | 15,500 | — | — |
| 2009-05-01 | $0.53 | $0.53 | 2,200 | — | — |
| 2009-04-30 | $0.48 | $0.48 | 0 | — | — |
| 2009-04-29 | $0.48 | $0.48 | 4,700 | — | — |
| 2009-04-28 | $0.48 | $0.48 | 0 | — | — |
| 2009-04-27 | $0.48 | $0.48 | 11,700 | — | — |
| 2009-04-24 | $0.50 | $0.50 | 2,100 | — | — |
| 2009-04-23 | $0.47 | $0.47 | 300 | — | — |
| 2009-04-22 | $0.53 | $0.53 | 1,600 | — | — |
| 2009-04-21 | $0.57 | $0.57 | 15,200 | — | — |
| 2009-04-20 | $0.51 | $0.51 | 1,400 | — | — |
| 2009-04-17 | $0.69 | $0.69 | 3,600 | — | — |
| 2009-04-16 | $0.65 | $0.65 | 0 | — | — |
| 2009-04-15 | $0.65 | $0.65 | 12,700 | — | — |
| 2009-04-14 | $0.59 | $0.59 | 1,800 | — | — |
| 2009-04-13 | $0.62 | $0.62 | 0 | — | — |
| 2009-04-09 | $0.62 | $0.62 | 9,100 | — | — |
| 2009-04-08 | $0.58 | $0.58 | 700 | — | — |
| 2009-04-07 | $0.55 | $0.55 | 500 | — | — |
| 2009-04-06 | $0.55 | $0.55 | 600 | — | — |
| 2009-04-03 | $0.64 | $0.64 | 8,200 | — | — |
| 2009-04-02 | $0.48 | $0.48 | 3,300 | — | — |
| 2009-04-01 | $0.57 | $0.57 | 0 | — | — |
| 2009-03-31 | $0.57 | $0.57 | 1,000 | — | — |
| 2009-03-30 | $0.59 | $0.59 | 0 | — | — |
| 2009-03-27 | $0.59 | $0.59 | 1,000 | — | — |
| 2009-03-26 | $0.62 | $0.62 | 0 | — | — |
| 2009-03-25 | $0.62 | $0.62 | 5,300 | — | — |
| 2009-03-24 | $0.73 | $0.73 | 600 | — | — |
| 2009-03-23 | $0.61 | $0.61 | 13,800 | — | — |
| 2009-03-20 | $0.60 | $0.60 | 6,600 | — | — |
| 2009-03-19 | $0.40 | $0.40 | 0 | — | — |
| 2009-03-18 | $0.40 | $0.40 | 10,500 | — | — |
| 2009-03-17 | $0.40 | $0.40 | 1,000 | — | — |
| 2009-03-16 | $0.51 | $0.51 | 1,000 | — | — |
| 2009-03-13 | $0.60 | $0.60 | 0 | — | — |
| 2009-03-12 | $0.60 | $0.60 | 0 | — | — |
| 2009-03-11 | $0.60 | $0.60 | 0 | — | — |
| 2009-03-10 | $0.60 | $0.60 | 1,400 | — | — |
| 2009-03-09 | $0.60 | $0.60 | 4,100 | — | — |
| 2009-03-06 | $0.62 | $0.62 | 100 | — | — |
| 2009-03-05 | $0.60 | $0.60 | 100 | — | — |
| 2009-03-04 | $0.60 | $0.60 | 500 | — | — |
| 2009-03-03 | $0.60 | $0.60 | 500 | — | — |
| 2009-03-02 | $0.67 | $0.67 | 100 | — | — |
| 2009-02-27 | $0.70 | $0.70 | 0 | — | — |
| 2009-02-26 | $0.70 | $0.70 | 35,500 | — | — |
| 2009-02-25 | $0.69 | $0.69 | 141,100 | — | — |
| 2009-02-24 | $0.44 | $0.44 | 14,700 | — | — |
| 2009-02-23 | $0.66 | $0.66 | 4,200 | — | — |
| 2009-02-20 | $0.56 | $0.56 | 97,900 | — | — |
| 2009-02-19 | $0.65 | $0.65 | 10,000 | — | — |
| 2009-02-18 | $0.70 | $0.70 | 0 | — | — |
| 2009-02-17 | $0.70 | $0.70 | 0 | — | — |
| 2009-02-13 | $0.70 | $0.70 | 200 | — | — |
| 2009-02-12 | $0.71 | $0.71 | 2,200 | — | — |
| 2009-02-11 | $0.70 | $0.70 | 200 | — | — |
| 2009-02-10 | $0.83 | $0.83 | 0 | — | — |
| 2009-02-09 | $0.83 | $0.83 | 900 | — | — |
| 2009-02-06 | $0.84 | $0.84 | 21,300 | — | — |
| 2009-02-05 | $0.91 | $0.91 | 1,500 | — | — |
| 2009-02-04 | $0.90 | $0.90 | 300 | — | — |
| 2009-02-03 | $0.96 | $0.96 | 1,900 | — | — |
| 2009-02-02 | $0.90 | $0.90 | 10,500 | — | — |
| 2009-01-30 | $0.84 | $0.84 | 1,000 | — | — |
| 2009-01-29 | $1.05 | $1.05 | 0 | — | — |
| 2009-01-28 | $1.05 | $1.05 | 0 | — | — |
| 2009-01-27 | $1.05 | $1.05 | 4,300 | — | — |
| 2009-01-26 | $0.87 | $0.87 | 2,200 | — | — |
| 2009-01-23 | $1.05 | $1.05 | 0 | — | — |
| 2009-01-22 | $1.05 | $1.05 | 27,500 | — | — |
| 2009-01-21 | $1.01 | $1.01 | 0 | — | — |
| 2009-01-20 | $1.01 | $1.01 | 3,500 | — | — |
| 2009-01-16 | $1.00 | $1.00 | 5,800 | — | — |
| 2009-01-15 | $1.04 | $1.04 | 3,500 | — | — |
| 2009-01-14 | $0.95 | $0.95 | 200 | — | — |
| 2009-01-13 | $0.95 | $0.95 | 1,000 | — | — |
| 2009-01-12 | $1.05 | $1.05 | 3,000 | — | — |
| 2009-01-09 | $1.05 | $1.05 | 13,300 | — | — |
| 2009-01-08 | $1.05 | $1.05 | 15,100 | — | — |
| 2009-01-07 | $1.14 | $1.14 | 16,000 | — | — |
| 2009-01-06 | $1.10 | $1.10 | 32,700 | — | — |
| 2009-01-05 | $0.84 | $0.84 | 300 | — | — |
| 2009-01-02 | $0.77 | $0.77 | 0 | — | — |