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
- 1989-11-09 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 | $2.70 | $2.70 | 452,200 | — | — |
| 2009-12-30 | $2.71 | $2.71 | 743,000 | — | — |
| 2009-12-29 | $2.71 | $2.71 | 446,300 | — | — |
| 2009-12-28 | $2.71 | $2.71 | 547,800 | — | — |
| 2009-12-24 | $2.79 | $2.79 | 238,000 | — | — |
| 2009-12-23 | $2.80 | $2.80 | 637,700 | — | — |
| 2009-12-22 | $2.87 | $2.87 | 913,700 | — | — |
| 2009-12-21 | $2.84 | $2.84 | 1,074,200 | — | — |
| 2009-12-18 | $2.78 | $2.78 | 1,671,700 | — | — |
| 2009-12-17 | $2.73 | $2.73 | 546,300 | — | — |
| 2009-12-16 | $2.80 | $2.80 | 5,159,600 | — | — |
| 2009-12-15 | $2.66 | $2.66 | 1,198,900 | — | — |
| 2009-12-14 | $2.64 | $2.64 | 1,828,100 | — | — |
| 2009-12-11 | $2.57 | $2.57 | 1,190,900 | — | — |
| 2009-12-10 | $2.59 | $2.59 | 1,278,500 | — | — |
| 2009-12-09 | $2.66 | $2.66 | 2,325,300 | — | — |
| 2009-12-08 | $2.73 | $2.73 | 2,608,100 | — | — |
| 2009-12-07 | $2.65 | $2.65 | 2,014,100 | — | — |
| 2009-12-04 | $2.64 | $2.64 | 3,184,800 | — | — |
| 2009-12-03 | $2.31 | $2.31 | 591,400 | — | — |
| 2009-12-02 | $2.36 | $2.36 | 733,200 | — | — |
| 2009-12-01 | $2.32 | $2.32 | 1,093,700 | — | — |
| 2009-11-30 | $2.19 | $2.19 | 1,082,500 | — | — |
| 2009-11-27 | $2.17 | $2.17 | 277,800 | — | — |
| 2009-11-25 | $2.24 | $2.24 | 368,300 | — | — |
| 2009-11-24 | $2.27 | $2.27 | 619,000 | — | — |
| 2009-11-23 | $2.30 | $2.30 | 771,400 | — | — |
| 2009-11-20 | $2.22 | $2.22 | 629,800 | — | — |
| 2009-11-19 | $2.15 | $2.15 | 755,500 | — | — |
| 2009-11-18 | $2.24 | $2.24 | 407,200 | — | — |
| 2009-11-17 | $2.17 | $2.17 | 1,480,700 | — | — |
| 2009-11-16 | $2.18 | $2.18 | 1,873,800 | — | — |
| 2009-11-13 | $2.20 | $2.20 | 912,300 | — | — |
| 2009-11-12 | $2.19 | $2.19 | 2,642,600 | — | — |
| 2009-11-11 | $2.12 | $2.12 | 527,300 | — | — |
| 2009-11-10 | $2.05 | $2.05 | 453,700 | — | — |
| 2009-11-09 | $2.07 | $2.07 | 476,200 | — | — |
| 2009-11-06 | $2.01 | $2.01 | 2,510,100 | — | — |
| 2009-11-05 | $2.00 | $2.00 | 864,000 | — | — |
| 2009-11-04 | $1.97 | $1.97 | 1,249,700 | — | — |
| 2009-11-03 | $1.98 | $1.98 | 915,000 | — | — |
| 2009-11-02 | $1.93 | $1.93 | 705,500 | — | — |
| 2009-10-30 | $1.91 | $1.91 | 1,574,000 | — | — |
| 2009-10-29 | $2.00 | $2.00 | 1,492,200 | — | — |
| 2009-10-28 | $1.95 | $1.95 | 1,543,500 | — | — |
| 2009-10-27 | $2.04 | $2.04 | 1,932,600 | — | — |
| 2009-10-26 | $2.08 | $2.08 | 1,305,800 | — | — |
| 2009-10-23 | $2.16 | $2.16 | 3,237,400 | — | — |
| 2009-10-22 | $2.14 | $2.14 | 1,009,300 | — | — |
| 2009-10-21 | $2.14 | $2.14 | 1,179,700 | — | — |
| 2009-10-20 | $2.19 | $2.19 | 474,000 | — | — |
| 2009-10-19 | $2.22 | $2.22 | 488,100 | — | — |
| 2009-10-16 | $2.20 | $2.20 | 1,427,200 | — | — |
| 2009-10-15 | $2.28 | $2.28 | 1,118,700 | — | — |
| 2009-10-14 | $2.26 | $2.26 | 1,452,300 | — | — |
| 2009-10-13 | $2.27 | $2.27 | 1,999,900 | — | — |
| 2009-10-12 | $2.30 | $2.30 | 5,850,100 | — | — |
| 2009-10-09 | $2.26 | $2.26 | 1,399,100 | — | — |
| 2009-10-08 | $2.25 | $2.25 | 644,000 | — | — |
| 2009-10-07 | $2.26 | $2.26 | 531,100 | — | — |
| 2009-10-06 | $2.24 | $2.24 | 1,373,600 | — | — |
| 2009-10-05 | $2.24 | $2.24 | 636,600 | — | — |
| 2009-10-02 | $2.18 | $2.18 | 566,500 | — | — |
| 2009-10-01 | $2.14 | $2.14 | 1,112,900 | — | — |
| 2009-09-30 | $2.25 | $2.25 | 935,900 | — | — |
| 2009-09-29 | $2.25 | $2.25 | 1,016,500 | — | — |
| 2009-09-28 | $2.23 | $2.23 | 1,040,800 | — | — |
| 2009-09-25 | $2.30 | $2.30 | 818,700 | — | — |
| 2009-09-24 | $2.39 | $2.39 | 770,600 | — | — |
| 2009-09-23 | $2.51 | $2.51 | 738,400 | — | — |
| 2009-09-22 | $2.55 | $2.55 | 414,800 | — | — |
| 2009-09-21 | $2.57 | $2.57 | 466,000 | — | — |
| 2009-09-18 | $2.59 | $2.59 | 1,069,200 | — | — |
| 2009-09-17 | $2.56 | $2.56 | 383,300 | — | — |
| 2009-09-16 | $2.60 | $2.60 | 920,400 | — | — |
| 2009-09-15 | $2.59 | $2.59 | 829,100 | — | — |
| 2009-09-14 | $2.64 | $2.64 | 344,400 | — | — |
| 2009-09-11 | $2.58 | $2.58 | 731,500 | — | — |
| 2009-09-10 | $2.57 | $2.57 | 532,800 | — | — |
| 2009-09-09 | $2.54 | $2.54 | 277,900 | — | — |
| 2009-09-08 | $2.49 | $2.49 | 327,900 | — | — |
| 2009-09-04 | $2.46 | $2.46 | 637,600 | — | — |
| 2009-09-03 | $2.41 | $2.41 | 166,900 | — | — |
| 2009-09-02 | $2.37 | $2.37 | 324,200 | — | — |
| 2009-09-01 | $2.34 | $2.34 | 459,700 | — | — |
| 2009-08-31 | $2.46 | $2.46 | 555,400 | — | — |
| 2009-08-28 | $2.49 | $2.49 | 420,900 | — | — |
| 2009-08-27 | $2.53 | $2.53 | 301,400 | — | — |
| 2009-08-26 | $2.55 | $2.55 | 509,300 | — | — |
| 2009-08-25 | $2.53 | $2.53 | 514,200 | — | — |
| 2009-08-24 | $2.49 | $2.49 | 423,100 | — | — |
| 2009-08-21 | $2.46 | $2.46 | 700,600 | — | — |
| 2009-08-20 | $2.43 | $2.43 | 360,700 | — | — |
| 2009-08-19 | $2.43 | $2.43 | 306,700 | — | — |
| 2009-08-18 | $2.33 | $2.33 | 379,400 | — | — |
| 2009-08-17 | $2.28 | $2.28 | 435,800 | — | — |
| 2009-08-14 | $2.26 | $2.26 | 494,000 | — | — |
| 2009-08-13 | $2.27 | $2.27 | 527,800 | — | — |
| 2009-08-12 | $2.27 | $2.27 | 463,000 | — | — |
| 2009-08-11 | $2.21 | $2.21 | 496,600 | — | — |
| 2009-08-10 | $2.30 | $2.30 | 484,800 | — | — |
| 2009-08-07 | $2.23 | $2.23 | 549,300 | — | — |
| 2009-08-06 | $2.22 | $2.22 | 301,100 | — | — |
| 2009-08-05 | $2.19 | $2.19 | 594,600 | — | — |
| 2009-08-04 | $2.29 | $2.29 | 649,700 | — | — |
| 2009-08-03 | $2.22 | $2.22 | 715,900 | — | — |
| 2009-07-31 | $2.21 | $2.21 | 632,400 | — | — |
| 2009-07-30 | $2.13 | $2.13 | 814,700 | — | — |
| 2009-07-29 | $2.12 | $2.12 | 1,666,400 | — | — |
| 2009-07-28 | $2.08 | $2.08 | 1,832,900 | — | — |
| 2009-07-27 | $2.06 | $2.06 | 2,352,100 | — | — |
| 2009-07-24 | $2.12 | $2.12 | 1,169,100 | — | — |
| 2009-07-23 | $2.14 | $2.14 | 2,277,600 | — | — |
| 2009-07-22 | $2.00 | $2.00 | 1,483,400 | — | — |
| 2009-07-21 | $1.96 | $1.96 | 204,700 | — | — |
| 2009-07-20 | $1.96 | $1.96 | 232,500 | — | — |
| 2009-07-17 | $1.95 | $1.95 | 395,300 | — | — |
| 2009-07-16 | $1.98 | $1.98 | 505,700 | — | — |
| 2009-07-15 | $1.97 | $1.97 | 577,300 | — | — |
| 2009-07-14 | $1.86 | $1.86 | 329,600 | — | — |
| 2009-07-13 | $1.84 | $1.84 | 347,200 | — | — |
| 2009-07-10 | $1.80 | $1.80 | 558,600 | — | — |
| 2009-07-09 | $1.80 | $1.80 | 488,700 | — | — |
| 2009-07-08 | $1.70 | $1.70 | 524,100 | — | — |
| 2009-07-07 | $1.69 | $1.69 | 455,900 | — | — |
| 2009-07-06 | $1.78 | $1.78 | 354,500 | — | — |
| 2009-07-02 | $1.76 | $1.76 | 718,800 | — | — |
| 2009-07-01 | $1.89 | $1.89 | 516,500 | — | — |
| 2009-06-30 | $1.88 | $1.88 | 505,700 | — | — |
| 2009-06-29 | $1.86 | $1.86 | 547,100 | — | — |
| 2009-06-26 | $2.00 | $2.00 | 3,457,700 | — | — |
| 2009-06-25 | $1.83 | $1.83 | 382,700 | — | — |
| 2009-06-24 | $1.79 | $1.79 | 437,700 | — | — |
| 2009-06-23 | $1.79 | $1.79 | 552,900 | — | — |
| 2009-06-22 | $1.79 | $1.79 | 558,200 | — | — |
| 2009-06-19 | $1.88 | $1.88 | 1,519,100 | — | — |
| 2009-06-18 | $1.95 | $1.95 | 271,300 | — | — |
| 2009-06-17 | $1.97 | $1.97 | 798,100 | — | — |
| 2009-06-16 | $1.95 | $1.95 | 745,800 | — | — |
| 2009-06-15 | $2.04 | $2.04 | 468,700 | — | — |
| 2009-06-12 | $2.06 | $2.06 | 697,200 | — | — |
| 2009-06-11 | $2.09 | $2.09 | 568,900 | — | — |
| 2009-06-10 | $2.08 | $2.08 | 682,300 | — | — |
| 2009-06-09 | $2.06 | $2.06 | 615,800 | — | — |
| 2009-06-08 | $2.03 | $2.03 | 544,100 | — | — |
| 2009-06-05 | $2.04 | $2.04 | 1,649,600 | — | — |
| 2009-06-04 | $2.07 | $2.07 | 776,500 | — | — |
| 2009-06-03 | $2.04 | $2.04 | 672,900 | — | — |
| 2009-06-02 | $2.08 | $2.08 | 691,600 | — | — |
| 2009-06-01 | $2.00 | $2.00 | 1,410,400 | — | — |
| 2009-05-29 | $1.98 | $1.98 | 1,323,700 | — | — |
| 2009-05-28 | $1.87 | $1.87 | 375,800 | — | — |
| 2009-05-27 | $1.81 | $1.81 | 656,700 | — | — |
| 2009-05-26 | $1.77 | $1.77 | 427,200 | — | — |
| 2009-05-22 | $1.68 | $1.68 | 395,100 | — | — |
| 2009-05-21 | $1.66 | $1.66 | 266,000 | — | — |
| 2009-05-20 | $1.71 | $1.71 | 899,000 | — | — |
| 2009-05-19 | $1.75 | $1.75 | 850,000 | — | — |
| 2009-05-18 | $1.77 | $1.77 | 676,200 | — | — |
| 2009-05-15 | $1.67 | $1.67 | 338,400 | — | — |
| 2009-05-14 | $1.68 | $1.68 | 380,400 | — | — |
| 2009-05-13 | $1.58 | $1.58 | 512,900 | — | — |
| 2009-05-12 | $1.73 | $1.73 | 681,500 | — | — |
| 2009-05-11 | $1.81 | $1.81 | 542,400 | — | — |
| 2009-05-08 | $1.80 | $1.80 | 418,300 | — | — |
| 2009-05-07 | $1.73 | $1.73 | 562,900 | — | — |
| 2009-05-06 | $1.79 | $1.79 | 601,500 | — | — |
| 2009-05-05 | $1.72 | $1.72 | 1,143,000 | — | — |
| 2009-05-04 | $1.80 | $1.80 | 846,100 | — | — |
| 2009-05-01 | $1.73 | $1.73 | 186,900 | — | — |
| 2009-04-30 | $1.74 | $1.74 | 889,800 | — | — |
| 2009-04-29 | $1.78 | $1.78 | 1,813,500 | — | — |
| 2009-04-28 | $1.72 | $1.72 | 483,300 | — | — |
| 2009-04-27 | $1.70 | $1.70 | 670,300 | — | — |
| 2009-04-24 | $1.70 | $1.70 | 919,700 | — | — |
| 2009-04-23 | $1.68 | $1.68 | 727,000 | — | — |
| 2009-04-22 | $1.78 | $1.78 | 613,000 | — | — |
| 2009-04-21 | $1.78 | $1.78 | 755,700 | — | — |
| 2009-04-20 | $1.70 | $1.70 | 534,200 | — | — |
| 2009-04-17 | $1.79 | $1.79 | 338,400 | — | — |
| 2009-04-16 | $1.77 | $1.77 | 867,400 | — | — |
| 2009-04-15 | $1.68 | $1.68 | 279,900 | — | — |
| 2009-04-14 | $1.62 | $1.62 | 664,200 | — | — |
| 2009-04-13 | $1.70 | $1.70 | 497,500 | — | — |
| 2009-04-09 | $1.64 | $1.64 | 1,238,000 | — | — |
| 2009-04-08 | $1.49 | $1.49 | 2,270,800 | — | — |
| 2009-04-07 | $1.42 | $1.42 | 1,784,800 | — | — |
| 2009-04-06 | $1.51 | $1.51 | 600,700 | — | — |
| 2009-04-03 | $1.57 | $1.57 | 1,051,700 | — | — |
| 2009-04-02 | $1.52 | $1.52 | 552,800 | — | — |
| 2009-04-01 | $1.40 | $1.40 | 276,200 | — | — |
| 2009-03-31 | $1.38 | $1.38 | 521,700 | — | — |
| 2009-03-30 | $1.39 | $1.39 | 316,400 | — | — |
| 2009-03-27 | $1.40 | $1.40 | 350,800 | — | — |
| 2009-03-26 | $1.49 | $1.49 | 469,600 | — | — |
| 2009-03-25 | $1.43 | $1.43 | 391,400 | — | — |
| 2009-03-24 | $1.49 | $1.49 | 995,500 | — | — |
| 2009-03-23 | $1.59 | $1.59 | 1,150,600 | — | — |
| 2009-03-20 | $1.39 | $1.39 | 697,300 | — | — |
| 2009-03-19 | $1.43 | $1.43 | 164,400 | — | — |
| 2009-03-18 | $1.43 | $1.43 | 593,800 | — | — |
| 2009-03-17 | $1.33 | $1.33 | 398,100 | — | — |
| 2009-03-16 | $1.28 | $1.28 | 344,400 | — | — |
| 2009-03-13 | $1.32 | $1.32 | 283,900 | — | — |
| 2009-03-12 | $1.30 | $1.30 | 830,200 | — | — |
| 2009-03-11 | $1.21 | $1.21 | 228,800 | — | — |
| 2009-03-10 | $1.21 | $1.21 | 402,500 | — | — |
| 2009-03-09 | $1.10 | $1.10 | 280,100 | — | — |
| 2009-03-06 | $1.13 | $1.13 | 275,600 | — | — |
| 2009-03-05 | $1.13 | $1.13 | 323,800 | — | — |
| 2009-03-04 | $1.17 | $1.17 | 419,800 | — | — |
| 2009-03-03 | $1.11 | $1.11 | 814,300 | — | — |
| 2009-03-02 | $1.17 | $1.17 | 676,100 | — | — |
| 2009-02-27 | $1.29 | $1.29 | 242,400 | — | — |
| 2009-02-26 | $1.25 | $1.25 | 302,600 | — | — |
| 2009-02-25 | $1.30 | $1.30 | 402,400 | — | — |
| 2009-02-24 | $1.29 | $1.29 | 396,900 | — | — |
| 2009-02-23 | $1.24 | $1.24 | 255,400 | — | — |
| 2009-02-20 | $1.33 | $1.33 | 462,100 | — | — |
| 2009-02-19 | $1.34 | $1.34 | 280,500 | — | — |
| 2009-02-18 | $1.38 | $1.38 | 760,700 | — | — |
| 2009-02-17 | $1.40 | $1.40 | 736,800 | — | — |
| 2009-02-13 | $1.49 | $1.49 | 370,900 | — | — |
| 2009-02-12 | $1.49 | $1.49 | 521,400 | — | — |
| 2009-02-11 | $1.49 | $1.49 | 259,500 | — | — |
| 2009-02-10 | $1.48 | $1.48 | 219,400 | — | — |
| 2009-02-09 | $1.56 | $1.56 | 197,900 | — | — |
| 2009-02-06 | $1.57 | $1.57 | 355,800 | — | — |
| 2009-02-05 | $1.55 | $1.55 | 515,200 | — | — |
| 2009-02-04 | $1.48 | $1.48 | 790,100 | — | — |
| 2009-02-03 | $1.50 | $1.50 | 494,200 | — | — |
| 2009-02-02 | $1.49 | $1.49 | 352,900 | — | — |
| 2009-01-30 | $1.54 | $1.54 | 783,000 | — | — |
| 2009-01-29 | $1.52 | $1.52 | 1,311,300 | — | — |
| 2009-01-28 | $1.58 | $1.58 | 832,700 | — | — |
| 2009-01-27 | $1.51 | $1.51 | 629,600 | — | — |
| 2009-01-26 | $1.47 | $1.47 | 157,200 | — | — |
| 2009-01-23 | $1.45 | $1.45 | 405,200 | — | — |
| 2009-01-22 | $1.44 | $1.44 | 457,700 | — | — |
| 2009-01-21 | $1.47 | $1.47 | 457,600 | — | — |
| 2009-01-20 | $1.41 | $1.41 | 385,200 | — | — |
| 2009-01-16 | $1.52 | $1.52 | 328,700 | — | — |
| 2009-01-15 | $1.42 | $1.42 | 439,900 | — | — |
| 2009-01-14 | $1.33 | $1.33 | 736,600 | — | — |
| 2009-01-13 | $1.44 | $1.44 | 379,600 | — | — |
| 2009-01-12 | $1.46 | $1.46 | 310,000 | — | — |
| 2009-01-09 | $1.57 | $1.57 | 326,200 | — | — |
| 2009-01-08 | $1.68 | $1.68 | 350,000 | — | — |
| 2009-01-07 | $1.62 | $1.62 | 365,500 | — | — |
| 2009-01-06 | $1.63 | $1.63 | 1,925,900 | — | — |
| 2009-01-05 | $1.45 | $1.45 | 620,000 | — | — |
| 2009-01-02 | $1.49 | $1.49 | 532,500 | — | — |