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
- 2003-11-25 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 | $4.05 | $4.05 | 20,400 | — | — |
| 2009-12-30 | $3.92 | $3.92 | 1,600 | — | — |
| 2009-12-29 | $3.97 | $3.97 | 9,200 | — | — |
| 2009-12-28 | $3.94 | $3.94 | 6,000 | — | — |
| 2009-12-24 | $4.07 | $4.07 | 5,400 | — | — |
| 2009-12-23 | $4.04 | $4.04 | 14,100 | — | — |
| 2009-12-22 | $4.02 | $4.02 | 33,700 | — | — |
| 2009-12-21 | $3.77 | $3.77 | 9,800 | — | — |
| 2009-12-18 | $3.85 | $3.85 | 68,500 | — | — |
| 2009-12-17 | $3.88 | $3.88 | 30,700 | — | — |
| 2009-12-16 | $3.95 | $3.95 | 11,400 | — | — |
| 2009-12-15 | $3.82 | $3.82 | 11,300 | — | — |
| 2009-12-14 | $3.84 | $3.84 | 56,400 | — | — |
| 2009-12-11 | $3.79 | $3.79 | 61,000 | — | — |
| 2009-12-10 | $3.66 | $3.66 | 78,400 | — | — |
| 2009-12-09 | $3.65 | $3.65 | 18,300 | — | — |
| 2009-12-08 | $3.63 | $3.63 | 12,600 | — | — |
| 2009-12-07 | $3.43 | $3.43 | 10,500 | — | — |
| 2009-12-04 | $3.34 | $3.34 | 7,500 | — | — |
| 2009-12-03 | $3.41 | $3.41 | 16,100 | — | — |
| 2009-12-02 | $3.23 | $3.23 | 12,600 | — | — |
| 2009-12-01 | $3.26 | $3.26 | 60,900 | — | — |
| 2009-11-30 | $3.14 | $3.14 | 8,900 | — | — |
| 2009-11-27 | $3.07 | $3.07 | 2,800 | — | — |
| 2009-11-25 | $3.02 | $3.02 | 10,200 | — | — |
| 2009-11-24 | $3.06 | $3.06 | 8,400 | — | — |
| 2009-11-23 | $3.03 | $3.03 | 5,700 | — | — |
| 2009-11-20 | $3.05 | $3.05 | 13,400 | — | — |
| 2009-11-19 | $3.10 | $3.10 | 72,200 | — | — |
| 2009-11-18 | $3.10 | $3.10 | 86,600 | — | — |
| 2009-11-17 | $2.90 | $2.90 | 54,000 | — | — |
| 2009-11-16 | $2.59 | $2.59 | 2,800 | — | — |
| 2009-11-13 | $2.59 | $2.59 | 14,400 | — | — |
| 2009-11-12 | $2.47 | $2.47 | 8,900 | — | — |
| 2009-11-11 | $2.50 | $2.50 | 4,200 | — | — |
| 2009-11-10 | $2.45 | $2.45 | 21,900 | — | — |
| 2009-11-09 | $2.42 | $2.42 | 3,800 | — | — |
| 2009-11-06 | $2.43 | $2.43 | 6,000 | — | — |
| 2009-11-05 | $2.44 | $2.44 | 35,200 | — | — |
| 2009-11-04 | $2.05 | $2.05 | 8,200 | — | — |
| 2009-11-03 | $2.16 | $2.16 | 22,300 | — | — |
| 2009-11-02 | $2.08 | $2.08 | 52,300 | — | — |
| 2009-10-30 | $2.21 | $2.21 | 28,400 | — | — |
| 2009-10-29 | $2.48 | $2.48 | 4,800 | — | — |
| 2009-10-28 | $2.41 | $2.41 | 16,700 | — | — |
| 2009-10-27 | $2.66 | $2.66 | 2,500 | — | — |
| 2009-10-26 | $2.70 | $2.70 | 11,400 | — | — |
| 2009-10-23 | $2.76 | $2.76 | 4,200 | — | — |
| 2009-10-22 | $2.89 | $2.89 | 3,100 | — | — |
| 2009-10-21 | $2.75 | $2.75 | 7,500 | — | — |
| 2009-10-20 | $2.88 | $2.88 | 12,200 | — | — |
| 2009-10-19 | $2.96 | $2.96 | 22,300 | — | — |
| 2009-10-16 | $3.00 | $3.00 | 11,400 | — | — |
| 2009-10-15 | $3.07 | $3.07 | 27,000 | — | — |
| 2009-10-14 | $3.13 | $3.13 | 30,400 | — | — |
| 2009-10-13 | $3.02 | $3.02 | 27,700 | — | — |
| 2009-10-12 | $2.88 | $2.88 | 9,900 | — | — |
| 2009-10-09 | $2.82 | $2.82 | 11,400 | — | — |
| 2009-10-08 | $2.90 | $2.90 | 13,500 | — | — |
| 2009-10-07 | $2.81 | $2.81 | 13,500 | — | — |
| 2009-10-06 | $2.95 | $2.95 | 80,100 | — | — |
| 2009-10-05 | $2.80 | $2.80 | 49,800 | — | — |
| 2009-10-02 | $2.90 | $2.90 | 41,500 | — | — |
| 2009-10-01 | $3.19 | $3.19 | 42,400 | — | — |
| 2009-09-30 | $3.42 | $3.42 | 16,300 | — | — |
| 2009-09-29 | $3.62 | $3.62 | 33,000 | — | — |
| 2009-09-28 | $3.59 | $3.59 | 38,300 | — | — |
| 2009-09-25 | $3.34 | $3.34 | 58,300 | — | — |
| 2009-09-24 | $3.41 | $3.41 | 55,200 | — | — |
| 2009-09-23 | $3.56 | $3.56 | 31,500 | — | — |
| 2009-09-22 | $3.66 | $3.66 | 55,100 | — | — |
| 2009-09-21 | $3.61 | $3.61 | 61,800 | — | — |
| 2009-09-18 | $3.67 | $3.67 | 97,800 | — | — |
| 2009-09-17 | $3.31 | $3.31 | 201,100 | — | — |
| 2009-09-16 | $3.21 | $3.21 | 204,100 | — | — |
| 2009-09-15 | $2.73 | $2.73 | 24,500 | — | — |
| 2009-09-14 | $2.69 | $2.69 | 37,200 | — | — |
| 2009-09-11 | $2.65 | $2.65 | 19,400 | — | — |
| 2009-09-10 | $2.68 | $2.68 | 29,000 | — | — |
| 2009-09-09 | $2.50 | $2.50 | 37,600 | — | — |
| 2009-09-08 | $2.78 | $2.78 | 52,300 | — | — |
| 2009-09-04 | $2.78 | $2.78 | 53,900 | — | — |
| 2009-09-03 | $2.41 | $2.41 | 45,300 | — | — |
| 2009-09-02 | $2.20 | $2.20 | 158,700 | — | — |
| 2009-09-01 | $2.58 | $2.58 | 113,600 | — | — |
| 2009-08-31 | $3.00 | $3.00 | 288,900 | — | — |
| 2009-08-28 | $2.73 | $2.73 | 145,000 | — | — |
| 2009-08-27 | $2.59 | $2.59 | 60,900 | — | — |
| 2009-08-26 | $2.69 | $2.69 | 446,600 | — | — |
| 2009-08-25 | $2.54 | $2.54 | 1,166,900 | — | — |
| 2009-08-24 | $1.84 | $1.84 | 465,100 | — | — |
| 2009-08-21 | $1.28 | $1.28 | 41,700 | — | — |
| 2009-08-20 | $1.26 | $1.26 | 19,100 | — | — |
| 2009-08-19 | $1.35 | $1.35 | 34,800 | — | — |
| 2009-08-18 | $1.32 | $1.32 | 121,100 | — | — |
| 2009-08-17 | $1.12 | $1.12 | 22,300 | — | — |
| 2009-08-14 | $1.29 | $1.29 | 106,600 | — | — |
| 2009-08-13 | $1.40 | $1.40 | 23,600 | — | — |
| 2009-08-12 | $1.50 | $1.50 | 54,900 | — | — |
| 2009-08-11 | $1.50 | $1.50 | 146,600 | — | — |
| 2009-08-10 | $1.54 | $1.54 | 48,600 | — | — |
| 2009-08-07 | $1.70 | $1.70 | 72,600 | — | — |
| 2009-08-06 | $1.66 | $1.66 | 58,800 | — | — |
| 2009-08-05 | $1.85 | $1.85 | 187,400 | — | — |
| 2009-08-04 | $1.40 | $1.40 | 118,000 | — | — |
| 2009-08-03 | $1.00 | $1.00 | 130,600 | — | — |
| 2009-07-31 | $0.80 | $0.80 | 19,700 | — | — |
| 2009-07-30 | $0.74 | $0.74 | 11,000 | — | — |
| 2009-07-29 | $0.72 | $0.72 | 82,300 | — | — |
| 2009-07-28 | $0.71 | $0.71 | 31,000 | — | — |
| 2009-07-27 | $0.66 | $0.66 | 38,100 | — | — |
| 2009-07-24 | $0.60 | $0.60 | 54,200 | — | — |
| 2009-07-23 | $0.59 | $0.59 | 64,200 | — | — |
| 2009-07-22 | $0.63 | $0.63 | 203,700 | — | — |
| 2009-07-21 | $0.68 | $0.68 | 1,600 | — | — |
| 2009-07-20 | $0.69 | $0.69 | 800 | — | — |
| 2009-07-17 | $0.67 | $0.67 | 16,900 | — | — |
| 2009-07-16 | $0.67 | $0.67 | 36,800 | — | — |
| 2009-07-15 | $0.77 | $0.77 | 119,500 | — | — |
| 2009-07-14 | $0.69 | $0.69 | 83,300 | — | — |
| 2009-07-13 | $0.62 | $0.62 | 56,800 | — | — |
| 2009-07-10 | $0.68 | $0.68 | 10,000 | — | — |
| 2009-07-09 | $0.68 | $0.68 | 32,800 | — | — |
| 2009-07-08 | $0.68 | $0.68 | 5,300 | — | — |
| 2009-07-07 | $0.70 | $0.70 | 17,300 | — | — |
| 2009-07-06 | $0.75 | $0.75 | 400 | — | — |
| 2009-07-02 | $0.76 | $0.76 | 1,100 | — | — |
| 2009-07-01 | $0.76 | $0.76 | 10,300 | — | — |
| 2009-06-30 | $0.75 | $0.75 | 17,000 | — | — |
| 2009-06-29 | $0.79 | $0.79 | 22,900 | — | — |
| 2009-06-26 | $0.64 | $0.64 | 158,100 | — | — |
| 2009-06-25 | $0.83 | $0.83 | 5,600 | — | — |
| 2009-06-24 | $0.79 | $0.79 | 13,700 | — | — |
| 2009-06-23 | $0.81 | $0.81 | 3,500 | — | — |
| 2009-06-22 | $0.85 | $0.85 | 36,500 | — | — |
| 2009-06-19 | $0.85 | $0.85 | 28,600 | — | — |
| 2009-06-18 | $0.82 | $0.82 | 29,100 | — | — |
| 2009-06-17 | $0.81 | $0.81 | 800 | — | — |
| 2009-06-16 | $0.80 | $0.80 | 4,300 | — | — |
| 2009-06-15 | $0.80 | $0.80 | 12,700 | — | — |
| 2009-06-12 | $0.82 | $0.82 | 3,000 | — | — |
| 2009-06-11 | $0.90 | $0.90 | 4,700 | — | — |
| 2009-06-10 | $0.84 | $0.84 | 11,300 | — | — |
| 2009-06-09 | $0.84 | $0.84 | 12,900 | — | — |
| 2009-06-08 | $0.85 | $0.85 | 7,200 | — | — |
| 2009-06-05 | $0.89 | $0.89 | 1,400 | — | — |
| 2009-06-04 | $0.88 | $0.88 | 29,600 | — | — |
| 2009-06-03 | $0.90 | $0.90 | 39,100 | — | — |
| 2009-06-02 | $0.90 | $0.90 | 76,200 | — | — |
| 2009-06-01 | $0.87 | $0.87 | 42,400 | — | — |
| 2009-05-29 | $0.95 | $0.95 | 5,000 | — | — |
| 2009-05-28 | $0.90 | $0.90 | 800 | — | — |
| 2009-05-27 | $0.90 | $0.90 | 42,300 | — | — |
| 2009-05-26 | $0.90 | $0.90 | 2,800 | — | — |
| 2009-05-22 | $0.85 | $0.85 | 16,300 | — | — |
| 2009-05-21 | $0.85 | $0.85 | 57,000 | — | — |
| 2009-05-20 | $0.91 | $0.91 | 137,500 | — | — |
| 2009-05-19 | $0.86 | $0.86 | 18,300 | — | — |
| 2009-05-18 | $0.83 | $0.83 | 28,700 | — | — |
| 2009-05-15 | $0.76 | $0.76 | 56,600 | — | — |
| 2009-05-14 | $0.82 | $0.82 | 43,800 | — | — |
| 2009-05-13 | $0.72 | $0.72 | 77,200 | — | — |
| 2009-05-12 | $0.64 | $0.64 | 107,900 | — | — |
| 2009-05-11 | $0.71 | $0.71 | 45,000 | — | — |
| 2009-05-08 | $0.74 | $0.74 | 26,400 | — | — |
| 2009-05-07 | $0.76 | $0.76 | 66,900 | — | — |
| 2009-05-06 | $0.78 | $0.78 | 59,600 | — | — |
| 2009-05-05 | $0.79 | $0.79 | 40,100 | — | — |
| 2009-05-04 | $0.75 | $0.75 | 47,700 | — | — |
| 2009-05-01 | $0.75 | $0.75 | 7,800 | — | — |
| 2009-04-30 | $0.78 | $0.78 | 73,100 | — | — |
| 2009-04-29 | $0.75 | $0.75 | 106,400 | — | — |
| 2009-04-28 | $0.74 | $0.74 | 344,500 | — | — |
| 2009-04-27 | $0.76 | $0.76 | 9,500 | — | — |
| 2009-04-24 | $0.84 | $0.84 | 43,400 | — | — |
| 2009-04-23 | $0.76 | $0.76 | 30,700 | — | — |
| 2009-04-22 | $0.76 | $0.76 | 59,600 | — | — |
| 2009-04-21 | $0.73 | $0.73 | 5,200 | — | — |
| 2009-04-20 | $0.74 | $0.74 | 84,000 | — | — |
| 2009-04-17 | $0.76 | $0.76 | 117,200 | — | — |
| 2009-04-16 | $0.90 | $0.90 | 27,900 | — | — |
| 2009-04-15 | $0.76 | $0.76 | 44,100 | — | — |
| 2009-04-14 | $0.75 | $0.75 | 5,700 | — | — |
| 2009-04-13 | $0.76 | $0.76 | 42,500 | — | — |
| 2009-04-09 | $0.71 | $0.71 | 5,300 | — | — |
| 2009-04-08 | $0.74 | $0.74 | 11,300 | — | — |
| 2009-04-07 | $0.71 | $0.71 | 4,100 | — | — |
| 2009-04-06 | $0.69 | $0.69 | 23,600 | — | — |
| 2009-04-03 | $0.66 | $0.66 | 39,500 | — | — |
| 2009-04-02 | $0.70 | $0.70 | 10,000 | — | — |
| 2009-04-01 | $0.72 | $0.72 | 33,900 | — | — |
| 2009-03-31 | $0.68 | $0.68 | 6,400 | — | — |
| 2009-03-30 | $0.67 | $0.67 | 10,100 | — | — |
| 2009-03-27 | $0.71 | $0.71 | 4,700 | — | — |
| 2009-03-26 | $0.74 | $0.74 | 14,400 | — | — |
| 2009-03-25 | $0.70 | $0.70 | 2,700 | — | — |
| 2009-03-24 | $0.73 | $0.73 | 18,400 | — | — |
| 2009-03-23 | $0.69 | $0.69 | 13,000 | — | — |
| 2009-03-20 | $0.69 | $0.69 | 25,000 | — | — |
| 2009-03-19 | $0.59 | $0.59 | 4,100 | — | — |
| 2009-03-18 | $0.61 | $0.61 | 9,800 | — | — |
| 2009-03-17 | $0.62 | $0.62 | 14,300 | — | — |
| 2009-03-16 | $0.54 | $0.54 | 11,900 | — | — |
| 2009-03-13 | $0.54 | $0.54 | 28,000 | — | — |
| 2009-03-12 | $0.61 | $0.61 | 10,700 | — | — |
| 2009-03-11 | $0.59 | $0.59 | 2,200 | — | — |
| 2009-03-10 | $0.55 | $0.55 | 27,900 | — | — |
| 2009-03-09 | $0.53 | $0.53 | 63,100 | — | — |
| 2009-03-06 | $0.65 | $0.65 | 11,200 | — | — |
| 2009-03-05 | $0.71 | $0.71 | 8,400 | — | — |
| 2009-03-04 | $0.77 | $0.77 | 6,500 | — | — |
| 2009-03-03 | $0.85 | $0.85 | 68,200 | — | — |
| 2009-03-02 | $0.85 | $0.85 | 165,700 | — | — |
| 2009-02-27 | $0.75 | $0.75 | 1,600 | — | — |
| 2009-02-26 | $0.76 | $0.76 | 1,500 | — | — |
| 2009-02-25 | $0.75 | $0.75 | 6,300 | — | — |
| 2009-02-24 | $0.75 | $0.75 | 3,200 | — | — |
| 2009-02-23 | $0.76 | $0.76 | 2,200 | — | — |
| 2009-02-20 | $0.73 | $0.73 | 69,000 | — | — |
| 2009-02-19 | $0.81 | $0.81 | 27,500 | — | — |
| 2009-02-18 | $0.83 | $0.83 | 29,100 | — | — |
| 2009-02-17 | $0.90 | $0.90 | 10,100 | — | — |
| 2009-02-13 | $0.90 | $0.90 | 3,300 | — | — |
| 2009-02-12 | $0.88 | $0.88 | 37,800 | — | — |
| 2009-02-11 | $0.93 | $0.93 | 134,700 | — | — |
| 2009-02-10 | $0.94 | $0.94 | 51,300 | — | — |
| 2009-02-09 | $0.93 | $0.93 | 15,700 | — | — |
| 2009-02-06 | $0.88 | $0.88 | 253,100 | — | — |
| 2009-02-05 | $0.88 | $0.88 | 137,600 | — | — |
| 2009-02-04 | $0.88 | $0.88 | 138,100 | — | — |
| 2009-02-03 | $0.85 | $0.85 | 55,600 | — | — |
| 2009-02-02 | $0.81 | $0.81 | 68,800 | — | — |
| 2009-01-30 | $0.81 | $0.81 | 74,200 | — | — |
| 2009-01-29 | $0.80 | $0.80 | 27,000 | — | — |
| 2009-01-28 | $0.84 | $0.84 | 45,600 | — | — |
| 2009-01-27 | $0.74 | $0.74 | 9,700 | — | — |
| 2009-01-26 | $0.69 | $0.69 | 8,700 | — | — |
| 2009-01-23 | $0.75 | $0.75 | 4,400 | — | — |
| 2009-01-22 | $0.72 | $0.72 | 6,000 | — | — |
| 2009-01-21 | $0.72 | $0.72 | 6,000 | — | — |
| 2009-01-20 | $0.70 | $0.70 | 2,800 | — | — |
| 2009-01-16 | $0.77 | $0.77 | 23,200 | — | — |
| 2009-01-15 | $0.76 | $0.76 | 1,300 | — | — |
| 2009-01-14 | $0.80 | $0.80 | 20,100 | — | — |
| 2009-01-13 | $0.68 | $0.68 | 8,500 | — | — |
| 2009-01-12 | $0.71 | $0.71 | 10,200 | — | — |
| 2009-01-09 | $0.77 | $0.77 | 14,200 | — | — |
| 2009-01-08 | $0.85 | $0.85 | 18,100 | — | — |
| 2009-01-07 | $0.82 | $0.82 | 56,700 | — | — |
| 2009-01-06 | $0.72 | $0.72 | 45,500 | — | — |
| 2009-01-05 | $0.64 | $0.64 | 16,800 | — | — |
| 2009-01-02 | $0.69 | $0.69 | 19,300 | — | — |