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
- 1986-09-10 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 | $2.58 | $2.58 | 67,600 | — | — |
| 2009-12-30 | $2.48 | $2.48 | 8,000 | — | — |
| 2009-12-29 | $2.50 | $2.50 | 23,200 | — | — |
| 2009-12-28 | $2.51 | $2.50 | 59,200 | — | — |
| 2009-12-24 | $2.44 | $2.44 | 28,800 | — | — |
| 2009-12-23 | $2.50 | $2.50 | 30,000 | — | — |
| 2009-12-22 | $2.41 | $2.41 | 31,600 | — | — |
| 2009-12-21 | $2.41 | $2.41 | 58,800 | — | — |
| 2009-12-18 | $2.37 | $2.36 | 35,600 | — | — |
| 2009-12-17 | $2.37 | $2.36 | 154,400 | — | — |
| 2009-12-16 | $2.37 | $2.37 | 74,000 | — | — |
| 2009-12-15 | $2.35 | $2.35 | 204,000 | — | — |
| 2009-12-14 | $2.26 | $2.26 | 62,400 | — | — |
| 2009-12-11 | $2.26 | $2.26 | 84,800 | — | — |
| 2009-12-10 | $2.29 | $2.29 | 84,800 | — | — |
| 2009-12-09 | $2.11 | $2.11 | 77,600 | — | — |
| 2009-12-08 | $2.16 | $2.16 | 32,400 | — | — |
| 2009-12-07 | $2.27 | $2.27 | 54,800 | — | — |
| 2009-12-04 | $2.41 | $2.41 | 19,600 | — | — |
| 2009-12-03 | $2.45 | $2.45 | 14,000 | — | — |
| 2009-12-02 | $2.51 | $2.51 | 52,800 | — | — |
| 2009-12-01 | $2.47 | $2.47 | 61,200 | — | — |
| 2009-11-30 | $2.58 | $2.58 | 86,400 | — | — |
| 2009-11-27 | $2.56 | $2.56 | 11,200 | — | — |
| 2009-11-25 | $2.52 | $2.51 | 12,000 | — | — |
| 2009-11-24 | $2.56 | $2.56 | 18,800 | — | — |
| 2009-11-23 | $2.56 | $2.56 | 14,000 | — | — |
| 2009-11-20 | $2.63 | $2.63 | 4,800 | — | — |
| 2009-11-19 | $2.64 | $2.63 | 12,000 | — | — |
| 2009-11-18 | $2.64 | $2.64 | 34,400 | — | — |
| 2009-11-17 | $2.64 | $2.63 | 53,600 | — | — |
| 2009-11-16 | $2.22 | $2.22 | 1,200 | — | — |
| 2009-11-13 | $2.22 | $2.21 | 36,400 | — | — |
| 2009-11-12 | $2.13 | $2.13 | 40,800 | — | — |
| 2009-11-11 | $2.08 | $2.07 | 34,800 | — | — |
| 2009-11-10 | $2.03 | $2.03 | 31,200 | — | — |
| 2009-11-09 | $1.94 | $1.94 | 15,600 | — | — |
| 2009-11-06 | $1.99 | $1.99 | 8,000 | — | — |
| 2009-11-05 | $2.03 | $2.02 | 10,400 | — | — |
| 2009-11-04 | $2.02 | $2.01 | 14,400 | — | — |
| 2009-11-03 | $2.00 | $2.00 | 28,000 | — | — |
| 2009-11-02 | $2.06 | $2.06 | 2,000 | — | — |
| 2009-10-30 | $1.94 | $1.94 | 16,800 | — | — |
| 2009-10-29 | $1.97 | $1.97 | 31,600 | — | — |
| 2009-10-28 | $1.95 | $1.95 | 7,200 | — | — |
| 2009-10-27 | $1.94 | $1.94 | 34,000 | — | — |
| 2009-10-26 | $1.95 | $1.95 | 29,200 | — | — |
| 2009-10-23 | $2.02 | $2.02 | 10,400 | — | — |
| 2009-10-22 | $2.02 | $2.02 | 9,200 | — | — |
| 2009-10-21 | $2.06 | $2.06 | 68,000 | — | — |
| 2009-10-20 | $2.06 | $2.06 | 50,800 | — | — |
| 2009-10-19 | $1.91 | $1.91 | 63,600 | — | — |
| 2009-10-16 | $2.00 | $2.00 | 27,200 | — | — |
| 2009-10-15 | $1.98 | $1.98 | 26,800 | — | — |
| 2009-10-14 | $2.02 | $2.01 | 3,600 | — | — |
| 2009-10-13 | $2.00 | $2.00 | 51,600 | — | — |
| 2009-10-12 | $1.94 | $1.94 | 9,200 | — | — |
| 2009-10-09 | $1.99 | $1.99 | 12,400 | — | — |
| 2009-10-08 | $1.98 | $1.98 | 6,000 | — | — |
| 2009-10-07 | $2.01 | $2.01 | 5,200 | — | — |
| 2009-10-06 | $2.00 | $2.00 | 18,000 | — | — |
| 2009-10-05 | $2.04 | $2.04 | 12,800 | — | — |
| 2009-10-02 | $1.96 | $1.96 | 12,800 | — | — |
| 2009-10-01 | $1.95 | $1.95 | 14,800 | — | — |
| 2009-09-30 | $2.02 | $2.01 | 9,600 | — | — |
| 2009-09-29 | $2.08 | $2.07 | 13,200 | — | — |
| 2009-09-28 | $2.04 | $2.04 | 5,200 | — | — |
| 2009-09-25 | $2.07 | $2.07 | 28,000 | — | — |
| 2009-09-24 | $2.00 | $2.00 | 35,600 | — | — |
| 2009-09-23 | $1.93 | $1.92 | 16,400 | — | — |
| 2009-09-22 | $1.87 | $1.87 | 24,000 | — | — |
| 2009-09-21 | $2.01 | $2.01 | 11,600 | — | — |
| 2009-09-18 | $2.06 | $2.06 | 77,600 | — | — |
| 2009-09-17 | $2.15 | $2.14 | 7,200 | — | — |
| 2009-09-16 | $2.11 | $2.11 | 14,800 | — | — |
| 2009-09-15 | $2.10 | $2.10 | 34,000 | — | — |
| 2009-09-14 | $2.12 | $2.12 | 47,200 | — | — |
| 2009-09-11 | $2.00 | $2.00 | 20,800 | — | — |
| 2009-09-10 | $1.96 | $1.95 | 12,000 | — | — |
| 2009-09-09 | $1.98 | $1.98 | 51,200 | — | — |
| 2009-09-08 | $1.93 | $1.93 | 28,400 | — | — |
| 2009-09-04 | $1.98 | $1.98 | 43,200 | — | — |
| 2009-09-03 | $1.95 | $1.95 | 15,200 | — | — |
| 2009-09-02 | $1.91 | $1.91 | 151,600 | — | — |
| 2009-09-01 | $2.08 | $2.08 | 11,600 | — | — |
| 2009-08-31 | $2.16 | $2.16 | 28,400 | — | — |
| 2009-08-28 | $2.15 | $2.15 | 43,600 | — | — |
| 2009-08-27 | $2.06 | $2.06 | 56,000 | — | — |
| 2009-08-26 | $1.91 | $1.90 | 18,800 | — | — |
| 2009-08-25 | $1.91 | $1.91 | 8,400 | — | — |
| 2009-08-24 | $1.91 | $1.90 | 4,400 | — | — |
| 2009-08-21 | $1.90 | $1.90 | 8,800 | — | — |
| 2009-08-20 | $1.93 | $1.92 | 29,200 | — | — |
| 2009-08-19 | $1.88 | $1.88 | 39,600 | — | — |
| 2009-08-18 | $1.96 | $1.96 | 9,600 | — | — |
| 2009-08-17 | $1.88 | $1.87 | 11,600 | — | — |
| 2009-08-14 | $1.91 | $1.91 | 6,400 | — | — |
| 2009-08-13 | $1.86 | $1.86 | 21,600 | — | — |
| 2009-08-12 | $1.84 | $1.83 | 22,800 | — | — |
| 2009-08-11 | $1.90 | $1.90 | 18,000 | — | — |
| 2009-08-10 | $1.87 | $1.87 | 54,800 | — | — |
| 2009-08-07 | $1.77 | $1.76 | 68,000 | — | — |
| 2009-08-06 | $1.86 | $1.85 | 8,800 | — | — |
| 2009-08-05 | $1.80 | $1.80 | 5,200 | — | — |
| 2009-08-04 | $1.85 | $1.85 | 12,000 | — | — |
| 2009-08-03 | $1.79 | $1.79 | 50,400 | — | — |
| 2009-07-31 | $1.73 | $1.73 | 41,600 | — | — |
| 2009-07-30 | $1.70 | $1.70 | 6,000 | — | — |
| 2009-07-29 | $1.84 | $1.84 | 0 | — | — |
| 2009-07-28 | $1.84 | $1.84 | 2,000 | — | — |
| 2009-07-27 | $1.84 | $1.83 | 15,600 | — | — |
| 2009-07-24 | $1.78 | $1.78 | 263,600 | — | — |
| 2009-07-23 | $1.77 | $1.76 | 2,000 | — | — |
| 2009-07-22 | $1.75 | $1.75 | 31,600 | — | — |
| 2009-07-21 | $1.75 | $1.75 | 24,800 | — | — |
| 2009-07-20 | $1.75 | $1.75 | 3,200 | — | — |
| 2009-07-17 | $1.68 | $1.67 | 7,600 | — | — |
| 2009-07-16 | $1.72 | $1.72 | 64,400 | — | — |
| 2009-07-15 | $1.60 | $1.60 | 10,800 | — | — |
| 2009-07-14 | $1.56 | $1.56 | 27,600 | — | — |
| 2009-07-13 | $1.56 | $1.56 | 66,400 | — | — |
| 2009-07-10 | $1.53 | $1.52 | 800 | — | — |
| 2009-07-09 | $1.61 | $1.61 | 4,000 | — | — |
| 2009-07-08 | $1.58 | $1.58 | 55,200 | — | — |
| 2009-07-07 | $1.60 | $1.60 | 20,000 | — | — |
| 2009-07-06 | $1.50 | $1.50 | 41,200 | — | — |
| 2009-07-02 | $1.49 | $1.49 | 5,200 | — | — |
| 2009-07-01 | $1.50 | $1.50 | 17,200 | — | — |
| 2009-06-30 | $1.37 | $1.37 | 490,400 | — | — |
| 2009-06-29 | $1.28 | $1.28 | 0 | — | — |
| 2009-06-26 | $1.28 | $1.28 | 1,200 | — | — |
| 2009-06-25 | $1.33 | $1.33 | 2,800 | — | — |
| 2009-06-24 | $1.31 | $1.31 | 454,000 | — | — |
| 2009-06-23 | $1.34 | $1.34 | 9,600 | — | — |
| 2009-06-22 | $1.37 | $1.37 | 0 | — | — |
| 2009-06-19 | $1.37 | $1.37 | 14,000 | — | — |
| 2009-06-18 | $1.25 | $1.25 | 33,600 | — | — |
| 2009-06-17 | $1.29 | $1.29 | 1,200 | — | — |
| 2009-06-16 | $1.27 | $1.27 | 17,200 | — | — |
| 2009-06-15 | $1.27 | $1.27 | 24,800 | — | — |
| 2009-06-12 | $1.28 | $1.27 | 7,200 | — | — |
| 2009-06-11 | $1.31 | $1.30 | 2,000 | — | — |
| 2009-06-10 | $1.34 | $1.34 | 8,400 | — | — |
| 2009-06-09 | $1.29 | $1.29 | 1,782,000 | — | — |
| 2009-06-08 | $1.29 | $1.29 | 22,000 | — | — |
| 2009-06-05 | $1.29 | $1.29 | 12,800 | — | — |
| 2009-06-04 | $1.38 | $1.38 | 2,400 | — | — |
| 2009-06-03 | $1.31 | $1.31 | 29,600 | — | — |
| 2009-06-02 | $1.40 | $1.40 | 6,800 | — | — |
| 2009-06-01 | $1.31 | $1.31 | 520,400 | — | — |
| 2009-05-29 | $1.27 | $1.27 | 21,600 | — | — |
| 2009-05-28 | $1.28 | $1.28 | 24,400 | — | — |
| 2009-05-27 | $1.30 | $1.30 | 107,200 | — | — |
| 2009-05-26 | $1.25 | $1.25 | 11,200 | — | — |
| 2009-05-22 | $1.29 | $1.29 | 7,600 | — | — |
| 2009-05-21 | $1.30 | $1.30 | 71,600 | — | — |
| 2009-05-20 | $1.25 | $1.25 | 35,200 | — | — |
| 2009-05-19 | $1.26 | $1.26 | 11,200 | — | — |
| 2009-05-18 | $1.26 | $1.25 | 60,400 | — | — |
| 2009-05-15 | $1.25 | $1.25 | 175,200 | — | — |
| 2009-05-14 | $1.26 | $1.26 | 14,800 | — | — |
| 2009-05-13 | $1.25 | $1.25 | 6,000 | — | — |
| 2009-05-12 | $1.34 | $1.34 | 8,800 | — | — |
| 2009-05-11 | $1.38 | $1.37 | 3,600 | — | — |
| 2009-05-08 | $1.36 | $1.36 | 56,400 | — | — |
| 2009-05-07 | $1.28 | $1.28 | 98,800 | — | — |
| 2009-05-06 | $1.32 | $1.32 | 140,400 | — | — |
| 2009-05-05 | $1.33 | $1.33 | 2,400 | — | — |
| 2009-05-04 | $1.35 | $1.35 | 3,600 | — | — |
| 2009-05-01 | $1.33 | $1.33 | 2,800 | — | — |
| 2009-04-30 | $1.33 | $1.33 | 14,000 | — | — |
| 2009-04-29 | $1.35 | $1.34 | 123,600 | — | — |
| 2009-04-28 | $1.25 | $1.25 | 15,200 | — | — |
| 2009-04-27 | $1.25 | $1.25 | 26,800 | — | — |
| 2009-04-24 | $1.27 | $1.27 | 30,000 | — | — |
| 2009-04-23 | $1.26 | $1.26 | 89,200 | — | — |
| 2009-04-22 | $1.27 | $1.27 | 13,200 | — | — |
| 2009-04-21 | $1.25 | $1.25 | 11,200 | — | — |
| 2009-04-20 | $1.25 | $1.25 | 19,600 | — | — |
| 2009-04-17 | $1.25 | $1.25 | 18,400 | — | — |
| 2009-04-16 | $1.25 | $1.25 | 16,800 | — | — |
| 2009-04-15 | $1.26 | $1.26 | 5,600 | — | — |
| 2009-04-14 | $1.31 | $1.31 | 8,000 | — | — |
| 2009-04-13 | $1.29 | $1.29 | 6,400 | — | — |
| 2009-04-09 | $1.34 | $1.34 | 17,600 | — | — |
| 2009-04-08 | $1.34 | $1.34 | 5,600 | — | — |
| 2009-04-07 | $1.38 | $1.38 | 10,400 | — | — |
| 2009-04-06 | $1.39 | $1.39 | 29,600 | — | — |
| 2009-04-03 | $1.40 | $1.40 | 17,200 | — | — |
| 2009-04-02 | $1.41 | $1.41 | 48,400 | — | — |
| 2009-04-01 | $1.44 | $1.44 | 8,400 | — | — |
| 2009-03-31 | $1.37 | $1.37 | 24,400 | — | — |
| 2009-03-30 | $1.33 | $1.33 | 30,400 | — | — |
| 2009-03-27 | $1.24 | $1.24 | 13,200 | — | — |
| 2009-03-26 | $1.31 | $1.31 | 42,400 | — | — |
| 2009-03-25 | $1.38 | $1.37 | 132,000 | — | — |
| 2009-03-24 | $1.46 | $1.46 | 52,000 | — | — |
| 2009-03-23 | $1.48 | $1.48 | 66,400 | — | — |
| 2009-03-20 | $1.50 | $1.50 | 311,200 | — | — |
| 2009-03-19 | $1.45 | $1.45 | 54,000 | — | — |
| 2009-03-18 | $1.44 | $1.44 | 268,000 | — | — |
| 2009-03-17 | $1.42 | $1.42 | 220,000 | — | — |
| 2009-03-16 | $1.31 | $1.31 | 49,200 | — | — |
| 2009-03-13 | $1.02 | $1.02 | 14,400 | — | — |
| 2009-03-12 | $1.00 | $1.00 | 44,400 | — | — |
| 2009-03-11 | $0.91 | $0.91 | 107,200 | — | — |
| 2009-03-10 | $0.76 | $0.76 | 14,800 | — | — |
| 2009-03-09 | $0.72 | $0.72 | 63,200 | — | — |
| 2009-03-06 | $0.74 | $0.74 | 158,000 | — | — |
| 2009-03-05 | $0.75 | $0.75 | 34,400 | — | — |
| 2009-03-04 | $0.79 | $0.79 | 27,200 | — | — |
| 2009-03-03 | $0.88 | $0.87 | 42,000 | — | — |
| 2009-03-02 | $0.90 | $0.90 | 117,200 | — | — |
| 2009-02-27 | $0.99 | $0.99 | 90,000 | — | — |
| 2009-02-26 | $0.92 | $0.92 | 325,600 | — | — |
| 2009-02-25 | $1.01 | $1.00 | 231,600 | — | — |
| 2009-02-24 | $0.95 | $0.95 | 23,600 | — | — |
| 2009-02-23 | $0.94 | $0.94 | 90,400 | — | — |
| 2009-02-20 | $1.01 | $1.01 | 104,400 | — | — |
| 2009-02-19 | $0.95 | $0.95 | 80,400 | — | — |
| 2009-02-18 | $1.00 | $1.00 | 34,400 | — | — |
| 2009-02-17 | $1.04 | $1.04 | 90,800 | — | — |
| 2009-02-13 | $1.03 | $1.03 | 58,400 | — | — |
| 2009-02-12 | $1.11 | $1.11 | 60,400 | — | — |
| 2009-02-11 | $1.10 | $1.10 | 34,800 | — | — |
| 2009-02-10 | $1.17 | $1.17 | 10,400 | — | — |
| 2009-02-09 | $1.19 | $1.19 | 32,000 | — | — |
| 2009-02-06 | $1.24 | $1.24 | 69,200 | — | — |
| 2009-02-05 | $1.13 | $1.12 | 69,200 | — | — |
| 2009-02-04 | $1.21 | $1.21 | 2,800 | — | — |
| 2009-02-03 | $1.22 | $1.21 | 7,600 | — | — |
| 2009-02-02 | $1.30 | $1.30 | 33,600 | — | — |
| 2009-01-30 | $1.19 | $1.18 | 252,000 | — | — |
| 2009-01-29 | $1.36 | $1.36 | 8,000 | — | — |
| 2009-01-28 | $1.31 | $1.31 | 800 | — | — |
| 2009-01-27 | $1.28 | $1.27 | 12,400 | — | — |
| 2009-01-26 | $1.37 | $1.36 | 14,000 | — | — |
| 2009-01-23 | $1.30 | $1.30 | 12,400 | — | — |
| 2009-01-22 | $1.35 | $1.35 | 19,600 | — | — |
| 2009-01-21 | $1.41 | $1.40 | 22,400 | — | — |
| 2009-01-20 | $1.48 | $1.48 | 5,200 | — | — |
| 2009-01-16 | $1.45 | $1.45 | 20,000 | — | — |
| 2009-01-15 | $1.47 | $1.47 | 50,800 | — | — |
| 2009-01-14 | $1.48 | $1.48 | 108,400 | — | — |
| 2009-01-13 | $1.47 | $1.46 | 72,800 | — | — |
| 2009-01-12 | $1.54 | $1.53 | 52,000 | — | — |
| 2009-01-09 | $1.71 | $1.71 | 15,600 | — | — |
| 2009-01-08 | $1.73 | $1.73 | 39,600 | — | — |
| 2009-01-07 | $1.69 | $1.69 | 94,000 | — | — |
| 2009-01-06 | $1.75 | $1.74 | 45,600 | — | — |
| 2009-01-05 | $1.67 | $1.67 | 20,000 | — | — |
| 2009-01-02 | $1.73 | $1.73 | 34,000 | — | — |