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
- 1983-09-12 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 | $2.51 | $2.51 | 3,300 | — | — |
| 2009-12-30 | $2.42 | $2.42 | 9,500 | — | — |
| 2009-12-29 | $2.47 | $2.47 | 5,100 | — | — |
| 2009-12-28 | $2.40 | $2.40 | 2,900 | — | — |
| 2009-12-24 | $2.46 | $2.46 | 3,300 | — | — |
| 2009-12-23 | $2.48 | $2.48 | 4,200 | — | — |
| 2009-12-22 | $2.52 | $2.52 | 11,900 | — | — |
| 2009-12-21 | $2.61 | $2.61 | 5,200 | — | — |
| 2009-12-18 | $2.62 | $2.62 | 24,800 | — | — |
| 2009-12-17 | $2.52 | $2.52 | 4,600 | — | — |
| 2009-12-16 | $2.53 | $2.53 | 4,700 | — | — |
| 2009-12-15 | $2.50 | $2.50 | 11,000 | — | — |
| 2009-12-14 | $2.45 | $2.45 | 2,700 | — | — |
| 2009-12-11 | $2.48 | $2.48 | 3,000 | — | — |
| 2009-12-10 | $2.46 | $2.46 | 1,800 | — | — |
| 2009-12-09 | $2.48 | $2.48 | 4,500 | — | — |
| 2009-12-08 | $2.47 | $2.47 | 17,600 | — | — |
| 2009-12-07 | $2.44 | $2.44 | 13,300 | — | — |
| 2009-12-04 | $2.42 | $2.42 | 14,200 | — | — |
| 2009-12-03 | $2.34 | $2.34 | 24,700 | — | — |
| 2009-12-02 | $2.34 | $2.34 | 12,600 | — | — |
| 2009-12-01 | $2.40 | $2.40 | 11,400 | — | — |
| 2009-11-30 | $2.35 | $2.35 | 13,400 | — | — |
| 2009-11-27 | $2.35 | $2.35 | 2,700 | — | — |
| 2009-11-25 | $2.40 | $2.40 | 2,600 | — | — |
| 2009-11-24 | $2.35 | $2.35 | 6,800 | — | — |
| 2009-11-23 | $2.50 | $2.50 | 8,200 | — | — |
| 2009-11-20 | $2.42 | $2.42 | 13,000 | — | — |
| 2009-11-19 | $2.43 | $2.43 | 19,000 | — | — |
| 2009-11-18 | $2.56 | $2.56 | 4,400 | — | — |
| 2009-11-17 | $2.39 | $2.39 | 13,700 | — | — |
| 2009-11-16 | $2.31 | $2.31 | 7,100 | — | — |
| 2009-11-13 | $2.27 | $2.27 | 9,600 | — | — |
| 2009-11-12 | $2.32 | $2.32 | 5,400 | — | — |
| 2009-11-11 | $2.23 | $2.23 | 12,000 | — | — |
| 2009-11-10 | $2.34 | $2.34 | 5,100 | — | — |
| 2009-11-09 | $2.36 | $2.36 | 8,900 | — | — |
| 2009-11-06 | $2.41 | $2.41 | 4,200 | — | — |
| 2009-11-05 | $2.55 | $2.55 | 18,500 | — | — |
| 2009-11-04 | $2.42 | $2.42 | 4,500 | — | — |
| 2009-11-03 | $2.47 | $2.47 | 3,400 | — | — |
| 2009-11-02 | $2.35 | $2.35 | 13,800 | — | — |
| 2009-10-30 | $2.27 | $2.27 | 27,200 | — | — |
| 2009-10-29 | $2.38 | $2.38 | 4,900 | — | — |
| 2009-10-28 | $2.58 | $2.58 | 30,700 | — | — |
| 2009-10-27 | $2.80 | $2.80 | 11,600 | — | — |
| 2009-10-26 | $2.72 | $2.72 | 35,400 | — | — |
| 2009-10-23 | $2.66 | $2.66 | 26,600 | — | — |
| 2009-10-22 | $2.70 | $2.70 | 76,900 | — | — |
| 2009-10-21 | $2.84 | $2.84 | 4,700 | — | — |
| 2009-10-20 | $3.01 | $3.01 | 38,700 | — | — |
| 2009-10-19 | $3.00 | $3.00 | 73,800 | — | — |
| 2009-10-16 | $2.99 | $2.99 | 28,600 | — | — |
| 2009-10-15 | $3.06 | $3.06 | 20,500 | — | — |
| 2009-10-14 | $3.02 | $3.02 | 50,100 | — | — |
| 2009-10-13 | $2.93 | $2.93 | 59,200 | — | — |
| 2009-10-12 | $2.70 | $2.70 | 22,100 | — | — |
| 2009-10-09 | $2.63 | $2.63 | 38,800 | — | — |
| 2009-10-08 | $2.35 | $2.35 | 73,800 | — | — |
| 2009-10-07 | $2.19 | $2.19 | 4,700 | — | — |
| 2009-10-06 | $2.20 | $2.20 | 2,600 | — | — |
| 2009-10-05 | $2.20 | $2.20 | 11,500 | — | — |
| 2009-10-02 | $2.22 | $2.22 | 11,100 | — | — |
| 2009-10-01 | $2.27 | $2.27 | 3,000 | — | — |
| 2009-09-30 | $2.24 | $2.24 | 4,500 | — | — |
| 2009-09-29 | $2.27 | $2.27 | 18,400 | — | — |
| 2009-09-28 | $2.15 | $2.15 | 8,700 | — | — |
| 2009-09-25 | $2.16 | $2.16 | 27,300 | — | — |
| 2009-09-24 | $2.14 | $2.14 | 1,500 | — | — |
| 2009-09-23 | $2.13 | $2.13 | 25,200 | — | — |
| 2009-09-22 | $2.13 | $2.13 | 8,100 | — | — |
| 2009-09-21 | $2.13 | $2.13 | 11,900 | — | — |
| 2009-09-18 | $2.07 | $2.07 | 14,200 | — | — |
| 2009-09-17 | $2.07 | $2.07 | 13,200 | — | — |
| 2009-09-16 | $2.10 | $2.10 | 40,500 | — | — |
| 2009-09-15 | $2.10 | $2.10 | 25,800 | — | — |
| 2009-09-14 | $2.04 | $2.04 | 17,600 | — | — |
| 2009-09-11 | $2.06 | $2.06 | 10,500 | — | — |
| 2009-09-10 | $2.09 | $2.09 | 6,000 | — | — |
| 2009-09-09 | $2.03 | $2.03 | 1,900 | — | — |
| 2009-09-08 | $2.02 | $2.02 | 4,800 | — | — |
| 2009-09-04 | $2.00 | $2.00 | 800 | — | — |
| 2009-09-03 | $2.00 | $2.00 | 1,200 | — | — |
| 2009-09-02 | $1.99 | $1.99 | 9,800 | — | — |
| 2009-09-01 | $2.04 | $2.04 | 4,100 | — | — |
| 2009-08-31 | $2.12 | $2.12 | 700 | — | — |
| 2009-08-28 | $2.12 | $2.12 | 1,500 | — | — |
| 2009-08-27 | $2.19 | $2.19 | 9,000 | — | — |
| 2009-08-26 | $2.17 | $2.17 | 4,000 | — | — |
| 2009-08-25 | $2.12 | $2.12 | 10,600 | — | — |
| 2009-08-24 | $2.09 | $2.09 | 31,300 | — | — |
| 2009-08-21 | $2.15 | $2.15 | 10,600 | — | — |
| 2009-08-20 | $2.17 | $2.17 | 9,500 | — | — |
| 2009-08-19 | $2.20 | $2.20 | 100 | — | — |
| 2009-08-18 | $2.23 | $2.23 | 3,400 | — | — |
| 2009-08-17 | $2.23 | $2.23 | 8,600 | — | — |
| 2009-08-14 | $2.26 | $2.26 | 14,800 | — | — |
| 2009-08-13 | $2.27 | $2.27 | 6,500 | — | — |
| 2009-08-12 | $2.19 | $2.19 | 13,800 | — | — |
| 2009-08-11 | $2.30 | $2.30 | 32,500 | — | — |
| 2009-08-10 | $2.44 | $2.44 | 70,400 | — | — |
| 2009-08-07 | $2.17 | $2.17 | 10,100 | — | — |
| 2009-08-06 | $2.18 | $2.18 | 23,200 | — | — |
| 2009-08-05 | $2.11 | $2.11 | 10,200 | — | — |
| 2009-08-04 | $2.20 | $2.20 | 3,100 | — | — |
| 2009-08-03 | $2.20 | $2.20 | 18,700 | — | — |
| 2009-07-31 | $2.25 | $2.25 | 25,400 | — | — |
| 2009-07-30 | $2.21 | $2.21 | 25,500 | — | — |
| 2009-07-29 | $2.11 | $2.11 | 15,200 | — | — |
| 2009-07-28 | $2.22 | $2.22 | 4,200 | — | — |
| 2009-07-27 | $2.24 | $2.24 | 11,600 | — | — |
| 2009-07-24 | $2.18 | $2.18 | 600 | — | — |
| 2009-07-23 | $2.22 | $2.22 | 24,900 | — | — |
| 2009-07-22 | $2.15 | $2.15 | 9,100 | — | — |
| 2009-07-21 | $2.17 | $2.17 | 26,900 | — | — |
| 2009-07-20 | $2.14 | $2.14 | 6,000 | — | — |
| 2009-07-17 | $2.11 | $2.11 | 12,000 | — | — |
| 2009-07-16 | $2.09 | $2.09 | 15,400 | — | — |
| 2009-07-15 | $1.99 | $1.99 | 120,800 | — | — |
| 2009-07-14 | $1.91 | $1.91 | 10,800 | — | — |
| 2009-07-13 | $1.73 | $1.73 | 14,700 | — | — |
| 2009-07-10 | $1.72 | $1.72 | 4,700 | — | — |
| 2009-07-09 | $1.66 | $1.66 | 21,000 | — | — |
| 2009-07-08 | $1.73 | $1.73 | 28,300 | — | — |
| 2009-07-07 | $1.73 | $1.73 | 35,600 | — | — |
| 2009-07-06 | $1.87 | $1.87 | 15,900 | — | — |
| 2009-07-02 | $2.06 | $2.06 | 20,700 | — | — |
| 2009-07-01 | $2.24 | $2.24 | 20,200 | — | — |
| 2009-06-30 | $2.21 | $2.21 | 1,500 | — | — |
| 2009-06-29 | $2.24 | $2.24 | 8,200 | — | — |
| 2009-06-26 | $2.19 | $2.19 | 17,800 | — | — |
| 2009-06-25 | $2.17 | $2.17 | 11,500 | — | — |
| 2009-06-24 | $2.09 | $2.09 | 1,800 | — | — |
| 2009-06-23 | $2.08 | $2.08 | 12,800 | — | — |
| 2009-06-22 | $2.13 | $2.13 | 19,600 | — | — |
| 2009-06-19 | $2.19 | $2.19 | 15,800 | — | — |
| 2009-06-18 | $2.18 | $2.18 | 56,400 | — | — |
| 2009-06-17 | $1.97 | $1.97 | 17,000 | — | — |
| 2009-06-16 | $2.01 | $2.01 | 21,300 | — | — |
| 2009-06-15 | $1.91 | $1.91 | 14,000 | — | — |
| 2009-06-12 | $1.88 | $1.88 | 1,700 | — | — |
| 2009-06-11 | $1.88 | $1.88 | 10,800 | — | — |
| 2009-06-10 | $1.98 | $1.98 | 11,300 | — | — |
| 2009-06-09 | $2.10 | $2.10 | 7,500 | — | — |
| 2009-06-08 | $2.04 | $2.04 | 58,300 | — | — |
| 2009-06-05 | $2.03 | $2.03 | 8,800 | — | — |
| 2009-06-04 | $1.99 | $1.99 | 15,800 | — | — |
| 2009-06-03 | $1.90 | $1.90 | 35,900 | — | — |
| 2009-06-02 | $1.87 | $1.87 | 16,000 | — | — |
| 2009-06-01 | $1.82 | $1.82 | 23,100 | — | — |
| 2009-05-29 | $1.67 | $1.67 | 14,400 | — | — |
| 2009-05-28 | $1.68 | $1.68 | 7,300 | — | — |
| 2009-05-27 | $1.70 | $1.70 | 11,700 | — | — |
| 2009-05-26 | $1.68 | $1.68 | 18,100 | — | — |
| 2009-05-22 | $1.60 | $1.60 | 5,200 | — | — |
| 2009-05-21 | $1.48 | $1.48 | 15,000 | — | — |
| 2009-05-20 | $1.56 | $1.56 | 12,200 | — | — |
| 2009-05-19 | $1.48 | $1.48 | 3,700 | — | — |
| 2009-05-18 | $1.43 | $1.43 | 500 | — | — |
| 2009-05-15 | $1.45 | $1.45 | 16,300 | — | — |
| 2009-05-14 | $1.56 | $1.56 | 10,300 | — | — |
| 2009-05-13 | $1.59 | $1.59 | 97,600 | — | — |
| 2009-05-12 | $1.69 | $1.69 | 47,400 | — | — |
| 2009-05-11 | $1.51 | $1.51 | 45,900 | — | — |
| 2009-05-08 | $1.38 | $1.38 | 12,500 | — | — |
| 2009-05-07 | $1.35 | $1.35 | 1,500 | — | — |
| 2009-05-06 | $1.33 | $1.33 | 15,500 | — | — |
| 2009-05-05 | $1.31 | $1.31 | 1,600 | — | — |
| 2009-05-04 | $1.30 | $1.30 | 16,800 | — | — |
| 2009-05-01 | $1.28 | $1.28 | 9,600 | — | — |
| 2009-04-30 | $1.33 | $1.33 | 4,300 | — | — |
| 2009-04-29 | $1.34 | $1.34 | 600 | — | — |
| 2009-04-28 | $1.30 | $1.30 | 11,500 | — | — |
| 2009-04-27 | $1.29 | $1.29 | 1,800 | — | — |
| 2009-04-24 | $1.29 | $1.29 | 18,600 | — | — |
| 2009-04-23 | $1.22 | $1.22 | 16,100 | — | — |
| 2009-04-22 | $1.26 | $1.26 | 46,200 | — | — |
| 2009-04-21 | $1.34 | $1.34 | 16,600 | — | — |
| 2009-04-20 | $1.07 | $1.07 | 9,000 | — | — |
| 2009-04-17 | $1.23 | $1.23 | 99,300 | — | — |
| 2009-04-16 | $1.03 | $1.03 | 53,000 | — | — |
| 2009-04-15 | $1.20 | $1.20 | 5,000 | — | — |
| 2009-04-14 | $1.26 | $1.26 | 30,100 | — | — |
| 2009-04-13 | $1.19 | $1.19 | 4,400 | — | — |
| 2009-04-09 | $1.15 | $1.15 | 2,100 | — | — |
| 2009-04-08 | $1.15 | $1.15 | 19,300 | — | — |
| 2009-04-07 | $1.07 | $1.07 | 39,000 | — | — |
| 2009-04-06 | $1.08 | $1.08 | 1,400 | — | — |
| 2009-04-03 | $1.08 | $1.08 | 32,500 | — | — |
| 2009-04-02 | $1.05 | $1.05 | 60,900 | — | — |
| 2009-04-01 | $1.10 | $1.10 | 1,800 | — | — |
| 2009-03-31 | $1.03 | $1.03 | 28,600 | — | — |
| 2009-03-30 | $1.09 | $1.09 | 10,700 | — | — |
| 2009-03-27 | $1.16 | $1.16 | 3,000 | — | — |
| 2009-03-26 | $1.17 | $1.17 | 6,300 | — | — |
| 2009-03-25 | $1.20 | $1.20 | 16,500 | — | — |
| 2009-03-24 | $1.15 | $1.15 | 10,100 | — | — |
| 2009-03-23 | $1.18 | $1.18 | 26,400 | — | — |
| 2009-03-20 | $1.11 | $1.11 | 7,900 | — | — |
| 2009-03-19 | $1.08 | $1.08 | 1,200 | — | — |
| 2009-03-18 | $1.05 | $1.05 | 4,300 | — | — |
| 2009-03-17 | $0.98 | $0.98 | 600 | — | — |
| 2009-03-16 | $0.91 | $0.91 | 5,200 | — | — |
| 2009-03-13 | $1.02 | $1.02 | 21,700 | — | — |
| 2009-03-12 | $1.02 | $1.02 | 18,600 | — | — |
| 2009-03-11 | $1.02 | $1.02 | 2,600 | — | — |
| 2009-03-10 | $1.02 | $1.02 | 1,200 | — | — |
| 2009-03-09 | $0.95 | $0.95 | 4,700 | — | — |
| 2009-03-06 | $1.09 | $1.09 | 11,000 | — | — |
| 2009-03-05 | $1.05 | $1.05 | 13,600 | — | — |
| 2009-03-04 | $1.14 | $1.14 | 1,900 | — | — |
| 2009-03-03 | $1.04 | $1.04 | 5,100 | — | — |
| 2009-03-02 | $1.12 | $1.12 | 1,500 | — | — |
| 2009-02-27 | $1.15 | $1.15 | 3,000 | — | — |
| 2009-02-26 | $1.16 | $1.16 | 2,900 | — | — |
| 2009-02-25 | $1.13 | $1.13 | 3,500 | — | — |
| 2009-02-24 | $1.14 | $1.14 | 7,500 | — | — |
| 2009-02-23 | $1.18 | $1.18 | 2,900 | — | — |
| 2009-02-20 | $1.14 | $1.14 | 5,100 | — | — |
| 2009-02-19 | $1.31 | $1.31 | 5,500 | — | — |
| 2009-02-18 | $1.23 | $1.23 | 4,800 | — | — |
| 2009-02-17 | $1.16 | $1.16 | 9,400 | — | — |
| 2009-02-13 | $1.15 | $1.15 | 7,600 | — | — |
| 2009-02-12 | $1.17 | $1.17 | 6,300 | — | — |
| 2009-02-11 | $1.19 | $1.19 | 6,100 | — | — |
| 2009-02-10 | $1.18 | $1.18 | 7,500 | — | — |
| 2009-02-09 | $1.14 | $1.14 | 8,400 | — | — |
| 2009-02-06 | $1.19 | $1.19 | 20,700 | — | — |
| 2009-02-05 | $1.33 | $1.33 | 1,600 | — | — |
| 2009-02-04 | $1.17 | $1.17 | 900 | — | — |
| 2009-02-03 | $1.14 | $1.14 | 3,300 | — | — |
| 2009-02-02 | $1.14 | $1.14 | 5,200 | — | — |
| 2009-01-30 | $1.20 | $1.20 | 0 | — | — |
| 2009-01-29 | $1.20 | $1.20 | 8,300 | — | — |
| 2009-01-28 | $1.39 | $1.39 | 5,100 | — | — |
| 2009-01-27 | $1.24 | $1.24 | 4,700 | — | — |
| 2009-01-26 | $1.21 | $1.21 | 12,100 | — | — |
| 2009-01-23 | $1.11 | $1.11 | 1,800 | — | — |
| 2009-01-22 | $1.14 | $1.14 | 7,900 | — | — |
| 2009-01-21 | $1.25 | $1.25 | 45,600 | — | — |
| 2009-01-20 | $1.29 | $1.29 | 6,200 | — | — |
| 2009-01-16 | $1.43 | $1.43 | 1,100 | — | — |
| 2009-01-15 | $1.45 | $1.45 | 3,400 | — | — |
| 2009-01-14 | $1.49 | $1.49 | 41,000 | — | — |
| 2009-01-13 | $1.40 | $1.40 | 18,000 | — | — |
| 2009-01-12 | $1.43 | $1.43 | 400 | — | — |
| 2009-01-09 | $1.43 | $1.43 | 5,700 | — | — |
| 2009-01-08 | $1.43 | $1.43 | 13,300 | — | — |
| 2009-01-07 | $1.34 | $1.34 | 29,500 | — | — |
| 2009-01-06 | $1.26 | $1.26 | 17,400 | — | — |
| 2009-01-05 | $1.09 | $1.09 | 22,000 | — | — |
| 2009-01-02 | $1.15 | $1.15 | 13,400 | — | — |