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
- 1997-01-03 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 | $2.04 | $2.04 | 181,900 | — | — |
| 2009-12-30 | $2.08 | $2.08 | 112,300 | — | — |
| 2009-12-29 | $2.07 | $2.07 | 45,800 | — | — |
| 2009-12-28 | $2.06 | $2.06 | 81,100 | — | — |
| 2009-12-24 | $2.09 | $2.09 | 32,900 | — | — |
| 2009-12-23 | $2.09 | $2.09 | 47,700 | — | — |
| 2009-12-22 | $2.06 | $2.06 | 85,100 | — | — |
| 2009-12-21 | $2.06 | $2.06 | 102,300 | — | — |
| 2009-12-18 | $2.02 | $2.02 | 275,000 | — | — |
| 2009-12-17 | $1.99 | $1.99 | 88,300 | — | — |
| 2009-12-16 | $2.00 | $2.00 | 200,400 | — | — |
| 2009-12-15 | $2.00 | $2.00 | 128,700 | — | — |
| 2009-12-14 | $2.08 | $2.08 | 112,700 | — | — |
| 2009-12-11 | $2.04 | $2.04 | 215,200 | — | — |
| 2009-12-10 | $2.05 | $2.05 | 113,900 | — | — |
| 2009-12-09 | $2.07 | $2.07 | 48,800 | — | — |
| 2009-12-08 | $2.05 | $2.05 | 178,100 | — | — |
| 2009-12-07 | $2.06 | $2.06 | 136,000 | — | — |
| 2009-12-04 | $2.13 | $2.13 | 69,900 | — | — |
| 2009-12-03 | $2.06 | $2.06 | 173,100 | — | — |
| 2009-12-02 | $2.21 | $2.21 | 127,200 | — | — |
| 2009-12-01 | $2.22 | $2.22 | 158,700 | — | — |
| 2009-11-30 | $2.22 | $2.22 | 175,500 | — | — |
| 2009-11-27 | $2.16 | $2.16 | 57,500 | — | — |
| 2009-11-25 | $2.18 | $2.18 | 44,200 | — | — |
| 2009-11-24 | $2.26 | $2.26 | 108,300 | — | — |
| 2009-11-23 | $2.17 | $2.17 | 125,400 | — | — |
| 2009-11-20 | $2.08 | $2.08 | 168,700 | — | — |
| 2009-11-19 | $2.01 | $2.01 | 156,800 | — | — |
| 2009-11-18 | $2.12 | $2.12 | 557,300 | — | — |
| 2009-11-17 | $2.19 | $2.19 | 185,200 | — | — |
| 2009-11-16 | $2.18 | $2.18 | 236,600 | — | — |
| 2009-11-13 | $2.10 | $2.10 | 213,800 | — | — |
| 2009-11-12 | $2.14 | $2.14 | 150,800 | — | — |
| 2009-11-11 | $2.18 | $2.18 | 214,400 | — | — |
| 2009-11-10 | $2.12 | $2.12 | 412,500 | — | — |
| 2009-11-09 | $2.20 | $2.20 | 1,161,100 | — | — |
| 2009-11-06 | $2.71 | $2.71 | 165,200 | — | — |
| 2009-11-05 | $2.48 | $2.48 | 100,500 | — | — |
| 2009-11-04 | $2.30 | $2.30 | 92,800 | — | — |
| 2009-11-03 | $2.31 | $2.31 | 96,500 | — | — |
| 2009-11-02 | $2.31 | $2.31 | 69,800 | — | — |
| 2009-10-30 | $2.43 | $2.43 | 115,600 | — | — |
| 2009-10-29 | $2.51 | $2.51 | 105,400 | — | — |
| 2009-10-28 | $2.48 | $2.48 | 257,100 | — | — |
| 2009-10-27 | $2.70 | $2.70 | 123,700 | — | — |
| 2009-10-26 | $2.87 | $2.87 | 93,300 | — | — |
| 2009-10-23 | $2.97 | $2.97 | 156,300 | — | — |
| 2009-10-22 | $3.12 | $3.12 | 114,200 | — | — |
| 2009-10-21 | $3.12 | $3.12 | 138,300 | — | — |
| 2009-10-20 | $3.19 | $3.19 | 80,200 | — | — |
| 2009-10-19 | $3.21 | $3.21 | 166,200 | — | — |
| 2009-10-16 | $3.15 | $3.15 | 106,400 | — | — |
| 2009-10-15 | $3.11 | $3.11 | 79,500 | — | — |
| 2009-10-14 | $3.20 | $3.20 | 174,700 | — | — |
| 2009-10-13 | $3.18 | $3.18 | 149,700 | — | — |
| 2009-10-12 | $3.24 | $3.24 | 291,000 | — | — |
| 2009-10-09 | $3.06 | $3.06 | 270,100 | — | — |
| 2009-10-08 | $2.90 | $2.90 | 241,500 | — | — |
| 2009-10-07 | $2.63 | $2.63 | 107,100 | — | — |
| 2009-10-06 | $2.63 | $2.63 | 97,500 | — | — |
| 2009-10-05 | $2.66 | $2.66 | 192,400 | — | — |
| 2009-10-02 | $2.45 | $2.45 | 87,600 | — | — |
| 2009-10-01 | $2.48 | $2.48 | 68,000 | — | — |
| 2009-09-30 | $2.59 | $2.59 | 81,200 | — | — |
| 2009-09-29 | $2.66 | $2.66 | 105,200 | — | — |
| 2009-09-28 | $2.68 | $2.68 | 120,500 | — | — |
| 2009-09-25 | $2.54 | $2.54 | 58,200 | — | — |
| 2009-09-24 | $2.50 | $2.50 | 127,500 | — | — |
| 2009-09-23 | $2.62 | $2.62 | 210,200 | — | — |
| 2009-09-22 | $2.62 | $2.62 | 274,300 | — | — |
| 2009-09-21 | $2.50 | $2.50 | 277,800 | — | — |
| 2009-09-18 | $2.30 | $2.30 | 493,800 | — | — |
| 2009-09-17 | $2.32 | $2.32 | 427,800 | — | — |
| 2009-09-16 | $2.38 | $2.38 | 114,700 | — | — |
| 2009-09-15 | $2.37 | $2.37 | 53,300 | — | — |
| 2009-09-14 | $2.39 | $2.39 | 125,100 | — | — |
| 2009-09-11 | $2.38 | $2.38 | 142,600 | — | — |
| 2009-09-10 | $2.31 | $2.31 | 146,000 | — | — |
| 2009-09-09 | $2.09 | $2.09 | 117,700 | — | — |
| 2009-09-08 | $2.06 | $2.06 | 73,300 | — | — |
| 2009-09-04 | $2.06 | $2.06 | 38,500 | — | — |
| 2009-09-03 | $2.10 | $2.10 | 46,200 | — | — |
| 2009-09-02 | $2.05 | $2.05 | 94,800 | — | — |
| 2009-09-01 | $2.01 | $2.01 | 182,100 | — | — |
| 2009-08-31 | $2.16 | $2.16 | 153,100 | — | — |
| 2009-08-28 | $2.25 | $2.25 | 95,300 | — | — |
| 2009-08-27 | $2.43 | $2.43 | 45,700 | — | — |
| 2009-08-26 | $2.43 | $2.43 | 124,000 | — | — |
| 2009-08-25 | $2.24 | $2.24 | 139,600 | — | — |
| 2009-08-24 | $2.33 | $2.33 | 185,500 | — | — |
| 2009-08-21 | $2.30 | $2.30 | 234,000 | — | — |
| 2009-08-20 | $2.25 | $2.25 | 161,300 | — | — |
| 2009-08-19 | $2.23 | $2.23 | 105,700 | — | — |
| 2009-08-18 | $2.27 | $2.27 | 63,100 | — | — |
| 2009-08-17 | $2.26 | $2.26 | 78,600 | — | — |
| 2009-08-14 | $2.32 | $2.32 | 140,300 | — | — |
| 2009-08-13 | $2.52 | $2.52 | 85,400 | — | — |
| 2009-08-12 | $2.45 | $2.45 | 189,800 | — | — |
| 2009-08-11 | $2.53 | $2.53 | 57,000 | — | — |
| 2009-08-10 | $2.69 | $2.69 | 51,000 | — | — |
| 2009-08-07 | $2.67 | $2.67 | 260,500 | — | — |
| 2009-08-06 | $2.65 | $2.65 | 226,600 | — | — |
| 2009-08-05 | $2.78 | $2.78 | 85,400 | — | — |
| 2009-08-04 | $2.91 | $2.91 | 66,600 | — | — |
| 2009-08-03 | $2.86 | $2.86 | 179,800 | — | — |
| 2009-07-31 | $2.94 | $2.94 | 164,600 | — | — |
| 2009-07-30 | $2.99 | $2.99 | 363,900 | — | — |
| 2009-07-29 | $2.91 | $2.91 | 104,000 | — | — |
| 2009-07-28 | $3.00 | $3.00 | 117,100 | — | — |
| 2009-07-27 | $2.90 | $2.90 | 75,300 | — | — |
| 2009-07-24 | $2.85 | $2.85 | 154,500 | — | — |
| 2009-07-23 | $2.68 | $2.68 | 154,700 | — | — |
| 2009-07-22 | $2.47 | $2.47 | 79,800 | — | — |
| 2009-07-21 | $2.45 | $2.45 | 108,700 | — | — |
| 2009-07-20 | $2.48 | $2.48 | 86,700 | — | — |
| 2009-07-17 | $2.50 | $2.50 | 144,500 | — | — |
| 2009-07-16 | $2.69 | $2.69 | 128,100 | — | — |
| 2009-07-15 | $2.60 | $2.60 | 107,900 | — | — |
| 2009-07-14 | $2.46 | $2.46 | 103,000 | — | — |
| 2009-07-13 | $2.38 | $2.38 | 133,900 | — | — |
| 2009-07-10 | $2.25 | $2.25 | 84,300 | — | — |
| 2009-07-09 | $2.27 | $2.27 | 105,200 | — | — |
| 2009-07-08 | $2.23 | $2.23 | 114,900 | — | — |
| 2009-07-07 | $2.21 | $2.21 | 66,700 | — | — |
| 2009-07-06 | $2.17 | $2.17 | 122,200 | — | — |
| 2009-07-02 | $2.18 | $2.18 | 79,800 | — | — |
| 2009-07-01 | $2.27 | $2.27 | 103,400 | — | — |
| 2009-06-30 | $2.25 | $2.25 | 89,900 | — | — |
| 2009-06-29 | $2.20 | $2.20 | 219,400 | — | — |
| 2009-06-26 | $2.32 | $2.32 | 915,100 | — | — |
| 2009-06-25 | $2.27 | $2.27 | 101,300 | — | — |
| 2009-06-24 | $2.24 | $2.24 | 55,100 | — | — |
| 2009-06-23 | $2.25 | $2.25 | 135,500 | — | — |
| 2009-06-22 | $2.23 | $2.23 | 207,600 | — | — |
| 2009-06-19 | $2.48 | $2.48 | 134,900 | — | — |
| 2009-06-18 | $2.51 | $2.51 | 100,500 | — | — |
| 2009-06-17 | $2.54 | $2.54 | 93,500 | — | — |
| 2009-06-16 | $2.44 | $2.44 | 55,100 | — | — |
| 2009-06-15 | $2.40 | $2.40 | 123,600 | — | — |
| 2009-06-12 | $2.63 | $2.63 | 51,700 | — | — |
| 2009-06-11 | $2.49 | $2.49 | 138,000 | — | — |
| 2009-06-10 | $2.50 | $2.50 | 184,900 | — | — |
| 2009-06-09 | $2.43 | $2.43 | 143,400 | — | — |
| 2009-06-08 | $2.66 | $2.66 | 247,600 | — | — |
| 2009-06-05 | $2.57 | $2.57 | 98,700 | — | — |
| 2009-06-04 | $2.58 | $2.58 | 122,500 | — | — |
| 2009-06-03 | $2.58 | $2.58 | 297,000 | — | — |
| 2009-06-02 | $2.54 | $2.54 | 216,500 | — | — |
| 2009-06-01 | $2.25 | $2.25 | 249,200 | — | — |
| 2009-05-29 | $2.24 | $2.24 | 94,800 | — | — |
| 2009-05-28 | $2.21 | $2.21 | 42,500 | — | — |
| 2009-05-27 | $2.19 | $2.19 | 79,600 | — | — |
| 2009-05-26 | $2.23 | $2.23 | 109,600 | — | — |
| 2009-05-22 | $2.24 | $2.24 | 72,200 | — | — |
| 2009-05-21 | $2.18 | $2.18 | 132,900 | — | — |
| 2009-05-20 | $2.26 | $2.26 | 319,500 | — | — |
| 2009-05-19 | $2.35 | $2.35 | 250,400 | — | — |
| 2009-05-18 | $2.18 | $2.18 | 163,900 | — | — |
| 2009-05-15 | $2.11 | $2.11 | 237,100 | — | — |
| 2009-05-14 | $2.17 | $2.17 | 148,700 | — | — |
| 2009-05-13 | $2.12 | $2.12 | 230,700 | — | — |
| 2009-05-12 | $2.19 | $2.19 | 429,700 | — | — |
| 2009-05-11 | $2.29 | $2.29 | 361,300 | — | — |
| 2009-05-08 | $2.28 | $2.28 | 577,900 | — | — |
| 2009-05-07 | $1.83 | $1.83 | 141,200 | — | — |
| 2009-05-06 | $1.75 | $1.75 | 115,800 | — | — |
| 2009-05-05 | $1.80 | $1.80 | 218,000 | — | — |
| 2009-05-04 | $1.89 | $1.89 | 214,200 | — | — |
| 2009-05-01 | $1.70 | $1.70 | 370,300 | — | — |
| 2009-04-30 | $1.54 | $1.54 | 267,000 | — | — |
| 2009-04-29 | $1.47 | $1.47 | 304,400 | — | — |
| 2009-04-28 | $1.39 | $1.39 | 269,800 | — | — |
| 2009-04-27 | $1.37 | $1.37 | 231,900 | — | — |
| 2009-04-24 | $1.26 | $1.26 | 182,000 | — | — |
| 2009-04-23 | $1.18 | $1.18 | 208,900 | — | — |
| 2009-04-22 | $1.21 | $1.21 | 170,400 | — | — |
| 2009-04-21 | $1.20 | $1.20 | 202,200 | — | — |
| 2009-04-20 | $1.18 | $1.18 | 285,800 | — | — |
| 2009-04-17 | $1.25 | $1.25 | 245,200 | — | — |
| 2009-04-16 | $1.25 | $1.25 | 289,600 | — | — |
| 2009-04-15 | $1.26 | $1.26 | 148,400 | — | — |
| 2009-04-14 | $1.23 | $1.23 | 212,400 | — | — |
| 2009-04-13 | $1.24 | $1.24 | 266,000 | — | — |
| 2009-04-09 | $1.25 | $1.25 | 1,076,400 | — | — |
| 2009-04-08 | $1.05 | $1.05 | 450,000 | — | — |
| 2009-04-07 | $1.08 | $1.08 | 764,800 | — | — |
| 2009-04-06 | $1.24 | $1.24 | 96,100 | — | — |
| 2009-04-03 | $1.28 | $1.28 | 104,400 | — | — |
| 2009-04-02 | $1.33 | $1.33 | 150,300 | — | — |
| 2009-04-01 | $1.28 | $1.28 | 75,400 | — | — |
| 2009-03-31 | $1.24 | $1.24 | 147,600 | — | — |
| 2009-03-30 | $1.20 | $1.20 | 63,100 | — | — |
| 2009-03-27 | $1.31 | $1.31 | 171,500 | — | — |
| 2009-03-26 | $1.42 | $1.42 | 116,400 | — | — |
| 2009-03-25 | $1.28 | $1.28 | 163,500 | — | — |
| 2009-03-24 | $1.32 | $1.32 | 105,600 | — | — |
| 2009-03-23 | $1.51 | $1.51 | 123,300 | — | — |
| 2009-03-20 | $1.40 | $1.40 | 697,800 | — | — |
| 2009-03-19 | $1.39 | $1.39 | 145,100 | — | — |
| 2009-03-18 | $1.45 | $1.45 | 434,300 | — | — |
| 2009-03-17 | $1.30 | $1.30 | 1,424,600 | — | — |
| 2009-03-16 | $0.98 | $0.98 | 354,500 | — | — |
| 2009-03-13 | $1.02 | $1.02 | 698,900 | — | — |
| 2009-03-12 | $1.00 | $1.00 | 582,600 | — | — |
| 2009-03-11 | $0.93 | $0.93 | 329,800 | — | — |
| 2009-03-10 | $1.03 | $1.03 | 437,000 | — | — |
| 2009-03-09 | $1.03 | $1.03 | 72,600 | — | — |
| 2009-03-06 | $1.03 | $1.03 | 755,900 | — | — |
| 2009-03-05 | $1.29 | $1.29 | 82,500 | — | — |
| 2009-03-04 | $1.42 | $1.42 | 130,000 | — | — |
| 2009-03-03 | $1.34 | $1.34 | 193,900 | — | — |
| 2009-03-02 | $1.97 | $1.97 | 76,800 | — | — |
| 2009-02-27 | $2.29 | $2.29 | 75,600 | — | — |
| 2009-02-26 | $2.46 | $2.46 | 66,700 | — | — |
| 2009-02-25 | $2.50 | $2.50 | 84,700 | — | — |
| 2009-02-24 | $2.64 | $2.64 | 158,600 | — | — |
| 2009-02-23 | $2.73 | $2.73 | 110,500 | — | — |
| 2009-02-20 | $2.64 | $2.64 | 147,700 | — | — |
| 2009-02-19 | $2.81 | $2.81 | 99,100 | — | — |
| 2009-02-18 | $2.89 | $2.89 | 54,500 | — | — |
| 2009-02-17 | $2.88 | $2.88 | 60,100 | — | — |
| 2009-02-13 | $2.98 | $2.98 | 152,900 | — | — |
| 2009-02-12 | $3.00 | $3.00 | 111,400 | — | — |
| 2009-02-11 | $3.01 | $3.01 | 157,300 | — | — |
| 2009-02-10 | $2.98 | $2.98 | 112,000 | — | — |
| 2009-02-09 | $3.13 | $3.13 | 61,600 | — | — |
| 2009-02-06 | $3.16 | $3.16 | 171,900 | — | — |
| 2009-02-05 | $3.16 | $3.16 | 91,300 | — | — |
| 2009-02-04 | $3.06 | $3.06 | 80,000 | — | — |
| 2009-02-03 | $3.25 | $3.25 | 125,100 | — | — |
| 2009-02-02 | $3.18 | $3.18 | 190,200 | — | — |
| 2009-01-30 | $3.20 | $3.20 | 279,100 | — | — |
| 2009-01-29 | $3.36 | $3.36 | 85,400 | — | — |
| 2009-01-28 | $3.41 | $3.41 | 242,400 | — | — |
| 2009-01-27 | $3.28 | $3.28 | 163,900 | — | — |
| 2009-01-26 | $2.84 | $2.84 | 341,400 | — | — |
| 2009-01-23 | $3.00 | $3.00 | 130,800 | — | — |
| 2009-01-22 | $2.99 | $2.99 | 74,900 | — | — |
| 2009-01-21 | $3.05 | $3.05 | 94,800 | — | — |
| 2009-01-20 | $2.96 | $2.96 | 157,100 | — | — |
| 2009-01-16 | $3.27 | $3.27 | 121,000 | — | — |
| 2009-01-15 | $3.37 | $3.37 | 167,100 | — | — |
| 2009-01-14 | $3.37 | $3.37 | 126,300 | — | — |
| 2009-01-13 | $3.47 | $3.47 | 140,600 | — | — |
| 2009-01-12 | $3.41 | $3.41 | 107,600 | — | — |
| 2009-01-09 | $3.55 | $3.55 | 411,900 | — | — |
| 2009-01-08 | $3.67 | $3.67 | 650,700 | — | — |
| 2009-01-07 | $3.73 | $3.73 | 491,500 | — | — |
| 2009-01-06 | $3.81 | $3.81 | 521,500 | — | — |
| 2009-01-05 | $3.80 | $3.80 | 852,800 | — | — |
| 2009-01-02 | $3.65 | $3.65 | 786,300 | — | — |