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
- 1984-07-17 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 | $2.34 | $2.34 | 94,200 | — | — |
| 2009-12-30 | $2.40 | $2.40 | 179,400 | — | — |
| 2009-12-29 | $2.35 | $2.35 | 133,800 | — | — |
| 2009-12-28 | $2.28 | $2.28 | 263,400 | — | — |
| 2009-12-24 | $2.25 | $2.25 | 19,800 | — | — |
| 2009-12-23 | $2.18 | $2.18 | 97,200 | — | — |
| 2009-12-22 | $2.09 | $2.09 | 116,400 | — | — |
| 2009-12-21 | $2.15 | $2.15 | 136,800 | — | — |
| 2009-12-18 | $2.18 | $2.18 | 499,800 | — | — |
| 2009-12-17 | $2.29 | $2.29 | 201,000 | — | — |
| 2009-12-16 | $2.34 | $2.34 | 194,400 | — | — |
| 2009-12-15 | $2.32 | $2.32 | 183,600 | — | — |
| 2009-12-14 | $2.39 | $2.39 | 79,200 | — | — |
| 2009-12-11 | $2.43 | $2.43 | 84,000 | — | — |
| 2009-12-10 | $2.41 | $2.41 | 165,000 | — | — |
| 2009-12-09 | $2.44 | $2.44 | 261,000 | — | — |
| 2009-12-08 | $2.42 | $2.42 | 343,800 | — | — |
| 2009-12-07 | $2.45 | $2.45 | 303,600 | — | — |
| 2009-12-04 | $2.40 | $2.40 | 373,200 | — | — |
| 2009-12-03 | $2.36 | $2.36 | 279,600 | — | — |
| 2009-12-02 | $2.38 | $2.38 | 193,800 | — | — |
| 2009-12-01 | $2.36 | $2.36 | 352,200 | — | — |
| 2009-11-30 | $2.26 | $2.26 | 229,200 | — | — |
| 2009-11-27 | $2.20 | $2.20 | 223,200 | — | — |
| 2009-11-25 | $2.39 | $2.39 | 312,600 | — | — |
| 2009-11-24 | $2.44 | $2.44 | 548,400 | — | — |
| 2009-11-23 | $2.33 | $2.33 | 262,200 | — | — |
| 2009-11-20 | $2.18 | $2.18 | 105,600 | — | — |
| 2009-11-19 | $2.10 | $2.10 | 201,600 | — | — |
| 2009-11-18 | $2.09 | $2.09 | 103,800 | — | — |
| 2009-11-17 | $2.08 | $2.08 | 147,000 | — | — |
| 2009-11-16 | $2.20 | $2.20 | 432,000 | — | — |
| 2009-11-13 | $2.21 | $2.21 | 145,800 | — | — |
| 2009-11-12 | $2.10 | $2.10 | 284,400 | — | — |
| 2009-11-11 | $2.20 | $2.20 | 267,600 | — | — |
| 2009-11-10 | $2.14 | $2.14 | 219,000 | — | — |
| 2009-11-09 | $2.18 | $2.18 | 283,200 | — | — |
| 2009-11-06 | $2.16 | $2.16 | 224,400 | — | — |
| 2009-11-05 | $2.20 | $2.20 | 192,000 | — | — |
| 2009-11-04 | $2.03 | $2.03 | 154,200 | — | — |
| 2009-11-03 | $2.07 | $2.07 | 150,000 | — | — |
| 2009-11-02 | $2.07 | $2.07 | 213,000 | — | — |
| 2009-10-30 | $2.06 | $2.06 | 262,800 | — | — |
| 2009-10-29 | $2.09 | $2.09 | 122,400 | — | — |
| 2009-10-28 | $2.06 | $2.06 | 135,600 | — | — |
| 2009-10-27 | $2.14 | $2.14 | 85,200 | — | — |
| 2009-10-26 | $2.16 | $2.16 | 705,600 | — | — |
| 2009-10-23 | $2.11 | $2.11 | 176,400 | — | — |
| 2009-10-22 | $2.15 | $2.15 | 141,000 | — | — |
| 2009-10-21 | $2.09 | $2.09 | 289,800 | — | — |
| 2009-10-20 | $2.09 | $2.09 | 280,800 | — | — |
| 2009-10-19 | $2.07 | $2.07 | 102,600 | — | — |
| 2009-10-16 | $2.03 | $2.03 | 141,000 | — | — |
| 2009-10-15 | $2.05 | $2.05 | 139,200 | — | — |
| 2009-10-14 | $2.06 | $2.06 | 257,400 | — | — |
| 2009-10-13 | $2.02 | $2.02 | 921,000 | — | — |
| 2009-10-12 | $1.95 | $1.95 | 157,200 | — | — |
| 2009-10-09 | $1.90 | $1.90 | 73,800 | — | — |
| 2009-10-08 | $1.87 | $1.87 | 145,800 | — | — |
| 2009-10-07 | $1.88 | $1.88 | 109,200 | — | — |
| 2009-10-06 | $1.86 | $1.86 | 150,600 | — | — |
| 2009-10-05 | $1.92 | $1.92 | 576,600 | — | — |
| 2009-10-02 | $1.83 | $1.83 | 186,000 | — | — |
| 2009-10-01 | $1.81 | $1.81 | 355,800 | — | — |
| 2009-09-30 | $1.82 | $1.82 | 285,600 | — | — |
| 2009-09-29 | $1.81 | $1.81 | 360,600 | — | — |
| 2009-09-28 | $1.81 | $1.81 | 207,600 | — | — |
| 2009-09-25 | $1.79 | $1.79 | 98,400 | — | — |
| 2009-09-24 | $1.79 | $1.79 | 90,600 | — | — |
| 2009-09-23 | $1.77 | $1.77 | 251,400 | — | — |
| 2009-09-22 | $1.79 | $1.79 | 101,400 | — | — |
| 2009-09-21 | $1.78 | $1.78 | 60,600 | — | — |
| 2009-09-18 | $1.82 | $1.82 | 441,600 | — | — |
| 2009-09-17 | $1.75 | $1.75 | 224,400 | — | — |
| 2009-09-16 | $1.73 | $1.73 | 152,400 | — | — |
| 2009-09-15 | $1.67 | $1.67 | 1,517,400 | — | — |
| 2009-09-14 | $1.70 | $1.70 | 152,400 | — | — |
| 2009-09-11 | $1.69 | $1.69 | 102,000 | — | — |
| 2009-09-10 | $1.70 | $1.70 | 335,400 | — | — |
| 2009-09-09 | $1.76 | $1.76 | 162,000 | — | — |
| 2009-09-08 | $1.69 | $1.69 | 566,400 | — | — |
| 2009-09-04 | $1.65 | $1.65 | 150,600 | — | — |
| 2009-09-03 | $1.66 | $1.66 | 183,600 | — | — |
| 2009-09-02 | $1.67 | $1.67 | 178,800 | — | — |
| 2009-09-01 | $1.70 | $1.70 | 150,000 | — | — |
| 2009-08-31 | $1.75 | $1.75 | 157,800 | — | — |
| 2009-08-28 | $1.82 | $1.82 | 174,000 | — | — |
| 2009-08-27 | $1.88 | $1.88 | 147,000 | — | — |
| 2009-08-26 | $1.89 | $1.89 | 239,400 | — | — |
| 2009-08-25 | $1.91 | $1.91 | 203,400 | — | — |
| 2009-08-24 | $1.88 | $1.88 | 252,600 | — | — |
| 2009-08-21 | $1.93 | $1.93 | 180,600 | — | — |
| 2009-08-20 | $1.80 | $1.80 | 60,600 | — | — |
| 2009-08-19 | $1.81 | $1.81 | 175,800 | — | — |
| 2009-08-18 | $1.79 | $1.79 | 407,400 | — | — |
| 2009-08-17 | $1.77 | $1.77 | 167,400 | — | — |
| 2009-08-14 | $1.82 | $1.82 | 148,800 | — | — |
| 2009-08-13 | $1.85 | $1.85 | 483,000 | — | — |
| 2009-08-12 | $1.89 | $1.89 | 186,600 | — | — |
| 2009-08-11 | $1.87 | $1.87 | 207,600 | — | — |
| 2009-08-10 | $1.93 | $1.93 | 201,000 | — | — |
| 2009-08-07 | $1.93 | $1.93 | 279,600 | — | — |
| 2009-08-06 | $1.84 | $1.84 | 97,200 | — | — |
| 2009-08-05 | $1.83 | $1.83 | 220,200 | — | — |
| 2009-08-04 | $1.86 | $1.86 | 102,600 | — | — |
| 2009-08-03 | $1.94 | $1.94 | 90,600 | — | — |
| 2009-07-31 | $1.87 | $1.87 | 175,800 | — | — |
| 2009-07-30 | $1.87 | $1.87 | 140,400 | — | — |
| 2009-07-29 | $1.86 | $1.86 | 96,000 | — | — |
| 2009-07-28 | $1.92 | $1.92 | 394,800 | — | — |
| 2009-07-27 | $1.95 | $1.95 | 237,000 | — | — |
| 2009-07-24 | $1.94 | $1.94 | 216,000 | — | — |
| 2009-07-23 | $1.91 | $1.91 | 142,200 | — | — |
| 2009-07-22 | $1.89 | $1.89 | 216,000 | — | — |
| 2009-07-21 | $1.79 | $1.79 | 141,600 | — | — |
| 2009-07-20 | $1.75 | $1.75 | 173,400 | — | — |
| 2009-07-17 | $1.73 | $1.73 | 102,600 | — | — |
| 2009-07-16 | $1.74 | $1.74 | 393,600 | — | — |
| 2009-07-15 | $1.71 | $1.71 | 256,200 | — | — |
| 2009-07-14 | $1.68 | $1.68 | 97,200 | — | — |
| 2009-07-13 | $1.69 | $1.69 | 70,800 | — | — |
| 2009-07-10 | $1.67 | $1.67 | 64,800 | — | — |
| 2009-07-09 | $1.62 | $1.62 | 147,600 | — | — |
| 2009-07-08 | $1.68 | $1.68 | 108,600 | — | — |
| 2009-07-07 | $1.65 | $1.65 | 108,600 | — | — |
| 2009-07-06 | $1.64 | $1.64 | 189,000 | — | — |
| 2009-07-02 | $1.70 | $1.70 | 171,600 | — | — |
| 2009-07-01 | $1.67 | $1.67 | 288,000 | — | — |
| 2009-06-30 | $1.68 | $1.68 | 141,000 | — | — |
| 2009-06-29 | $1.70 | $1.70 | 125,400 | — | — |
| 2009-06-26 | $1.69 | $1.69 | 355,800 | — | — |
| 2009-06-25 | $1.67 | $1.67 | 283,200 | — | — |
| 2009-06-24 | $1.64 | $1.64 | 123,600 | — | — |
| 2009-06-23 | $1.66 | $1.66 | 93,600 | — | — |
| 2009-06-22 | $1.63 | $1.63 | 195,000 | — | — |
| 2009-06-19 | $1.70 | $1.70 | 151,200 | — | — |
| 2009-06-18 | $1.69 | $1.69 | 51,600 | — | — |
| 2009-06-17 | $1.72 | $1.72 | 72,000 | — | — |
| 2009-06-16 | $1.66 | $1.66 | 83,400 | — | — |
| 2009-06-15 | $1.68 | $1.67 | 175,800 | — | — |
| 2009-06-12 | $1.73 | $1.73 | 189,000 | — | — |
| 2009-06-11 | $1.63 | $1.63 | 118,800 | — | — |
| 2009-06-10 | $1.71 | $1.71 | 261,000 | — | — |
| 2009-06-09 | $1.73 | $1.73 | 210,600 | — | — |
| 2009-06-08 | $1.78 | $1.78 | 120,600 | — | — |
| 2009-06-05 | $1.76 | $1.76 | 298,800 | — | — |
| 2009-06-04 | $1.82 | $1.82 | 85,800 | — | — |
| 2009-06-03 | $1.71 | $1.71 | 155,400 | — | — |
| 2009-06-02 | $1.71 | $1.71 | 246,000 | — | — |
| 2009-06-01 | $1.76 | $1.76 | 571,200 | — | — |
| 2009-05-29 | $1.69 | $1.69 | 279,600 | — | — |
| 2009-05-28 | $1.68 | $1.68 | 142,800 | — | — |
| 2009-05-27 | $1.76 | $1.76 | 106,200 | — | — |
| 2009-05-26 | $1.87 | $1.87 | 147,600 | — | — |
| 2009-05-22 | $1.59 | $1.59 | 343,200 | — | — |
| 2009-05-21 | $1.62 | $1.62 | 309,000 | — | — |
| 2009-05-20 | $1.67 | $1.67 | 195,000 | — | — |
| 2009-05-19 | $1.75 | $1.75 | 70,800 | — | — |
| 2009-05-18 | $1.77 | $1.77 | 104,400 | — | — |
| 2009-05-15 | $1.72 | $1.72 | 175,200 | — | — |
| 2009-05-14 | $1.80 | $1.80 | 111,000 | — | — |
| 2009-05-13 | $1.79 | $1.79 | 152,400 | — | — |
| 2009-05-12 | $1.83 | $1.83 | 183,000 | — | — |
| 2009-05-11 | $1.91 | $1.91 | 315,600 | — | — |
| 2009-05-08 | $2.01 | $2.01 | 193,800 | — | — |
| 2009-05-07 | $1.94 | $1.94 | 302,400 | — | — |
| 2009-05-06 | $2.10 | $2.10 | 203,400 | — | — |
| 2009-05-05 | $2.01 | $2.01 | 192,600 | — | — |
| 2009-05-04 | $2.04 | $2.04 | 354,600 | — | — |
| 2009-05-01 | $1.98 | $1.98 | 291,000 | — | — |
| 2009-04-30 | $1.98 | $1.98 | 436,200 | — | — |
| 2009-04-29 | $1.99 | $1.99 | 437,400 | — | — |
| 2009-04-28 | $2.00 | $2.00 | 212,400 | — | — |
| 2009-04-27 | $1.99 | $1.99 | 174,000 | — | — |
| 2009-04-24 | $2.05 | $2.05 | 177,000 | — | — |
| 2009-04-23 | $2.02 | $2.02 | 280,200 | — | — |
| 2009-04-22 | $2.08 | $2.08 | 343,200 | — | — |
| 2009-04-21 | $2.09 | $2.09 | 202,800 | — | — |
| 2009-04-20 | $2.05 | $2.05 | 208,200 | — | — |
| 2009-04-17 | $2.11 | $2.11 | 219,000 | — | — |
| 2009-04-16 | $2.10 | $2.10 | 142,200 | — | — |
| 2009-04-15 | $2.03 | $2.03 | 220,200 | — | — |
| 2009-04-14 | $2.08 | $2.08 | 154,800 | — | — |
| 2009-04-13 | $2.16 | $2.16 | 94,800 | — | — |
| 2009-04-09 | $2.16 | $2.16 | 256,800 | — | — |
| 2009-04-08 | $2.00 | $2.00 | 167,400 | — | — |
| 2009-04-07 | $1.81 | $1.81 | 118,800 | — | — |
| 2009-04-06 | $1.84 | $1.84 | 127,200 | — | — |
| 2009-04-03 | $1.93 | $1.93 | 83,400 | — | — |
| 2009-04-02 | $1.89 | $1.89 | 335,400 | — | — |
| 2009-04-01 | $1.80 | $1.80 | 95,400 | — | — |
| 2009-03-31 | $1.79 | $1.79 | 150,000 | — | — |
| 2009-03-30 | $1.74 | $1.74 | 227,400 | — | — |
| 2009-03-27 | $1.84 | $1.84 | 249,000 | — | — |
| 2009-03-26 | $2.15 | $2.15 | 217,800 | — | — |
| 2009-03-25 | $2.00 | $2.00 | 370,200 | — | — |
| 2009-03-24 | $1.93 | $1.93 | 391,800 | — | — |
| 2009-03-23 | $2.25 | $2.25 | 552,600 | — | — |
| 2009-03-20 | $1.94 | $1.94 | 396,600 | — | — |
| 2009-03-19 | $1.95 | $1.95 | 467,400 | — | — |
| 2009-03-18 | $1.83 | $1.83 | 575,400 | — | — |
| 2009-03-17 | $1.68 | $1.68 | 194,400 | — | — |
| 2009-03-16 | $1.54 | $1.54 | 358,800 | — | — |
| 2009-03-13 | $1.53 | $1.53 | 283,200 | — | — |
| 2009-03-12 | $1.55 | $1.55 | 520,800 | — | — |
| 2009-03-11 | $1.35 | $1.35 | 256,800 | — | — |
| 2009-03-10 | $1.31 | $1.31 | 235,800 | — | — |
| 2009-03-09 | $1.15 | $1.15 | 581,400 | — | — |
| 2009-03-06 | $1.14 | $1.14 | 866,400 | — | — |
| 2009-03-05 | $1.01 | $1.01 | 258,600 | — | — |
| 2009-03-04 | $1.12 | $1.12 | 140,400 | — | — |
| 2009-03-03 | $1.07 | $1.07 | 259,800 | — | — |
| 2009-03-02 | $1.08 | $1.08 | 160,800 | — | — |
| 2009-02-27 | $1.09 | $1.09 | 274,800 | — | — |
| 2009-02-26 | $1.11 | $1.11 | 154,200 | — | — |
| 2009-02-25 | $1.19 | $1.19 | 353,400 | — | — |
| 2009-02-24 | $1.16 | $1.16 | 187,200 | — | — |
| 2009-02-23 | $1.09 | $1.09 | 214,200 | — | — |
| 2009-02-20 | $1.19 | $1.19 | 297,600 | — | — |
| 2009-02-19 | $1.07 | $1.07 | 308,400 | — | — |
| 2009-02-18 | $1.10 | $1.10 | 171,600 | — | — |
| 2009-02-17 | $1.13 | $1.13 | 178,200 | — | — |
| 2009-02-13 | $1.23 | $1.23 | 109,800 | — | — |
| 2009-02-12 | $1.26 | $1.26 | 184,200 | — | — |
| 2009-02-11 | $1.26 | $1.26 | 84,000 | — | — |
| 2009-02-10 | $1.24 | $1.24 | 202,800 | — | — |
| 2009-02-09 | $1.28 | $1.28 | 258,600 | — | — |
| 2009-02-06 | $1.27 | $1.27 | 248,400 | — | — |
| 2009-02-05 | $1.14 | $1.14 | 273,600 | — | — |
| 2009-02-04 | $1.14 | $1.14 | 132,000 | — | — |
| 2009-02-03 | $1.10 | $1.10 | 322,800 | — | — |
| 2009-02-02 | $1.05 | $1.05 | 384,600 | — | — |
| 2009-01-30 | $0.97 | $0.97 | 120,600 | — | — |
| 2009-01-29 | $1.05 | $1.05 | 161,400 | — | — |
| 2009-01-28 | $1.17 | $1.17 | 98,400 | — | — |
| 2009-01-27 | $1.12 | $1.12 | 107,400 | — | — |
| 2009-01-26 | $1.16 | $1.16 | 48,600 | — | — |
| 2009-01-23 | $1.09 | $1.09 | 121,800 | — | — |
| 2009-01-22 | $1.13 | $1.13 | 127,200 | — | — |
| 2009-01-21 | $1.18 | $1.18 | 220,200 | — | — |
| 2009-01-20 | $1.10 | $1.10 | 232,200 | — | — |
| 2009-01-16 | $1.20 | $1.20 | 205,800 | — | — |
| 2009-01-15 | $1.12 | $1.12 | 244,800 | — | — |
| 2009-01-14 | $1.01 | $1.01 | 380,400 | — | — |
| 2009-01-13 | $1.17 | $1.17 | 199,800 | — | — |
| 2009-01-12 | $1.19 | $1.19 | 209,400 | — | — |
| 2009-01-09 | $1.23 | $1.23 | 183,600 | — | — |
| 2009-01-08 | $1.38 | $1.38 | 459,600 | — | — |
| 2009-01-07 | $1.29 | $1.29 | 996,000 | — | — |
| 2009-01-06 | $1.34 | $1.34 | 340,800 | — | — |
| 2009-01-05 | $1.29 | $1.29 | 473,400 | — | — |
| 2009-01-02 | $1.32 | $1.32 | 178,200 | — | — |