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
- 1980-03-18 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 | $2.31 | $9.72 | 1,000 | — | — |
| 2009-12-30 | $2.38 | $10.01 | 3,000 | — | — |
| 2009-12-29 | $2.37 | $9.97 | 1,800 | — | — |
| 2009-12-28 | $2.30 | $9.68 | 7,400 | — | — |
| 2009-12-24 | $2.30 | $9.68 | 900 | — | — |
| 2009-12-23 | $2.34 | $9.85 | 1,400 | — | — |
| 2009-12-22 | $2.32 | $9.76 | 300 | — | — |
| 2009-12-21 | $2.31 | $9.72 | 4,600 | — | — |
| 2009-12-18 | $2.30 | $9.68 | 400 | — | — |
| 2009-12-17 | $2.33 | $9.80 | 2,400 | — | — |
| 2009-12-16 | $2.30 | $9.68 | 2,500 | — | — |
| 2009-12-15 | $2.31 | $9.72 | 1,300 | — | — |
| 2009-12-14 | $2.31 | $9.72 | 500 | — | — |
| 2009-12-11 | $2.38 | $10.01 | 4,400 | — | — |
| 2009-12-10 | $2.35 | $9.89 | 0 | — | — |
| 2009-12-09 | $2.35 | $9.89 | 900 | — | — |
| 2009-12-08 | $2.31 | $9.72 | 2,100 | — | — |
| 2009-12-07 | $2.42 | $10.18 | 100 | — | — |
| 2009-12-04 | $2.36 | $9.93 | 2,800 | — | — |
| 2009-12-03 | $2.38 | $10.01 | 1,400 | — | — |
| 2009-12-02 | $2.43 | $10.22 | 10,400 | — | — |
| 2009-12-01 | $2.41 | $10.14 | 0 | — | — |
| 2009-11-30 | $2.41 | $10.14 | 400 | — | — |
| 2009-11-27 | $2.40 | $10.10 | 1,300 | — | — |
| 2009-11-25 | $2.39 | $10.06 | 8,100 | — | — |
| 2009-11-24 | $2.31 | $9.72 | 9,400 | — | — |
| 2009-11-23 | $2.27 | $9.55 | 1,200 | — | — |
| 2009-11-20 | $2.28 | $9.59 | 2,100 | — | — |
| 2009-11-19 | $2.28 | $9.59 | 200 | — | — |
| 2009-11-18 | $2.29 | $9.63 | 0 | — | — |
| 2009-11-17 | $2.29 | $9.63 | 2,600 | — | — |
| 2009-11-16 | $2.26 | $9.51 | 1,400 | — | — |
| 2009-11-13 | $2.44 | $10.27 | 0 | — | — |
| 2009-11-12 | $2.44 | $10.27 | 100 | — | — |
| 2009-11-11 | $2.41 | $10.14 | 0 | — | — |
| 2009-11-10 | $2.41 | $10.14 | 1,500 | — | — |
| 2009-11-09 | $2.45 | $10.31 | 0 | — | — |
| 2009-11-06 | $2.45 | $10.31 | 1,400 | — | — |
| 2009-11-05 | $2.35 | $9.89 | 0 | — | — |
| 2009-11-04 | $2.35 | $9.89 | 0 | — | — |
| 2009-11-03 | $2.35 | $9.89 | 2,600 | — | — |
| 2009-11-02 | $2.38 | $10.01 | 0 | — | — |
| 2009-10-30 | $2.38 | $10.01 | 0 | — | — |
| 2009-10-29 | $2.38 | $10.01 | 2,100 | — | — |
| 2009-10-28 | $2.40 | $10.10 | 0 | — | — |
| 2009-10-27 | $2.40 | $10.10 | 1,100 | — | — |
| 2009-10-26 | $2.38 | $10.01 | 300 | — | — |
| 2009-10-23 | $2.43 | $10.22 | 1,200 | — | — |
| 2009-10-22 | $2.43 | $10.22 | 800 | — | — |
| 2009-10-21 | $2.50 | $10.52 | 800 | — | — |
| 2009-10-20 | $2.45 | $10.31 | 500 | — | — |
| 2009-10-19 | $2.41 | $10.14 | 200 | — | — |
| 2009-10-16 | $2.40 | $10.10 | 2,000 | — | — |
| 2009-10-15 | $2.41 | $10.14 | 0 | — | — |
| 2009-10-14 | $2.41 | $10.14 | 600 | — | — |
| 2009-10-13 | $2.55 | $10.73 | 0 | — | — |
| 2009-10-12 | $2.55 | $10.73 | 100 | — | — |
| 2009-10-09 | $2.46 | $10.35 | 300 | — | — |
| 2009-10-08 | $2.37 | $9.97 | 1,000 | — | — |
| 2009-10-07 | $2.61 | $10.98 | 0 | — | — |
| 2009-10-06 | $2.61 | $10.98 | 100 | — | — |
| 2009-10-05 | $2.31 | $9.72 | 0 | — | — |
| 2009-10-02 | $2.31 | $9.72 | 4,500 | — | — |
| 2009-10-01 | $2.35 | $9.89 | 0 | — | — |
| 2009-09-30 | $2.35 | $9.89 | 100 | — | — |
| 2009-09-29 | $2.67 | $11.23 | 300 | — | — |
| 2009-09-28 | $2.82 | $11.86 | 2,900 | — | — |
| 2009-09-25 | $2.56 | $10.77 | 0 | — | — |
| 2009-09-24 | $2.56 | $10.77 | 700 | — | — |
| 2009-09-23 | $2.51 | $10.56 | 1,100 | — | — |
| 2009-09-22 | $2.52 | $10.60 | 1,100 | — | — |
| 2009-09-21 | $2.79 | $11.74 | 700 | — | — |
| 2009-09-18 | $2.87 | $12.08 | 1,000 | — | — |
| 2009-09-17 | $2.60 | $10.94 | 0 | — | — |
| 2009-09-16 | $2.60 | $10.94 | 1,000 | — | — |
| 2009-09-15 | $2.59 | $10.90 | 0 | — | — |
| 2009-09-14 | $2.59 | $10.90 | 1,100 | — | — |
| 2009-09-11 | $2.49 | $10.48 | 2,300 | — | — |
| 2009-09-10 | $2.43 | $10.22 | 300 | — | — |
| 2009-09-09 | $2.35 | $9.89 | 0 | — | — |
| 2009-09-08 | $2.35 | $9.89 | 5,900 | — | — |
| 2009-09-04 | $2.74 | $11.53 | 2,500 | — | — |
| 2009-09-03 | $2.61 | $10.98 | 0 | — | — |
| 2009-09-02 | $2.61 | $10.98 | 1,200 | — | — |
| 2009-09-01 | $2.65 | $11.15 | 4,800 | — | — |
| 2009-08-31 | $2.21 | $9.30 | 0 | — | — |
| 2009-08-28 | $2.21 | $9.30 | 500 | — | — |
| 2009-08-27 | $2.21 | $9.30 | 2,000 | — | — |
| 2009-08-26 | $2.24 | $9.42 | 1,300 | — | — |
| 2009-08-25 | $2.25 | $9.47 | 4,300 | — | — |
| 2009-08-24 | $2.00 | $8.41 | 0 | — | — |
| 2009-08-21 | $2.00 | $8.41 | 1,100 | — | — |
| 2009-08-20 | $1.94 | $8.16 | 100 | — | — |
| 2009-08-19 | $2.00 | $8.41 | 2,000 | — | — |
| 2009-08-18 | $1.73 | $7.28 | 1,000 | — | — |
| 2009-08-17 | $1.70 | $7.15 | 1,000 | — | — |
| 2009-08-14 | $1.70 | $7.15 | 6,100 | — | — |
| 2009-08-13 | $1.71 | $7.19 | 0 | — | — |
| 2009-08-12 | $1.71 | $7.19 | 200 | — | — |
| 2009-08-11 | $1.85 | $7.78 | 0 | — | — |
| 2009-08-10 | $1.85 | $7.78 | 0 | — | — |
| 2009-08-07 | $1.85 | $7.78 | 0 | — | — |
| 2009-08-06 | $1.85 | $7.78 | 0 | — | — |
| 2009-08-05 | $1.85 | $7.78 | 0 | — | — |
| 2009-08-04 | $1.85 | $7.78 | 0 | — | — |
| 2009-08-03 | $1.85 | $7.78 | 600 | — | — |
| 2009-07-31 | $2.05 | $8.63 | 1,600 | — | — |
| 2009-07-30 | $1.78 | $7.49 | 300 | — | — |
| 2009-07-29 | $1.85 | $7.78 | 0 | — | — |
| 2009-07-28 | $1.85 | $7.78 | 0 | — | — |
| 2009-07-27 | $1.85 | $7.78 | 600 | — | — |
| 2009-07-24 | $1.76 | $7.40 | 0 | — | — |
| 2009-07-23 | $1.76 | $7.40 | 800 | — | — |
| 2009-07-22 | $1.79 | $7.53 | 0 | — | — |
| 2009-07-21 | $1.79 | $7.53 | 0 | — | — |
| 2009-07-20 | $1.79 | $7.53 | 2,000 | — | — |
| 2009-07-17 | $1.80 | $7.57 | 300 | — | — |
| 2009-07-16 | $1.79 | $7.53 | 0 | — | — |
| 2009-07-15 | $1.79 | $7.53 | 3,100 | — | — |
| 2009-07-14 | $2.09 | $8.79 | 0 | — | — |
| 2009-07-13 | $2.09 | $8.79 | 300 | — | — |
| 2009-07-10 | $1.70 | $7.15 | 0 | — | — |
| 2009-07-09 | $1.70 | $7.15 | 1,100 | — | — |
| 2009-07-08 | $1.65 | $6.94 | 2,300 | — | — |
| 2009-07-07 | $1.65 | $6.94 | 0 | — | — |
| 2009-07-06 | $1.65 | $6.94 | 0 | — | — |
| 2009-07-02 | $1.65 | $6.94 | 1,100 | — | — |
| 2009-07-01 | $1.63 | $6.86 | 0 | — | — |
| 2009-06-30 | $1.63 | $6.86 | 0 | — | — |
| 2009-06-29 | $1.63 | $6.86 | 0 | — | — |
| 2009-06-26 | $1.63 | $6.86 | 1,000 | — | — |
| 2009-06-25 | $1.64 | $6.90 | 0 | — | — |
| 2009-06-24 | $1.64 | $6.90 | 3,200 | — | — |
| 2009-06-23 | $1.79 | $7.53 | 0 | — | — |
| 2009-06-22 | $1.79 | $7.53 | 1,400 | — | — |
| 2009-06-19 | $2.00 | $8.41 | 0 | — | — |
| 2009-06-18 | $2.00 | $8.41 | 0 | — | — |
| 2009-06-17 | $2.00 | $8.41 | 1,900 | — | — |
| 2009-06-16 | $1.80 | $7.57 | 2,300 | — | — |
| 2009-06-15 | $1.80 | $7.57 | 9,100 | — | — |
| 2009-06-12 | $1.61 | $6.77 | 0 | — | — |
| 2009-06-11 | $1.61 | $6.77 | 0 | — | — |
| 2009-06-10 | $1.61 | $6.77 | 0 | — | — |
| 2009-06-09 | $1.61 | $6.77 | 0 | — | — |
| 2009-06-08 | $1.61 | $6.77 | 0 | — | — |
| 2009-06-05 | $1.61 | $6.77 | 2,000 | — | — |
| 2009-06-04 | $1.57 | $6.61 | 0 | — | — |
| 2009-06-03 | $1.57 | $6.61 | 1,100 | — | — |
| 2009-06-02 | $1.63 | $6.86 | 0 | — | — |
| 2009-06-01 | $1.63 | $6.86 | 400 | — | — |
| 2009-05-29 | $1.58 | $6.65 | 0 | — | — |
| 2009-05-28 | $1.58 | $6.65 | 0 | — | — |
| 2009-05-27 | $1.58 | $6.65 | 300 | — | — |
| 2009-05-26 | $1.53 | $6.44 | 1,500 | — | — |
| 2009-05-22 | $1.55 | $6.52 | 3,300 | — | — |
| 2009-05-21 | $1.61 | $6.77 | 0 | — | — |
| 2009-05-20 | $1.61 | $6.77 | 0 | — | — |
| 2009-05-19 | $1.61 | $6.77 | 0 | — | — |
| 2009-05-18 | $1.61 | $6.77 | 0 | — | — |
| 2009-05-15 | $1.61 | $6.77 | 0 | — | — |
| 2009-05-14 | $1.61 | $6.77 | 1,400 | — | — |
| 2009-05-13 | $1.60 | $6.73 | 0 | — | — |
| 2009-05-12 | $1.60 | $6.73 | 1,100 | — | — |
| 2009-05-11 | $1.51 | $6.35 | 200 | — | — |
| 2009-05-08 | $1.53 | $6.44 | 1,600 | — | — |
| 2009-05-07 | $1.50 | $6.31 | 14,400 | — | — |
| 2009-05-06 | $1.58 | $6.65 | 6,200 | — | — |
| 2009-05-05 | $1.46 | $6.14 | 0 | — | — |
| 2009-05-04 | $1.46 | $6.14 | 1,800 | — | — |
| 2009-05-01 | $1.47 | $6.18 | 1,100 | — | — |
| 2009-04-30 | $1.45 | $6.10 | 100 | — | — |
| 2009-04-29 | $1.45 | $6.10 | 4,800 | — | — |
| 2009-04-28 | $1.50 | $6.31 | 0 | — | — |
| 2009-04-27 | $1.50 | $6.31 | 0 | — | — |
| 2009-04-24 | $1.50 | $6.31 | 700 | — | — |
| 2009-04-23 | $1.50 | $6.31 | 0 | — | — |
| 2009-04-22 | $1.50 | $6.31 | 3,400 | — | — |
| 2009-04-21 | $1.46 | $6.14 | 200 | — | — |
| 2009-04-20 | $1.44 | $6.06 | 0 | — | — |
| 2009-04-17 | $1.44 | $6.06 | 600 | — | — |
| 2009-04-16 | $1.41 | $5.93 | 9,800 | — | — |
| 2009-04-15 | $1.62 | $6.82 | 300 | — | — |
| 2009-04-14 | $1.64 | $6.90 | 200 | — | — |
| 2009-04-13 | $1.63 | $6.86 | 0 | — | — |
| 2009-04-09 | $1.63 | $6.86 | 0 | — | — |
| 2009-04-08 | $1.63 | $6.86 | 700 | — | — |
| 2009-04-07 | $1.35 | $5.68 | 3,200 | — | — |
| 2009-04-06 | $1.75 | $7.36 | 0 | — | — |
| 2009-04-03 | $1.75 | $7.36 | 1,600 | — | — |
| 2009-04-02 | $1.45 | $6.10 | 800 | — | — |
| 2009-04-01 | $1.33 | $5.60 | 0 | — | — |
| 2009-03-31 | $1.33 | $5.60 | 500 | — | — |
| 2009-03-30 | $1.52 | $6.40 | 0 | — | — |
| 2009-03-27 | $1.52 | $6.40 | 0 | — | — |
| 2009-03-26 | $1.52 | $6.40 | 100 | — | — |
| 2009-03-25 | $1.47 | $6.18 | 0 | — | — |
| 2009-03-24 | $1.47 | $6.18 | 0 | — | — |
| 2009-03-23 | $1.47 | $6.18 | 1,500 | — | — |
| 2009-03-20 | $1.36 | $5.72 | 100 | — | — |
| 2009-03-19 | $1.38 | $5.81 | 300 | — | — |
| 2009-03-18 | $1.41 | $5.93 | 600 | — | — |
| 2009-03-17 | $1.39 | $5.85 | 7,400 | — | — |
| 2009-03-16 | $1.54 | $6.48 | 500 | — | — |
| 2009-03-13 | $1.33 | $5.60 | 300 | — | — |
| 2009-03-12 | $1.68 | $7.07 | 800 | — | — |
| 2009-03-11 | $1.70 | $7.15 | 700 | — | — |
| 2009-03-10 | $1.40 | $5.89 | 1,400 | — | — |
| 2009-03-09 | $1.28 | $5.39 | 100 | — | — |
| 2009-03-06 | $1.27 | $5.34 | 2,600 | — | — |
| 2009-03-05 | $1.38 | $5.81 | 3,600 | — | — |
| 2009-03-04 | $1.56 | $6.56 | 300 | — | — |
| 2009-03-03 | $1.50 | $6.31 | 0 | — | — |
| 2009-03-02 | $1.50 | $6.31 | 2,800 | — | — |
| 2009-02-27 | $1.84 | $7.74 | 1,800 | — | — |
| 2009-02-26 | $1.61 | $6.77 | 0 | — | — |
| 2009-02-25 | $1.61 | $6.77 | 100 | — | — |
| 2009-02-24 | $1.60 | $6.73 | 3,700 | — | — |
| 2009-02-23 | $1.71 | $7.19 | 0 | — | — |
| 2009-02-20 | $1.71 | $7.19 | 5,500 | — | — |
| 2009-02-19 | $1.52 | $6.40 | 200 | — | — |
| 2009-02-18 | $1.50 | $6.31 | 0 | — | — |
| 2009-02-17 | $1.50 | $6.31 | 0 | — | — |
| 2009-02-13 | $1.50 | $6.31 | 2,000 | — | — |
| 2009-02-12 | $1.90 | $7.99 | 0 | — | — |
| 2009-02-11 | $1.90 | $7.99 | 1,000 | — | — |
| 2009-02-10 | $1.56 | $6.56 | 0 | — | — |
| 2009-02-09 | $1.56 | $6.56 | 1,400 | — | — |
| 2009-02-06 | $1.56 | $6.56 | 0 | — | — |
| 2009-02-05 | $1.56 | $6.56 | 0 | — | — |
| 2009-02-04 | $1.56 | $6.56 | 0 | — | — |
| 2009-02-03 | $1.56 | $6.56 | 0 | — | — |
| 2009-02-02 | $1.56 | $6.56 | 5,200 | — | — |
| 2009-01-30 | $1.53 | $6.44 | 4,800 | — | — |
| 2009-01-29 | $1.67 | $7.03 | 0 | — | — |
| 2009-01-28 | $1.67 | $7.03 | 0 | — | — |
| 2009-01-27 | $1.67 | $7.03 | 1,000 | — | — |
| 2009-01-26 | $1.80 | $7.57 | 200 | — | — |
| 2009-01-23 | $1.80 | $7.57 | 0 | — | — |
| 2009-01-22 | $1.80 | $7.57 | 0 | — | — |
| 2009-01-21 | $1.80 | $7.57 | 1,200 | — | — |
| 2009-01-20 | $2.00 | $8.41 | 0 | — | — |
| 2009-01-16 | $2.00 | $8.41 | 0 | — | — |
| 2009-01-15 | $2.00 | $8.41 | 7,500 | — | — |
| 2009-01-14 | $1.65 | $6.94 | 600 | — | — |
| 2009-01-13 | $1.88 | $7.91 | 100 | — | — |
| 2009-01-12 | $1.97 | $8.29 | 0 | — | — |
| 2009-01-09 | $1.97 | $8.29 | 300 | — | — |
| 2009-01-08 | $1.80 | $7.57 | 600 | — | — |
| 2009-01-07 | $1.88 | $7.91 | 0 | — | — |
| 2009-01-06 | $1.88 | $7.91 | 200 | — | — |
| 2009-01-05 | $1.92 | $8.08 | 0 | — | — |
| 2009-01-02 | $1.92 | $8.08 | 0 | — | — |