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
- 1992-02-24 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 | $3.10 | $3.10 | 67,000 | — | — |
| 2009-12-30 | $3.10 | $3.10 | 42,600 | — | — |
| 2009-12-29 | $3.06 | $3.06 | 20,900 | — | — |
| 2009-12-28 | $3.14 | $3.14 | 94,100 | — | — |
| 2009-12-24 | $3.09 | $3.09 | 42,500 | — | — |
| 2009-12-23 | $3.07 | $3.07 | 70,300 | — | — |
| 2009-12-22 | $3.03 | $3.03 | 54,200 | — | — |
| 2009-12-21 | $3.00 | $3.00 | 67,400 | — | — |
| 2009-12-18 | $2.95 | $2.95 | 133,800 | — | — |
| 2009-12-17 | $2.80 | $2.80 | 79,300 | — | — |
| 2009-12-16 | $2.77 | $2.77 | 47,900 | — | — |
| 2009-12-15 | $2.79 | $2.79 | 120,900 | — | — |
| 2009-12-14 | $2.75 | $2.75 | 155,700 | — | — |
| 2009-12-11 | $2.58 | $2.58 | 443,100 | — | — |
| 2009-12-10 | $2.79 | $2.79 | 92,200 | — | — |
| 2009-12-09 | $2.80 | $2.80 | 99,900 | — | — |
| 2009-12-08 | $2.98 | $2.98 | 67,800 | — | — |
| 2009-12-07 | $2.99 | $2.99 | 61,500 | — | — |
| 2009-12-04 | $3.00 | $3.00 | 83,000 | — | — |
| 2009-12-03 | $3.01 | $3.01 | 176,500 | — | — |
| 2009-12-02 | $2.97 | $2.97 | 336,000 | — | — |
| 2009-12-01 | $2.98 | $2.98 | 982,000 | — | — |
| 2009-11-30 | $3.74 | $3.74 | 72,800 | — | — |
| 2009-11-27 | $3.71 | $3.71 | 16,900 | — | — |
| 2009-11-25 | $3.75 | $3.75 | 16,600 | — | — |
| 2009-11-24 | $3.84 | $3.84 | 20,400 | — | — |
| 2009-11-23 | $3.75 | $3.75 | 35,600 | — | — |
| 2009-11-20 | $3.77 | $3.77 | 17,300 | — | — |
| 2009-11-19 | $3.76 | $3.76 | 32,700 | — | — |
| 2009-11-18 | $3.85 | $3.85 | 33,000 | — | — |
| 2009-11-17 | $3.88 | $3.88 | 95,300 | — | — |
| 2009-11-16 | $3.81 | $3.81 | 53,500 | — | — |
| 2009-11-13 | $3.85 | $3.85 | 42,100 | — | — |
| 2009-11-12 | $3.70 | $3.70 | 54,600 | — | — |
| 2009-11-11 | $3.77 | $3.77 | 38,300 | — | — |
| 2009-11-10 | $3.78 | $3.78 | 71,100 | — | — |
| 2009-11-09 | $3.81 | $3.81 | 68,000 | — | — |
| 2009-11-06 | $3.80 | $3.80 | 27,600 | — | — |
| 2009-11-05 | $3.79 | $3.79 | 53,600 | — | — |
| 2009-11-04 | $3.83 | $3.83 | 65,100 | — | — |
| 2009-11-03 | $3.81 | $3.81 | 116,500 | — | — |
| 2009-11-02 | $3.78 | $3.78 | 86,500 | — | — |
| 2009-10-30 | $3.86 | $3.86 | 84,800 | — | — |
| 2009-10-29 | $3.93 | $3.93 | 83,200 | — | — |
| 2009-10-28 | $3.85 | $3.85 | 90,200 | — | — |
| 2009-10-27 | $4.06 | $4.06 | 71,800 | — | — |
| 2009-10-26 | $4.00 | $4.00 | 161,800 | — | — |
| 2009-10-23 | $3.84 | $3.84 | 33,600 | — | — |
| 2009-10-22 | $3.79 | $3.79 | 62,900 | — | — |
| 2009-10-21 | $3.83 | $3.83 | 54,900 | — | — |
| 2009-10-20 | $3.89 | $3.89 | 50,300 | — | — |
| 2009-10-19 | $3.75 | $3.75 | 131,000 | — | — |
| 2009-10-16 | $3.67 | $3.67 | 91,100 | — | — |
| 2009-10-15 | $3.76 | $3.76 | 47,000 | — | — |
| 2009-10-14 | $3.87 | $3.87 | 59,000 | — | — |
| 2009-10-13 | $3.81 | $3.81 | 111,200 | — | — |
| 2009-10-12 | $3.80 | $3.80 | 127,200 | — | — |
| 2009-10-09 | $3.88 | $3.88 | 19,700 | — | — |
| 2009-10-08 | $3.85 | $3.85 | 72,200 | — | — |
| 2009-10-07 | $3.92 | $3.92 | 39,200 | — | — |
| 2009-10-06 | $3.95 | $3.95 | 110,000 | — | — |
| 2009-10-05 | $3.75 | $3.75 | 75,200 | — | — |
| 2009-10-02 | $3.78 | $3.78 | 125,300 | — | — |
| 2009-10-01 | $3.83 | $3.83 | 148,700 | — | — |
| 2009-09-30 | $4.08 | $4.08 | 89,000 | — | — |
| 2009-09-29 | $4.18 | $4.18 | 70,200 | — | — |
| 2009-09-28 | $4.18 | $4.18 | 146,000 | — | — |
| 2009-09-25 | $4.06 | $4.06 | 103,300 | — | — |
| 2009-09-24 | $3.95 | $3.95 | 179,400 | — | — |
| 2009-09-23 | $4.06 | $4.06 | 48,300 | — | — |
| 2009-09-22 | $4.06 | $4.06 | 84,100 | — | — |
| 2009-09-21 | $4.17 | $4.17 | 89,200 | — | — |
| 2009-09-18 | $4.21 | $4.21 | 106,400 | — | — |
| 2009-09-17 | $4.04 | $4.04 | 101,200 | — | — |
| 2009-09-16 | $4.14 | $4.14 | 176,800 | — | — |
| 2009-09-15 | $4.19 | $4.19 | 173,600 | — | — |
| 2009-09-14 | $4.07 | $4.07 | 200,100 | — | — |
| 2009-09-11 | $3.94 | $3.94 | 230,300 | — | — |
| 2009-09-10 | $4.15 | $4.15 | 259,600 | — | — |
| 2009-09-09 | $4.03 | $4.03 | 620,700 | — | — |
| 2009-09-08 | $3.49 | $3.49 | 165,300 | — | — |
| 2009-09-04 | $3.35 | $3.35 | 127,700 | — | — |
| 2009-09-03 | $3.20 | $3.20 | 192,700 | — | — |
| 2009-09-02 | $3.05 | $3.05 | 228,900 | — | — |
| 2009-09-01 | $2.87 | $2.87 | 99,500 | — | — |
| 2009-08-31 | $2.95 | $2.95 | 161,600 | — | — |
| 2009-08-28 | $3.09 | $3.09 | 70,000 | — | — |
| 2009-08-27 | $3.08 | $3.08 | 96,100 | — | — |
| 2009-08-26 | $3.15 | $3.15 | 103,800 | — | — |
| 2009-08-25 | $3.21 | $3.21 | 104,500 | — | — |
| 2009-08-24 | $3.25 | $3.25 | 116,800 | — | — |
| 2009-08-21 | $3.25 | $3.25 | 144,900 | — | — |
| 2009-08-20 | $3.21 | $3.21 | 226,100 | — | — |
| 2009-08-19 | $3.16 | $3.16 | 147,500 | — | — |
| 2009-08-18 | $3.14 | $3.14 | 185,800 | — | — |
| 2009-08-17 | $2.93 | $2.93 | 173,900 | — | — |
| 2009-08-14 | $3.13 | $3.13 | 173,100 | — | — |
| 2009-08-13 | $3.13 | $3.13 | 331,000 | — | — |
| 2009-08-12 | $3.03 | $3.03 | 324,900 | — | — |
| 2009-08-11 | $2.90 | $2.90 | 202,300 | — | — |
| 2009-08-10 | $2.72 | $2.72 | 84,200 | — | — |
| 2009-08-07 | $2.73 | $2.73 | 134,500 | — | — |
| 2009-08-06 | $2.70 | $2.70 | 203,700 | — | — |
| 2009-08-05 | $2.77 | $2.77 | 206,900 | — | — |
| 2009-08-04 | $2.69 | $2.69 | 186,900 | — | — |
| 2009-08-03 | $2.70 | $2.70 | 346,500 | — | — |
| 2009-07-31 | $2.70 | $2.70 | 118,800 | — | — |
| 2009-07-30 | $2.54 | $2.54 | 317,600 | — | — |
| 2009-07-29 | $2.72 | $2.72 | 87,000 | — | — |
| 2009-07-28 | $2.80 | $2.80 | 186,300 | — | — |
| 2009-07-27 | $2.91 | $2.91 | 223,400 | — | — |
| 2009-07-24 | $2.90 | $2.90 | 389,200 | — | — |
| 2009-07-23 | $2.71 | $2.71 | 575,100 | — | — |
| 2009-07-22 | $2.47 | $2.47 | 237,200 | — | — |
| 2009-07-21 | $2.41 | $2.41 | 300,200 | — | — |
| 2009-07-20 | $2.24 | $2.24 | 190,600 | — | — |
| 2009-07-17 | $2.29 | $2.29 | 127,200 | — | — |
| 2009-07-16 | $2.20 | $2.20 | 55,700 | — | — |
| 2009-07-15 | $2.21 | $2.21 | 88,000 | — | — |
| 2009-07-14 | $2.12 | $2.12 | 79,300 | — | — |
| 2009-07-13 | $2.08 | $2.08 | 99,500 | — | — |
| 2009-07-10 | $2.16 | $2.16 | 111,100 | — | — |
| 2009-07-09 | $2.04 | $2.04 | 104,000 | — | — |
| 2009-07-08 | $1.93 | $1.93 | 157,500 | — | — |
| 2009-07-07 | $2.01 | $2.01 | 129,800 | — | — |
| 2009-07-06 | $2.11 | $2.11 | 123,500 | — | — |
| 2009-07-02 | $2.33 | $2.33 | 81,200 | — | — |
| 2009-07-01 | $2.42 | $2.42 | 333,900 | — | — |
| 2009-06-30 | $2.41 | $2.41 | 587,500 | — | — |
| 2009-06-29 | $2.28 | $2.28 | 623,600 | — | — |
| 2009-06-26 | $1.98 | $1.98 | 598,800 | — | — |
| 2009-06-25 | $1.84 | $1.84 | 225,200 | — | — |
| 2009-06-24 | $1.74 | $1.74 | 351,800 | — | — |
| 2009-06-23 | $1.84 | $1.84 | 219,000 | — | — |
| 2009-06-22 | $1.88 | $1.88 | 209,200 | — | — |
| 2009-06-19 | $2.01 | $2.01 | 266,000 | — | — |
| 2009-06-18 | $2.01 | $2.01 | 610,900 | — | — |
| 2009-06-17 | $1.92 | $1.92 | 952,400 | — | — |
| 2009-06-16 | $1.88 | $1.88 | 652,500 | — | — |
| 2009-06-15 | $2.05 | $2.05 | 671,400 | — | — |
| 2009-06-12 | $2.18 | $2.18 | 2,199,300 | — | — |
| 2009-06-11 | $2.43 | $2.43 | 10,855,300 | — | — |
| 2009-06-10 | $1.49 | $1.49 | 371,300 | — | — |
| 2009-06-09 | $1.58 | $1.58 | 1,238,000 | — | — |
| 2009-06-08 | $1.08 | $1.08 | 61,600 | — | — |
| 2009-06-05 | $1.06 | $1.06 | 20,400 | — | — |
| 2009-06-04 | $1.09 | $1.09 | 55,300 | — | — |
| 2009-06-03 | $1.00 | $1.00 | 24,700 | — | — |
| 2009-06-02 | $0.97 | $0.97 | 54,900 | — | — |
| 2009-06-01 | $1.01 | $1.01 | 46,400 | — | — |
| 2009-05-29 | $0.99 | $0.99 | 41,700 | — | — |
| 2009-05-28 | $0.85 | $0.85 | 61,500 | — | — |
| 2009-05-27 | $0.90 | $0.90 | 28,400 | — | — |
| 2009-05-26 | $0.94 | $0.94 | 51,700 | — | — |
| 2009-05-22 | $0.98 | $0.98 | 12,600 | — | — |
| 2009-05-21 | $0.98 | $0.98 | 19,800 | — | — |
| 2009-05-20 | $1.01 | $1.01 | 59,100 | — | — |
| 2009-05-19 | $1.05 | $1.05 | 28,500 | — | — |
| 2009-05-18 | $1.03 | $1.03 | 33,000 | — | — |
| 2009-05-15 | $1.03 | $1.03 | 56,600 | — | — |
| 2009-05-14 | $1.02 | $1.02 | 52,900 | — | — |
| 2009-05-13 | $1.04 | $1.04 | 93,800 | — | — |
| 2009-05-12 | $1.03 | $1.03 | 153,100 | — | — |
| 2009-05-11 | $0.99 | $0.99 | 34,700 | — | — |
| 2009-05-08 | $0.98 | $0.98 | 87,800 | — | — |
| 2009-05-07 | $1.00 | $1.00 | 56,000 | — | — |
| 2009-05-06 | $0.98 | $0.98 | 111,800 | — | — |
| 2009-05-05 | $1.07 | $1.07 | 162,300 | — | — |
| 2009-05-04 | $1.23 | $1.23 | 355,700 | — | — |
| 2009-05-01 | $0.80 | $0.80 | 130,600 | — | — |
| 2009-04-30 | $0.87 | $0.87 | 59,700 | — | — |
| 2009-04-29 | $0.89 | $0.89 | 36,300 | — | — |
| 2009-04-28 | $0.89 | $0.89 | 84,400 | — | — |
| 2009-04-27 | $0.98 | $0.98 | 119,000 | — | — |
| 2009-04-24 | $0.89 | $0.89 | 35,200 | — | — |
| 2009-04-23 | $0.88 | $0.88 | 61,500 | — | — |
| 2009-04-22 | $0.94 | $0.94 | 6,000 | — | — |
| 2009-04-21 | $0.92 | $0.92 | 8,700 | — | — |
| 2009-04-20 | $0.95 | $0.95 | 65,400 | — | — |
| 2009-04-17 | $0.92 | $0.92 | 52,700 | — | — |
| 2009-04-16 | $0.98 | $0.98 | 56,100 | — | — |
| 2009-04-15 | $0.95 | $0.95 | 22,200 | — | — |
| 2009-04-14 | $0.92 | $0.92 | 53,700 | — | — |
| 2009-04-13 | $0.93 | $0.93 | 115,000 | — | — |
| 2009-04-09 | $0.91 | $0.91 | 53,300 | — | — |
| 2009-04-08 | $0.95 | $0.95 | 40,400 | — | — |
| 2009-04-07 | $0.90 | $0.90 | 173,600 | — | — |
| 2009-04-06 | $1.05 | $1.05 | 119,600 | — | — |
| 2009-04-03 | $0.95 | $0.95 | 73,300 | — | — |
| 2009-04-02 | $0.97 | $0.97 | 107,600 | — | — |
| 2009-04-01 | $0.95 | $0.95 | 10,500 | — | — |
| 2009-03-31 | $1.00 | $1.00 | 44,200 | — | — |
| 2009-03-30 | $0.95 | $0.95 | 64,200 | — | — |
| 2009-03-27 | $0.90 | $0.90 | 23,300 | — | — |
| 2009-03-26 | $0.89 | $0.89 | 140,700 | — | — |
| 2009-03-25 | $0.88 | $0.88 | 268,900 | — | — |
| 2009-03-24 | $0.91 | $0.91 | 59,900 | — | — |
| 2009-03-23 | $0.88 | $0.88 | 202,000 | — | — |
| 2009-03-20 | $0.95 | $0.95 | 79,200 | — | — |
| 2009-03-19 | $0.96 | $0.96 | 82,400 | — | — |
| 2009-03-18 | $1.04 | $1.04 | 50,700 | — | — |
| 2009-03-17 | $1.15 | $1.15 | 27,000 | — | — |
| 2009-03-16 | $1.19 | $1.19 | 27,800 | — | — |
| 2009-03-13 | $1.05 | $1.05 | 41,700 | — | — |
| 2009-03-12 | $1.10 | $1.10 | 36,100 | — | — |
| 2009-03-11 | $1.06 | $1.06 | 24,000 | — | — |
| 2009-03-10 | $1.07 | $1.07 | 31,300 | — | — |
| 2009-03-09 | $1.13 | $1.13 | 90,400 | — | — |
| 2009-03-06 | $1.25 | $1.25 | 22,800 | — | — |
| 2009-03-05 | $1.24 | $1.24 | 10,300 | — | — |
| 2009-03-04 | $1.38 | $1.38 | 38,800 | — | — |
| 2009-03-03 | $1.29 | $1.29 | 18,300 | — | — |
| 2009-03-02 | $1.35 | $1.35 | 21,500 | — | — |
| 2009-02-27 | $1.25 | $1.25 | 23,000 | — | — |
| 2009-02-26 | $1.31 | $1.31 | 6,600 | — | — |
| 2009-02-25 | $1.33 | $1.33 | 16,300 | — | — |
| 2009-02-24 | $1.37 | $1.37 | 25,300 | — | — |
| 2009-02-23 | $1.39 | $1.39 | 106,300 | — | — |
| 2009-02-20 | $1.72 | $1.72 | 59,300 | — | — |
| 2009-02-19 | $1.78 | $1.78 | 9,000 | — | — |
| 2009-02-18 | $1.90 | $1.90 | 44,000 | — | — |
| 2009-02-17 | $1.99 | $1.99 | 57,600 | — | — |
| 2009-02-13 | $1.87 | $1.87 | 24,500 | — | — |
| 2009-02-12 | $1.91 | $1.91 | 37,900 | — | — |
| 2009-02-11 | $2.13 | $2.13 | 62,700 | — | — |
| 2009-02-10 | $2.00 | $2.00 | 37,400 | — | — |
| 2009-02-09 | $2.04 | $2.04 | 96,200 | — | — |
| 2009-02-06 | $1.92 | $1.92 | 81,900 | — | — |
| 2009-02-05 | $1.80 | $1.80 | 72,200 | — | — |
| 2009-02-04 | $1.89 | $1.89 | 123,300 | — | — |
| 2009-02-03 | $1.85 | $1.85 | 125,500 | — | — |
| 2009-02-02 | $1.84 | $1.84 | 40,800 | — | — |
| 2009-01-30 | $1.95 | $1.95 | 33,200 | — | — |
| 2009-01-29 | $2.15 | $2.15 | 21,900 | — | — |
| 2009-01-28 | $2.25 | $2.25 | 26,900 | — | — |
| 2009-01-27 | $2.25 | $2.25 | 19,000 | — | — |
| 2009-01-26 | $2.25 | $2.25 | 42,000 | — | — |
| 2009-01-23 | $2.23 | $2.23 | 3,800 | — | — |
| 2009-01-22 | $2.28 | $2.28 | 32,500 | — | — |
| 2009-01-21 | $2.33 | $2.33 | 20,400 | — | — |
| 2009-01-20 | $2.30 | $2.30 | 15,000 | — | — |
| 2009-01-16 | $2.52 | $2.52 | 68,400 | — | — |
| 2009-01-15 | $2.35 | $2.35 | 42,800 | — | — |
| 2009-01-14 | $2.30 | $2.30 | 9,300 | — | — |
| 2009-01-13 | $2.40 | $2.40 | 10,600 | — | — |
| 2009-01-12 | $2.23 | $2.23 | 30,200 | — | — |
| 2009-01-09 | $2.40 | $2.40 | 20,100 | — | — |
| 2009-01-08 | $2.55 | $2.55 | 7,200 | — | — |
| 2009-01-07 | $2.55 | $2.55 | 19,500 | — | — |
| 2009-01-06 | $2.56 | $2.56 | 18,500 | — | — |
| 2009-01-05 | $2.46 | $2.46 | 24,700 | — | — |
| 2009-01-02 | $2.41 | $2.41 | 19,200 | — | — |