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
- 1994-05-18 to 2026-09-03
- 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 | $2.82 | $3.24 | 8,300 | — | — |
| 2009-12-30 | $2.86 | $3.29 | 16,200 | — | — |
| 2009-12-29 | $3.05 | $3.51 | 18,200 | — | — |
| 2009-12-28 | $2.97 | $3.41 | 6,200 | — | — |
| 2009-12-24 | $2.92 | $3.36 | 6,100 | — | — |
| 2009-12-23 | $2.93 | $3.37 | 12,600 | — | — |
| 2009-12-22 | $2.93 | $3.37 | 28,600 | — | — |
| 2009-12-21 | $2.99 | $3.44 | 5,500 | — | — |
| 2009-12-18 | $3.00 | $3.45 | 62,300 | — | — |
| 2009-12-17 | $2.66 | $3.06 | 11,100 | — | — |
| 2009-12-16 | $2.54 | $2.92 | 11,700 | — | — |
| 2009-12-15 | $2.60 | $2.99 | 5,900 | — | — |
| 2009-12-14 | $2.60 | $2.99 | 10,200 | — | — |
| 2009-12-11 | $2.65 | $3.05 | 75,900 | — | — |
| 2009-12-10 | $2.74 | $3.15 | 40,100 | — | — |
| 2009-12-09 | $2.66 | $3.06 | 13,200 | — | — |
| 2009-12-08 | $2.75 | $3.16 | 15,900 | — | — |
| 2009-12-07 | $2.85 | $3.28 | 6,400 | — | — |
| 2009-12-04 | $2.85 | $3.28 | 16,200 | — | — |
| 2009-12-03 | $2.83 | $3.25 | 10,400 | — | — |
| 2009-12-02 | $2.80 | $3.22 | 21,000 | — | — |
| 2009-12-01 | $2.92 | $3.36 | 7,100 | — | — |
| 2009-11-30 | $2.99 | $3.44 | 8,900 | — | — |
| 2009-11-27 | $2.91 | $3.35 | 4,500 | — | — |
| 2009-11-25 | $3.01 | $3.46 | 6,600 | — | — |
| 2009-11-24 | $2.99 | $3.44 | 4,500 | — | — |
| 2009-11-23 | $2.94 | $3.38 | 18,600 | — | — |
| 2009-11-20 | $3.02 | $3.47 | 24,800 | — | — |
| 2009-11-19 | $3.20 | $3.68 | 9,500 | — | — |
| 2009-11-18 | $3.25 | $3.74 | 24,000 | — | — |
| 2009-11-17 | $3.10 | $3.56 | 20,000 | — | — |
| 2009-11-16 | $2.80 | $3.22 | 33,100 | — | — |
| 2009-11-13 | $2.93 | $3.37 | 39,500 | — | — |
| 2009-11-12 | $3.05 | $3.51 | 47,400 | — | — |
| 2009-11-11 | $3.28 | $3.77 | 399,900 | — | — |
| 2009-11-10 | $2.72 | $3.13 | 71,600 | — | — |
| 2009-11-09 | $2.88 | $3.31 | 24,600 | — | — |
| 2009-11-06 | $3.00 | $3.45 | 17,200 | — | — |
| 2009-11-05 | $3.29 | $3.78 | 11,900 | — | — |
| 2009-11-04 | $3.27 | $3.76 | 9,400 | — | — |
| 2009-11-03 | $3.25 | $3.74 | 14,800 | — | — |
| 2009-11-02 | $3.28 | $3.77 | 19,400 | — | — |
| 2009-10-30 | $3.10 | $3.56 | 16,400 | — | — |
| 2009-10-29 | $3.10 | $3.56 | 81,300 | — | — |
| 2009-10-28 | $3.15 | $3.62 | 65,700 | — | — |
| 2009-10-27 | $3.48 | $4.00 | 63,000 | — | — |
| 2009-10-26 | $2.87 | $3.30 | 45,600 | — | — |
| 2009-10-23 | $2.09 | $2.40 | 28,900 | — | — |
| 2009-10-22 | $2.50 | $2.87 | 21,000 | — | — |
| 2009-10-21 | $2.42 | $2.78 | 19,700 | — | — |
| 2009-10-20 | $2.63 | $3.02 | 4,000 | — | — |
| 2009-10-19 | $2.57 | $2.95 | 1,700 | — | — |
| 2009-10-16 | $2.53 | $2.91 | 600 | — | — |
| 2009-10-15 | $2.75 | $3.16 | 2,900 | — | — |
| 2009-10-14 | $2.79 | $3.21 | 8,300 | — | — |
| 2009-10-13 | $2.61 | $3.00 | 3,700 | — | — |
| 2009-10-12 | $2.73 | $3.14 | 2,900 | — | — |
| 2009-10-09 | $2.76 | $3.17 | 15,300 | — | — |
| 2009-10-08 | $2.97 | $3.41 | 15,100 | — | — |
| 2009-10-07 | $3.01 | $3.46 | 22,300 | — | — |
| 2009-10-06 | $3.00 | $3.45 | 21,500 | — | — |
| 2009-10-05 | $2.91 | $3.35 | 22,900 | — | — |
| 2009-10-02 | $2.85 | $3.28 | 29,400 | — | — |
| 2009-10-01 | $2.70 | $3.10 | 42,800 | — | — |
| 2009-09-30 | $2.55 | $2.93 | 30,100 | — | — |
| 2009-09-29 | $2.66 | $3.06 | 32,700 | — | — |
| 2009-09-28 | $2.38 | $2.74 | 14,400 | — | — |
| 2009-09-25 | $2.43 | $2.79 | 3,300 | — | — |
| 2009-09-24 | $2.37 | $2.72 | 33,400 | — | — |
| 2009-09-23 | $2.10 | $2.41 | 9,200 | — | — |
| 2009-09-22 | $1.91 | $2.20 | 3,000 | — | — |
| 2009-09-21 | $1.89 | $2.17 | 21,900 | — | — |
| 2009-09-18 | $1.96 | $2.25 | 32,100 | — | — |
| 2009-09-17 | $1.88 | $2.16 | 41,800 | — | — |
| 2009-09-16 | $1.96 | $2.25 | 40,700 | — | — |
| 2009-09-15 | $2.00 | $2.30 | 12,500 | — | — |
| 2009-09-14 | $1.96 | $2.25 | 30,500 | — | — |
| 2009-09-11 | $1.74 | $2.00 | 3,100 | — | — |
| 2009-09-10 | $1.67 | $1.92 | 9,600 | — | — |
| 2009-09-09 | $1.62 | $1.86 | 46,000 | — | — |
| 2009-09-08 | $1.64 | $1.89 | 17,500 | — | — |
| 2009-09-04 | $1.84 | $2.12 | 2,600 | — | — |
| 2009-09-03 | $1.85 | $2.13 | 300 | — | — |
| 2009-09-02 | $1.73 | $1.99 | 2,500 | — | — |
| 2009-09-01 | $1.69 | $1.94 | 29,200 | — | — |
| 2009-08-31 | $1.89 | $2.17 | 12,200 | — | — |
| 2009-08-28 | $1.75 | $2.01 | 16,900 | — | — |
| 2009-08-27 | $1.75 | $2.01 | 2,100 | — | — |
| 2009-08-26 | $1.93 | $2.22 | 12,200 | — | — |
| 2009-08-25 | $2.00 | $2.30 | 4,200 | — | — |
| 2009-08-24 | $1.95 | $2.24 | 13,700 | — | — |
| 2009-08-21 | $2.07 | $2.38 | 9,500 | — | — |
| 2009-08-20 | $2.05 | $2.36 | 13,100 | — | — |
| 2009-08-19 | $1.95 | $2.24 | 25,400 | — | — |
| 2009-08-18 | $1.95 | $2.24 | 50,100 | — | — |
| 2009-08-17 | $1.74 | $2.00 | 10,300 | — | — |
| 2009-08-14 | $1.83 | $2.10 | 8,300 | — | — |
| 2009-08-13 | $1.94 | $2.23 | 5,300 | — | — |
| 2009-08-12 | $2.00 | $2.30 | 4,700 | — | — |
| 2009-08-11 | $2.00 | $2.30 | 8,800 | — | — |
| 2009-08-10 | $1.80 | $2.07 | 9,000 | — | — |
| 2009-08-07 | $1.94 | $2.23 | 5,000 | — | — |
| 2009-08-06 | $2.06 | $2.37 | 20,100 | — | — |
| 2009-08-05 | $2.10 | $2.41 | 28,900 | — | — |
| 2009-08-04 | $2.15 | $2.47 | 3,600 | — | — |
| 2009-08-03 | $2.15 | $2.47 | 20,700 | — | — |
| 2009-07-31 | $2.09 | $2.40 | 27,300 | — | — |
| 2009-07-30 | $2.00 | $2.30 | 1,000 | — | — |
| 2009-07-29 | $1.90 | $2.18 | 15,700 | — | — |
| 2009-07-28 | $2.00 | $2.30 | 39,700 | — | — |
| 2009-07-27 | $1.90 | $2.18 | 4,800 | — | — |
| 2009-07-24 | $1.86 | $2.14 | 28,700 | — | — |
| 2009-07-23 | $1.69 | $1.94 | 30,200 | — | — |
| 2009-07-22 | $1.73 | $1.99 | 57,100 | — | — |
| 2009-07-21 | $1.47 | $1.69 | 8,600 | — | — |
| 2009-07-20 | $1.45 | $1.67 | 9,500 | — | — |
| 2009-07-17 | $1.42 | $1.63 | 24,100 | — | — |
| 2009-07-16 | $1.18 | $1.36 | 20,800 | — | — |
| 2009-07-15 | $1.23 | $1.41 | 2,200 | — | — |
| 2009-07-14 | $1.21 | $1.39 | 3,000 | — | — |
| 2009-07-13 | $1.20 | $1.38 | 20,300 | — | — |
| 2009-07-10 | $1.10 | $1.26 | 3,500 | — | — |
| 2009-07-09 | $1.21 | $1.39 | 2,300 | — | — |
| 2009-07-08 | $1.14 | $1.31 | 18,100 | — | — |
| 2009-07-07 | $1.25 | $1.44 | 16,300 | — | — |
| 2009-07-06 | $1.27 | $1.46 | 6,600 | — | — |
| 2009-07-02 | $1.20 | $1.38 | 3,900 | — | — |
| 2009-07-01 | $1.24 | $1.43 | 1,100 | — | — |
| 2009-06-30 | $1.21 | $1.39 | 6,700 | — | — |
| 2009-06-29 | $1.12 | $1.29 | 10,800 | — | — |
| 2009-06-26 | $1.25 | $1.44 | 2,600 | — | — |
| 2009-06-25 | $1.24 | $1.43 | 10,100 | — | — |
| 2009-06-24 | $1.11 | $1.28 | 2,600 | — | — |
| 2009-06-23 | $1.12 | $1.29 | 7,500 | — | — |
| 2009-06-22 | $1.17 | $1.34 | 6,500 | — | — |
| 2009-06-19 | $1.17 | $1.34 | 4,100 | — | — |
| 2009-06-18 | $1.18 | $1.36 | 2,000 | — | — |
| 2009-06-17 | $1.19 | $1.37 | 2,400 | — | — |
| 2009-06-16 | $1.18 | $1.36 | 8,700 | — | — |
| 2009-06-15 | $1.30 | $1.49 | 14,800 | — | — |
| 2009-06-12 | $1.33 | $1.53 | 5,100 | — | — |
| 2009-06-11 | $1.39 | $1.60 | 12,600 | — | — |
| 2009-06-10 | $1.25 | $1.44 | 29,500 | — | — |
| 2009-06-09 | $1.50 | $1.72 | 11,900 | — | — |
| 2009-06-08 | $1.06 | $1.22 | 22,100 | — | — |
| 2009-06-05 | $0.99 | $1.14 | 4,300 | — | — |
| 2009-06-04 | $0.95 | $1.09 | 19,300 | — | — |
| 2009-06-03 | $0.91 | $1.05 | 1,700 | — | — |
| 2009-06-02 | $0.89 | $1.02 | 10,200 | — | — |
| 2009-06-01 | $0.88 | $1.01 | 22,400 | — | — |
| 2009-05-29 | $0.81 | $0.93 | 39,300 | — | — |
| 2009-05-28 | $0.95 | $1.09 | 8,200 | — | — |
| 2009-05-27 | $0.92 | $1.06 | 3,900 | — | — |
| 2009-05-26 | $0.94 | $1.08 | 1,900 | — | — |
| 2009-05-22 | $0.96 | $1.10 | 5,800 | — | — |
| 2009-05-21 | $0.97 | $1.12 | 51,500 | — | — |
| 2009-05-20 | $1.07 | $1.23 | 13,500 | — | — |
| 2009-05-19 | $1.02 | $1.17 | 8,600 | — | — |
| 2009-05-18 | $1.06 | $1.22 | 8,100 | — | — |
| 2009-05-15 | $1.02 | $1.17 | 13,600 | — | — |
| 2009-05-14 | $1.06 | $1.22 | 13,600 | — | — |
| 2009-05-13 | $1.17 | $1.34 | 34,400 | — | — |
| 2009-05-12 | $1.03 | $1.18 | 13,600 | — | — |
| 2009-05-11 | $1.07 | $1.23 | 61,500 | — | — |
| 2009-05-08 | $0.86 | $0.99 | 15,900 | — | — |
| 2009-05-07 | $0.83 | $0.95 | 21,500 | — | — |
| 2009-05-06 | $0.81 | $0.93 | 6,400 | — | — |
| 2009-05-05 | $0.74 | $0.85 | 9,300 | — | — |
| 2009-05-04 | $0.81 | $0.93 | 22,400 | — | — |
| 2009-05-01 | $0.73 | $0.84 | 1,200 | — | — |
| 2009-04-30 | $0.74 | $0.85 | 6,100 | — | — |
| 2009-04-29 | $0.78 | $0.90 | 900 | — | — |
| 2009-04-28 | $0.66 | $0.76 | 15,400 | — | — |
| 2009-04-27 | $0.82 | $0.94 | 17,700 | — | — |
| 2009-04-24 | $0.75 | $0.86 | 42,300 | — | — |
| 2009-04-23 | $0.71 | $0.82 | 7,400 | — | — |
| 2009-04-22 | $0.75 | $0.86 | 24,600 | — | — |
| 2009-04-21 | $0.72 | $0.83 | 28,400 | — | — |
| 2009-04-20 | $0.64 | $0.74 | 15,800 | — | — |
| 2009-04-17 | $0.64 | $0.74 | 120,100 | — | — |
| 2009-04-16 | $0.50 | $0.57 | 129,400 | — | — |
| 2009-04-15 | $0.65 | $0.75 | 7,400 | — | — |
| 2009-04-14 | $0.65 | $0.75 | 3,600 | — | — |
| 2009-04-13 | $0.63 | $0.72 | 14,300 | — | — |
| 2009-04-09 | $0.63 | $0.72 | 19,600 | — | — |
| 2009-04-08 | $0.61 | $0.70 | 58,100 | — | — |
| 2009-04-07 | $0.62 | $0.71 | 17,600 | — | — |
| 2009-04-06 | $0.70 | $0.80 | 12,600 | — | — |
| 2009-04-03 | $0.70 | $0.80 | 40,000 | — | — |
| 2009-04-02 | $0.62 | $0.71 | 80,500 | — | — |
| 2009-04-01 | $0.93 | $1.07 | 2,800 | — | — |
| 2009-03-31 | $0.91 | $1.05 | 8,500 | — | — |
| 2009-03-30 | $0.82 | $0.94 | 7,000 | — | — |
| 2009-03-27 | $0.82 | $0.94 | 700 | — | — |
| 2009-03-26 | $0.89 | $1.02 | 2,500 | — | — |
| 2009-03-25 | $0.81 | $0.93 | 2,000 | — | — |
| 2009-03-24 | $0.85 | $0.98 | 4,800 | — | — |
| 2009-03-23 | $0.83 | $0.95 | 3,100 | — | — |
| 2009-03-20 | $0.90 | $1.03 | 16,300 | — | — |
| 2009-03-19 | $0.81 | $0.93 | 4,600 | — | — |
| 2009-03-18 | $0.69 | $0.79 | 4,600 | — | — |
| 2009-03-17 | $0.64 | $0.74 | 5,900 | — | — |
| 2009-03-16 | $0.61 | $0.70 | 13,500 | — | — |
| 2009-03-13 | $0.65 | $0.75 | 700 | — | — |
| 2009-03-12 | $0.65 | $0.75 | 41,100 | — | — |
| 2009-03-11 | $0.61 | $0.70 | 10,800 | — | — |
| 2009-03-10 | $0.65 | $0.75 | 5,300 | — | — |
| 2009-03-09 | $0.70 | $0.80 | 600 | — | — |
| 2009-03-06 | $0.71 | $0.82 | 26,800 | — | — |
| 2009-03-05 | $0.70 | $0.80 | 13,400 | — | — |
| 2009-03-04 | $0.82 | $0.94 | 2,200 | — | — |
| 2009-03-03 | $0.70 | $0.80 | 8,200 | — | — |
| 2009-03-02 | $0.85 | $0.98 | 5,000 | — | — |
| 2009-02-27 | $0.85 | $0.98 | 1,100 | — | — |
| 2009-02-26 | $0.78 | $0.90 | 1,000 | — | — |
| 2009-02-25 | $0.82 | $0.94 | 6,500 | — | — |
| 2009-02-24 | $0.97 | $1.12 | 6,000 | — | — |
| 2009-02-23 | $0.83 | $0.95 | 7,200 | — | — |
| 2009-02-20 | $0.80 | $0.92 | 17,500 | — | — |
| 2009-02-19 | $0.95 | $1.09 | 14,300 | — | — |
| 2009-02-18 | $1.00 | $1.15 | 5,000 | — | — |
| 2009-02-17 | $1.09 | $1.25 | 5,200 | — | — |
| 2009-02-13 | $1.20 | $1.38 | 800 | — | — |
| 2009-02-12 | $1.12 | $1.29 | 400 | — | — |
| 2009-02-11 | $1.15 | $1.32 | 1,800 | — | — |
| 2009-02-10 | $1.18 | $1.36 | 1,600 | — | — |
| 2009-02-09 | $1.31 | $1.51 | 6,000 | — | — |
| 2009-02-06 | $1.20 | $1.38 | 24,100 | — | — |
| 2009-02-05 | $1.06 | $1.22 | 3,500 | — | — |
| 2009-02-04 | $1.10 | $1.26 | 7,000 | — | — |
| 2009-02-03 | $1.15 | $1.32 | 3,500 | — | — |
| 2009-02-02 | $1.21 | $1.39 | 9,400 | — | — |
| 2009-01-30 | $1.25 | $1.44 | 5,700 | — | — |
| 2009-01-29 | $1.20 | $1.38 | 5,800 | — | — |
| 2009-01-28 | $1.26 | $1.45 | 5,200 | — | — |
| 2009-01-27 | $1.32 | $1.52 | 1,300 | — | — |
| 2009-01-26 | $1.24 | $1.43 | 3,600 | — | — |
| 2009-01-23 | $1.24 | $1.43 | 6,400 | — | — |
| 2009-01-22 | $1.35 | $1.55 | 17,400 | — | — |
| 2009-01-21 | $1.18 | $1.36 | 19,200 | — | — |
| 2009-01-20 | $1.10 | $1.26 | 8,900 | — | — |
| 2009-01-16 | $1.16 | $1.33 | 1,900 | — | — |
| 2009-01-15 | $1.13 | $1.30 | 11,900 | — | — |
| 2009-01-14 | $1.07 | $1.23 | 58,200 | — | — |
| 2009-01-13 | $1.12 | $1.29 | 21,600 | — | — |
| 2009-01-12 | $1.20 | $1.38 | 37,000 | — | — |
| 2009-01-09 | $1.46 | $1.68 | 15,700 | — | — |
| 2009-01-08 | $1.53 | $1.76 | 50,900 | — | — |
| 2009-01-07 | $1.80 | $2.07 | 71,700 | — | — |
| 2009-01-06 | $1.80 | $2.07 | 187,500 | — | — |
| 2009-01-05 | $1.16 | $1.33 | 174,300 | — | — |
| 2009-01-02 | $0.72 | $0.83 | 121,400 | — | — |