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
- 1994-11-17 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 | $2.92 | $6.01 | 4,300 | — | — |
| 2009-12-30 | $2.83 | $5.82 | 52,500 | — | — |
| 2009-12-29 | $2.85 | $5.86 | 13,500 | — | — |
| 2009-12-28 | $2.78 | $5.72 | 24,800 | — | — |
| 2009-12-24 | $2.74 | $5.64 | 1,800 | — | — |
| 2009-12-23 | $2.75 | $5.66 | 4,800 | — | — |
| 2009-12-22 | $2.75 | $5.66 | 12,100 | — | — |
| 2009-12-21 | $2.89 | $5.95 | 8,900 | — | — |
| 2009-12-18 | $2.82 | $5.80 | 9,500 | — | — |
| 2009-12-17 | $2.86 | $5.88 | 1,200 | — | — |
| 2009-12-16 | $2.89 | $5.95 | 6,100 | — | — |
| 2009-12-15 | $2.85 | $5.86 | 7,100 | — | — |
| 2009-12-14 | $2.87 | $5.90 | 6,000 | — | — |
| 2009-12-11 | $2.90 | $5.97 | 7,400 | — | — |
| 2009-12-10 | $2.87 | $5.90 | 41,200 | — | — |
| 2009-12-09 | $2.82 | $5.80 | 43,800 | — | — |
| 2009-12-08 | $2.68 | $5.51 | 4,200 | — | — |
| 2009-12-07 | $2.74 | $5.64 | 9,500 | — | — |
| 2009-12-04 | $2.74 | $5.64 | 17,100 | — | — |
| 2009-12-03 | $2.69 | $5.53 | 116,700 | — | — |
| 2009-12-02 | $2.89 | $5.95 | 14,400 | — | — |
| 2009-12-01 | $2.84 | $5.84 | 8,200 | — | — |
| 2009-11-30 | $2.79 | $5.74 | 18,300 | — | — |
| 2009-11-27 | $2.79 | $5.74 | 4,400 | — | — |
| 2009-11-25 | $3.00 | $6.17 | 70,700 | — | — |
| 2009-11-24 | $3.05 | $6.27 | 38,800 | — | — |
| 2009-11-23 | $2.96 | $6.09 | 14,100 | — | — |
| 2009-11-20 | $2.97 | $6.11 | 39,400 | — | — |
| 2009-11-19 | $2.99 | $6.15 | 13,500 | — | — |
| 2009-11-18 | $2.98 | $6.13 | 16,000 | — | — |
| 2009-11-17 | $3.00 | $6.17 | 13,900 | — | — |
| 2009-11-16 | $3.05 | $6.27 | 21,000 | — | — |
| 2009-11-13 | $3.02 | $6.21 | 15,300 | — | — |
| 2009-11-12 | $3.00 | $6.17 | 34,800 | — | — |
| 2009-11-11 | $3.00 | $6.17 | 6,500 | — | — |
| 2009-11-10 | $3.00 | $6.17 | 18,600 | — | — |
| 2009-11-09 | $2.97 | $6.11 | 33,900 | — | — |
| 2009-11-06 | $2.92 | $6.01 | 13,000 | — | — |
| 2009-11-05 | $2.95 | $6.07 | 9,900 | — | — |
| 2009-11-04 | $2.89 | $5.95 | 9,400 | — | — |
| 2009-11-03 | $2.76 | $5.68 | 50,000 | — | — |
| 2009-11-02 | $2.68 | $5.51 | 18,400 | — | — |
| 2009-10-30 | $2.71 | $5.58 | 23,800 | — | — |
| 2009-10-29 | $2.83 | $5.82 | 21,500 | — | — |
| 2009-10-28 | $2.87 | $5.90 | 16,300 | — | — |
| 2009-10-27 | $2.92 | $6.01 | 17,100 | — | — |
| 2009-10-26 | $2.97 | $6.11 | 37,500 | — | — |
| 2009-10-23 | $2.98 | $6.13 | 8,700 | — | — |
| 2009-10-22 | $3.02 | $6.21 | 5,400 | — | — |
| 2009-10-21 | $3.01 | $6.19 | 15,100 | — | — |
| 2009-10-20 | $3.15 | $6.48 | 12,100 | — | — |
| 2009-10-19 | $3.10 | $6.38 | 34,700 | — | — |
| 2009-10-16 | $3.07 | $6.32 | 34,100 | — | — |
| 2009-10-15 | $3.10 | $6.38 | 70,600 | — | — |
| 2009-10-14 | $3.35 | $6.89 | 81,200 | — | — |
| 2009-10-13 | $3.27 | $6.73 | 55,300 | — | — |
| 2009-10-12 | $3.31 | $6.81 | 20,900 | — | — |
| 2009-10-09 | $3.25 | $6.69 | 66,800 | — | — |
| 2009-10-08 | $3.15 | $6.48 | 12,600 | — | — |
| 2009-10-07 | $3.11 | $6.40 | 15,900 | — | — |
| 2009-10-06 | $3.12 | $6.42 | 26,000 | — | — |
| 2009-10-05 | $3.02 | $6.21 | 94,900 | — | — |
| 2009-10-02 | $3.05 | $6.27 | 37,700 | — | — |
| 2009-10-01 | $3.05 | $6.27 | 68,700 | — | — |
| 2009-09-30 | $3.13 | $6.44 | 101,100 | — | — |
| 2009-09-29 | $2.95 | $6.07 | 43,300 | — | — |
| 2009-09-28 | $2.95 | $6.07 | 46,400 | — | — |
| 2009-09-25 | $2.89 | $5.95 | 35,200 | — | — |
| 2009-09-24 | $2.70 | $5.55 | 25,400 | — | — |
| 2009-09-23 | $2.70 | $5.55 | 17,700 | — | — |
| 2009-09-22 | $2.56 | $5.27 | 36,700 | — | — |
| 2009-09-21 | $2.72 | $5.60 | 4,500 | — | — |
| 2009-09-18 | $2.63 | $5.41 | 11,300 | — | — |
| 2009-09-17 | $2.61 | $5.37 | 27,700 | — | — |
| 2009-09-16 | $2.60 | $5.35 | 47,100 | — | — |
| 2009-09-15 | $2.55 | $5.25 | 10,300 | — | — |
| 2009-09-14 | $2.43 | $5.00 | 12,000 | — | — |
| 2009-09-11 | $2.40 | $4.94 | 19,900 | — | — |
| 2009-09-10 | $2.38 | $4.90 | 4,600 | — | — |
| 2009-09-09 | $2.42 | $4.98 | 13,200 | — | — |
| 2009-09-08 | $2.44 | $5.02 | 63,300 | — | — |
| 2009-09-04 | $2.29 | $4.71 | 7,500 | — | — |
| 2009-09-03 | $2.22 | $4.57 | 11,000 | — | — |
| 2009-09-02 | $2.22 | $4.57 | 1,300 | — | — |
| 2009-09-01 | $2.28 | $4.69 | 6,900 | — | — |
| 2009-08-31 | $2.25 | $4.63 | 26,500 | — | — |
| 2009-08-28 | $2.28 | $4.69 | 5,800 | — | — |
| 2009-08-27 | $2.34 | $4.81 | 6,000 | — | — |
| 2009-08-26 | $2.34 | $4.81 | 6,300 | — | — |
| 2009-08-25 | $2.32 | $4.77 | 11,800 | — | — |
| 2009-08-24 | $2.31 | $4.75 | 15,300 | — | — |
| 2009-08-21 | $2.23 | $4.59 | 17,600 | — | — |
| 2009-08-20 | $2.30 | $4.73 | 11,200 | — | — |
| 2009-08-19 | $2.25 | $4.63 | 0 | — | — |
| 2009-08-18 | $2.25 | $4.63 | 3,700 | — | — |
| 2009-08-17 | $2.25 | $4.63 | 18,800 | — | — |
| 2009-08-14 | $2.42 | $4.98 | 26,300 | — | — |
| 2009-08-13 | $2.42 | $4.98 | 2,600 | — | — |
| 2009-08-12 | $2.39 | $4.92 | 16,100 | — | — |
| 2009-08-11 | $2.42 | $4.98 | 13,400 | — | — |
| 2009-08-10 | $2.39 | $4.92 | 14,600 | — | — |
| 2009-08-07 | $2.41 | $4.96 | 3,200 | — | — |
| 2009-08-06 | $2.45 | $5.04 | 2,900 | — | — |
| 2009-08-05 | $2.46 | $5.06 | 9,100 | — | — |
| 2009-08-04 | $2.47 | $5.08 | 25,600 | — | — |
| 2009-08-03 | $2.44 | $5.02 | 17,900 | — | — |
| 2009-07-31 | $2.34 | $4.81 | 9,800 | — | — |
| 2009-07-30 | $2.22 | $4.57 | 21,500 | — | — |
| 2009-07-29 | $2.27 | $4.67 | 1,600 | — | — |
| 2009-07-28 | $2.30 | $4.73 | 5,100 | — | — |
| 2009-07-27 | $2.28 | $4.69 | 12,200 | — | — |
| 2009-07-24 | $2.30 | $4.73 | 7,300 | — | — |
| 2009-07-23 | $2.28 | $4.69 | 1,600 | — | — |
| 2009-07-22 | $2.31 | $4.75 | 4,300 | — | — |
| 2009-07-21 | $2.26 | $4.65 | 8,200 | — | — |
| 2009-07-20 | $2.29 | $4.71 | 5,700 | — | — |
| 2009-07-17 | $2.29 | $4.71 | 3,800 | — | — |
| 2009-07-16 | $2.25 | $4.63 | 11,000 | — | — |
| 2009-07-15 | $2.23 | $4.59 | 19,600 | — | — |
| 2009-07-14 | $2.17 | $4.46 | 8,100 | — | — |
| 2009-07-13 | $2.00 | $4.11 | 15,900 | — | — |
| 2009-07-10 | $2.05 | $4.22 | 2,500 | — | — |
| 2009-07-09 | $2.06 | $4.24 | 21,300 | — | — |
| 2009-07-08 | $2.26 | $4.65 | 1,200 | — | — |
| 2009-07-07 | $2.31 | $4.75 | 15,200 | — | — |
| 2009-07-06 | $2.33 | $4.79 | 25,100 | — | — |
| 2009-07-02 | $2.34 | $4.81 | 8,500 | — | — |
| 2009-07-01 | $2.30 | $4.73 | 22,000 | — | — |
| 2009-06-30 | $2.24 | $4.61 | 11,200 | — | — |
| 2009-06-29 | $2.22 | $4.57 | 13,500 | — | — |
| 2009-06-26 | $2.24 | $4.61 | 22,000 | — | — |
| 2009-06-25 | $2.05 | $4.22 | 16,300 | — | — |
| 2009-06-24 | $2.06 | $4.24 | 30,700 | — | — |
| 2009-06-23 | $2.13 | $4.38 | 26,400 | — | — |
| 2009-06-22 | $2.11 | $4.34 | 31,700 | — | — |
| 2009-06-19 | $2.23 | $4.59 | 31,100 | — | — |
| 2009-06-18 | $2.30 | $4.73 | 5,800 | — | — |
| 2009-06-17 | $2.30 | $4.73 | 37,500 | — | — |
| 2009-06-16 | $2.25 | $4.63 | 20,500 | — | — |
| 2009-06-15 | $2.36 | $4.86 | 13,800 | — | — |
| 2009-06-12 | $2.39 | $4.92 | 9,600 | — | — |
| 2009-06-11 | $2.40 | $4.94 | 19,300 | — | — |
| 2009-06-10 | $2.45 | $5.04 | 40,900 | — | — |
| 2009-06-09 | $2.41 | $4.96 | 53,800 | — | — |
| 2009-06-08 | $2.38 | $4.90 | 52,600 | — | — |
| 2009-06-05 | $2.62 | $5.39 | 61,000 | — | — |
| 2009-06-04 | $2.48 | $5.10 | 63,200 | — | — |
| 2009-06-03 | $2.50 | $5.14 | 104,200 | — | — |
| 2009-06-02 | $2.29 | $4.71 | 148,600 | — | — |
| 2009-06-01 | $2.37 | $4.88 | 126,200 | — | — |
| 2009-05-29 | $1.93 | $3.97 | 31,100 | — | — |
| 2009-05-28 | $2.05 | $4.22 | 21,900 | — | — |
| 2009-05-27 | $2.12 | $4.36 | 29,200 | — | — |
| 2009-05-26 | $2.25 | $4.63 | 2,900 | — | — |
| 2009-05-22 | $2.26 | $4.65 | 1,200 | — | — |
| 2009-05-21 | $2.27 | $4.67 | 7,800 | — | — |
| 2009-05-20 | $2.27 | $4.67 | 1,500 | — | — |
| 2009-05-19 | $2.24 | $4.61 | 25,000 | — | — |
| 2009-05-18 | $2.17 | $4.46 | 32,400 | — | — |
| 2009-05-15 | $2.04 | $4.20 | 11,100 | — | — |
| 2009-05-14 | $2.07 | $4.26 | 28,000 | — | — |
| 2009-05-13 | $2.18 | $4.48 | 14,400 | — | — |
| 2009-05-12 | $2.37 | $4.88 | 7,300 | — | — |
| 2009-05-11 | $2.37 | $4.88 | 16,300 | — | — |
| 2009-05-08 | $2.23 | $4.59 | 11,900 | — | — |
| 2009-05-07 | $2.15 | $4.42 | 1,100 | — | — |
| 2009-05-06 | $2.17 | $4.46 | 6,700 | — | — |
| 2009-05-05 | $2.02 | $4.16 | 4,800 | — | — |
| 2009-05-04 | $2.05 | $4.22 | 7,800 | — | — |
| 2009-05-01 | $2.06 | $4.24 | 5,400 | — | — |
| 2009-04-30 | $1.92 | $3.95 | 7,200 | — | — |
| 2009-04-29 | $1.94 | $3.99 | 1,100 | — | — |
| 2009-04-28 | $2.02 | $4.16 | 900 | — | — |
| 2009-04-27 | $2.04 | $4.20 | 5,800 | — | — |
| 2009-04-24 | $2.08 | $4.28 | 2,800 | — | — |
| 2009-04-23 | $2.14 | $4.40 | 10,600 | — | — |
| 2009-04-22 | $2.07 | $4.26 | 1,600 | — | — |
| 2009-04-21 | $2.06 | $4.24 | 13,900 | — | — |
| 2009-04-20 | $2.03 | $4.18 | 17,800 | — | — |
| 2009-04-17 | $2.12 | $4.36 | 11,200 | — | — |
| 2009-04-16 | $2.11 | $4.34 | 7,200 | — | — |
| 2009-04-15 | $2.20 | $4.42 | 12,600 | — | — |
| 2009-04-14 | $2.00 | $4.02 | 26,200 | — | — |
| 2009-04-13 | $1.96 | $3.94 | 4,700 | — | — |
| 2009-04-09 | $1.83 | $3.68 | 6,800 | — | — |
| 2009-04-08 | $1.85 | $3.72 | 2,600 | — | — |
| 2009-04-07 | $1.88 | $3.78 | 3,300 | — | — |
| 2009-04-06 | $2.00 | $4.02 | 6,300 | — | — |
| 2009-04-03 | $2.03 | $4.08 | 4,100 | — | — |
| 2009-04-02 | $2.01 | $4.04 | 3,300 | — | — |
| 2009-04-01 | $2.03 | $4.08 | 12,000 | — | — |
| 2009-03-31 | $2.00 | $4.02 | 3,400 | — | — |
| 2009-03-30 | $2.05 | $4.12 | 14,600 | — | — |
| 2009-03-27 | $2.00 | $4.02 | 26,000 | — | — |
| 2009-03-26 | $2.00 | $4.02 | 5,600 | — | — |
| 2009-03-25 | $1.81 | $3.64 | 11,400 | — | — |
| 2009-03-24 | $1.73 | $3.48 | 6,900 | — | — |
| 2009-03-23 | $1.80 | $3.62 | 9,300 | — | — |
| 2009-03-20 | $1.87 | $3.76 | 3,700 | — | — |
| 2009-03-19 | $1.95 | $3.92 | 2,200 | — | — |
| 2009-03-18 | $2.00 | $4.02 | 5,200 | — | — |
| 2009-03-17 | $1.99 | $4.00 | 23,400 | — | — |
| 2009-03-16 | $1.92 | $3.86 | 9,400 | — | — |
| 2009-03-13 | $2.01 | $4.04 | 8,600 | — | — |
| 2009-03-12 | $2.00 | $4.02 | 6,100 | — | — |
| 2009-03-11 | $2.11 | $4.24 | 5,600 | — | — |
| 2009-03-10 | $1.95 | $3.92 | 26,600 | — | — |
| 2009-03-09 | $2.05 | $4.12 | 20,200 | — | — |
| 2009-03-06 | $1.99 | $4.00 | 47,100 | — | — |
| 2009-03-05 | $1.93 | $3.88 | 3,700 | — | — |
| 2009-03-04 | $1.93 | $3.88 | 20,200 | — | — |
| 2009-03-03 | $1.89 | $3.80 | 31,100 | — | — |
| 2009-03-02 | $1.80 | $3.62 | 6,700 | — | — |
| 2009-02-27 | $1.95 | $3.92 | 5,800 | — | — |
| 2009-02-26 | $1.97 | $3.96 | 0 | — | — |
| 2009-02-25 | $1.97 | $3.96 | 0 | — | — |
| 2009-02-24 | $1.97 | $3.96 | 9,700 | — | — |
| 2009-02-23 | $2.02 | $4.06 | 6,300 | — | — |
| 2009-02-20 | $2.01 | $4.04 | 2,300 | — | — |
| 2009-02-19 | $2.06 | $4.14 | 5,400 | — | — |
| 2009-02-18 | $2.00 | $4.02 | 3,900 | — | — |
| 2009-02-17 | $2.06 | $4.14 | 17,100 | — | — |
| 2009-02-13 | $2.27 | $4.56 | 14,000 | — | — |
| 2009-02-12 | $2.18 | $4.38 | 30,500 | — | — |
| 2009-02-11 | $2.10 | $4.22 | 34,200 | — | — |
| 2009-02-10 | $2.30 | $4.62 | 48,200 | — | — |
| 2009-02-09 | $2.68 | $5.39 | 89,400 | — | — |
| 2009-02-06 | $2.99 | $6.01 | 174,900 | — | — |
| 2009-02-05 | $3.16 | $6.35 | 49,900 | — | — |
| 2009-02-04 | $2.89 | $5.81 | 139,200 | — | — |
| 2009-02-03 | $3.20 | $6.43 | 128,300 | — | — |
| 2009-02-02 | $2.75 | $5.53 | 14,000 | — | — |
| 2009-01-30 | $2.51 | $5.04 | 14,300 | — | — |
| 2009-01-29 | $2.65 | $5.33 | 51,500 | — | — |
| 2009-01-28 | $2.56 | $5.14 | 49,000 | — | — |
| 2009-01-27 | $2.53 | $5.08 | 37,900 | — | — |
| 2009-01-26 | $2.46 | $4.94 | 48,500 | — | — |
| 2009-01-23 | $2.30 | $4.62 | 31,200 | — | — |
| 2009-01-22 | $2.30 | $4.62 | 18,600 | — | — |
| 2009-01-21 | $2.35 | $4.72 | 34,500 | — | — |
| 2009-01-20 | $2.38 | $4.78 | 29,300 | — | — |
| 2009-01-16 | $2.30 | $4.62 | 4,700 | — | — |
| 2009-01-15 | $2.23 | $4.48 | 20,700 | — | — |
| 2009-01-14 | $2.27 | $4.56 | 34,400 | — | — |
| 2009-01-13 | $2.26 | $4.54 | 196,400 | — | — |
| 2009-01-12 | $2.13 | $4.28 | 23,700 | — | — |
| 2009-01-09 | $2.05 | $4.12 | 36,800 | — | — |
| 2009-01-08 | $1.99 | $4.00 | 16,900 | — | — |
| 2009-01-07 | $1.94 | $3.90 | 5,000 | — | — |
| 2009-01-06 | $1.97 | $3.96 | 6,500 | — | — |
| 2009-01-05 | $1.99 | $4.00 | 24,900 | — | — |
| 2009-01-02 | $2.10 | $4.22 | 14,700 | — | — |