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
- 1999-04-08 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 | $2.45 | $2.45 | 624,000 | — | — |
| 2009-12-30 | $2.41 | $2.41 | 415,200 | — | — |
| 2009-12-29 | $2.44 | $2.44 | 574,400 | — | — |
| 2009-12-28 | $2.40 | $2.40 | 373,600 | — | — |
| 2009-12-24 | $2.45 | $2.45 | 132,800 | — | — |
| 2009-12-23 | $2.46 | $2.46 | 1,285,600 | — | — |
| 2009-12-22 | $2.40 | $2.40 | 1,972,800 | — | — |
| 2009-12-21 | $2.28 | $2.28 | 732,800 | — | — |
| 2009-12-18 | $2.15 | $2.15 | 1,752,000 | — | — |
| 2009-12-17 | $2.09 | $2.09 | 2,764,800 | — | — |
| 2009-12-16 | $2.06 | $2.06 | 724,800 | — | — |
| 2009-12-15 | $2.01 | $2.01 | 1,631,200 | — | — |
| 2009-12-14 | $2.08 | $2.08 | 846,400 | — | — |
| 2009-12-11 | $2.06 | $2.06 | 1,759,200 | — | — |
| 2009-12-10 | $2.07 | $2.07 | 1,196,000 | — | — |
| 2009-12-09 | $2.12 | $2.12 | 1,060,800 | — | — |
| 2009-12-08 | $2.16 | $2.16 | 454,400 | — | — |
| 2009-12-07 | $2.22 | $2.22 | 1,038,400 | — | — |
| 2009-12-04 | $2.28 | $2.28 | 605,600 | — | — |
| 2009-12-03 | $2.23 | $2.23 | 787,200 | — | — |
| 2009-12-02 | $2.32 | $2.32 | 1,242,400 | — | — |
| 2009-12-01 | $2.27 | $2.27 | 1,192,000 | — | — |
| 2009-11-30 | $2.24 | $2.24 | 814,400 | — | — |
| 2009-11-27 | $2.20 | $2.20 | 443,200 | — | — |
| 2009-11-25 | $2.24 | $2.24 | 524,000 | — | — |
| 2009-11-24 | $2.37 | $2.37 | 872,000 | — | — |
| 2009-11-23 | $2.52 | $2.52 | 689,600 | — | — |
| 2009-11-20 | $2.51 | $2.51 | 3,352,800 | — | — |
| 2009-11-19 | $2.53 | $2.53 | 1,604,000 | — | — |
| 2009-11-18 | $2.59 | $2.59 | 2,943,200 | — | — |
| 2009-11-17 | $2.39 | $2.39 | 1,648,000 | — | — |
| 2009-11-16 | $2.22 | $2.22 | 1,807,200 | — | — |
| 2009-11-13 | $2.07 | $2.07 | 1,704,000 | — | — |
| 2009-11-12 | $2.13 | $2.13 | 1,146,400 | — | — |
| 2009-11-11 | $2.17 | $2.17 | 852,800 | — | — |
| 2009-11-10 | $2.10 | $2.10 | 944,000 | — | — |
| 2009-11-09 | $2.11 | $2.11 | 1,913,600 | — | — |
| 2009-11-06 | $2.16 | $2.16 | 947,200 | — | — |
| 2009-11-05 | $2.14 | $2.14 | 1,431,200 | — | — |
| 2009-11-04 | $2.10 | $2.10 | 1,574,400 | — | — |
| 2009-11-03 | $2.03 | $2.03 | 1,298,400 | — | — |
| 2009-11-02 | $2.02 | $2.02 | 1,781,600 | — | — |
| 2009-10-30 | $1.99 | $1.99 | 1,431,200 | — | — |
| 2009-10-29 | $2.15 | $2.15 | 1,184,800 | — | — |
| 2009-10-28 | $2.11 | $2.11 | 1,096,000 | — | — |
| 2009-10-27 | $2.26 | $2.26 | 1,128,000 | — | — |
| 2009-10-26 | $2.25 | $2.25 | 1,301,600 | — | — |
| 2009-10-23 | $2.36 | $2.36 | 1,842,400 | — | — |
| 2009-10-22 | $2.41 | $2.41 | 844,800 | — | — |
| 2009-10-21 | $2.28 | $2.28 | 838,400 | — | — |
| 2009-10-20 | $2.34 | $2.34 | 609,600 | — | — |
| 2009-10-19 | $2.42 | $2.42 | 456,800 | — | — |
| 2009-10-16 | $2.42 | $2.42 | 460,800 | — | — |
| 2009-10-15 | $2.43 | $2.43 | 432,000 | — | — |
| 2009-10-14 | $2.45 | $2.45 | 656,800 | — | — |
| 2009-10-13 | $2.43 | $2.43 | 812,000 | — | — |
| 2009-10-12 | $2.35 | $2.35 | 484,000 | — | — |
| 2009-10-09 | $2.38 | $2.38 | 465,600 | — | — |
| 2009-10-08 | $2.32 | $2.32 | 835,200 | — | — |
| 2009-10-07 | $2.26 | $2.26 | 478,400 | — | — |
| 2009-10-06 | $2.32 | $2.32 | 691,200 | — | — |
| 2009-10-05 | $2.24 | $2.24 | 615,200 | — | — |
| 2009-10-02 | $2.15 | $2.15 | 1,382,400 | — | — |
| 2009-10-01 | $2.14 | $2.14 | 908,000 | — | — |
| 2009-09-30 | $2.28 | $2.28 | 1,098,400 | — | — |
| 2009-09-29 | $2.29 | $2.29 | 537,600 | — | — |
| 2009-09-28 | $2.31 | $2.31 | 686,400 | — | — |
| 2009-09-25 | $2.25 | $2.25 | 679,200 | — | — |
| 2009-09-24 | $2.29 | $2.29 | 1,008,800 | — | — |
| 2009-09-23 | $2.38 | $2.38 | 2,186,400 | — | — |
| 2009-09-22 | $2.54 | $2.54 | 1,484,800 | — | — |
| 2009-09-21 | $2.53 | $2.53 | 1,284,000 | — | — |
| 2009-09-18 | $2.54 | $2.54 | 1,175,200 | — | — |
| 2009-09-17 | $2.54 | $2.54 | 1,374,400 | — | — |
| 2009-09-16 | $2.62 | $2.62 | 1,842,400 | — | — |
| 2009-09-15 | $2.48 | $2.48 | 998,400 | — | — |
| 2009-09-14 | $2.43 | $2.43 | 1,799,200 | — | — |
| 2009-09-11 | $2.41 | $2.41 | 812,000 | — | — |
| 2009-09-10 | $2.42 | $2.42 | 1,094,400 | — | — |
| 2009-09-09 | $2.42 | $2.42 | 1,035,200 | — | — |
| 2009-09-08 | $2.38 | $2.38 | 2,164,000 | — | — |
| 2009-09-04 | $2.39 | $2.39 | 743,200 | — | — |
| 2009-09-03 | $2.36 | $2.36 | 667,200 | — | — |
| 2009-09-02 | $2.34 | $2.34 | 934,400 | — | — |
| 2009-09-01 | $2.35 | $2.35 | 1,778,400 | — | — |
| 2009-08-31 | $2.38 | $2.38 | 1,568,000 | — | — |
| 2009-08-28 | $2.38 | $2.38 | 1,064,000 | — | — |
| 2009-08-27 | $2.39 | $2.39 | 1,384,800 | — | — |
| 2009-08-26 | $2.37 | $2.37 | 722,400 | — | — |
| 2009-08-25 | $2.35 | $2.35 | 2,341,600 | — | — |
| 2009-08-24 | $2.29 | $2.29 | 1,119,200 | — | — |
| 2009-08-21 | $2.26 | $2.26 | 1,539,200 | — | — |
| 2009-08-20 | $2.19 | $2.19 | 991,200 | — | — |
| 2009-08-19 | $2.15 | $2.15 | 1,904,000 | — | — |
| 2009-08-18 | $2.15 | $2.15 | 1,734,400 | — | — |
| 2009-08-17 | $2.04 | $2.04 | 1,082,400 | — | — |
| 2009-08-14 | $2.06 | $2.06 | 824,000 | — | — |
| 2009-08-13 | $2.13 | $2.13 | 569,600 | — | — |
| 2009-08-12 | $2.12 | $2.12 | 1,168,800 | — | — |
| 2009-08-11 | $2.09 | $2.09 | 1,239,200 | — | — |
| 2009-08-10 | $2.16 | $2.16 | 1,425,600 | — | — |
| 2009-08-07 | $2.14 | $2.14 | 1,788,000 | — | — |
| 2009-08-06 | $2.12 | $2.12 | 1,449,600 | — | — |
| 2009-08-05 | $2.14 | $2.14 | 1,066,400 | — | — |
| 2009-08-04 | $2.07 | $2.07 | 1,891,200 | — | — |
| 2009-08-03 | $2.07 | $2.07 | 2,227,200 | — | — |
| 2009-07-31 | $2.04 | $2.04 | 1,352,000 | — | — |
| 2009-07-30 | $2.00 | $2.00 | 2,593,600 | — | — |
| 2009-07-29 | $1.91 | $1.91 | 3,460,800 | — | — |
| 2009-07-28 | $2.02 | $2.02 | 2,701,600 | — | — |
| 2009-07-27 | $2.01 | $2.01 | 1,499,200 | — | — |
| 2009-07-24 | $1.89 | $1.89 | 1,169,600 | — | — |
| 2009-07-23 | $1.87 | $1.87 | 836,000 | — | — |
| 2009-07-22 | $1.76 | $1.76 | 1,328,800 | — | — |
| 2009-07-21 | $1.86 | $1.86 | 712,000 | — | — |
| 2009-07-20 | $1.83 | $1.83 | 702,400 | — | — |
| 2009-07-17 | $1.79 | $1.79 | 1,369,600 | — | — |
| 2009-07-16 | $1.73 | $1.72 | 994,400 | — | — |
| 2009-07-15 | $1.68 | $1.68 | 2,449,600 | — | — |
| 2009-07-14 | $1.48 | $1.48 | 554,400 | — | — |
| 2009-07-13 | $1.49 | $1.49 | 997,600 | — | — |
| 2009-07-10 | $1.49 | $1.49 | 756,800 | — | — |
| 2009-07-09 | $1.53 | $1.53 | 898,400 | — | — |
| 2009-07-08 | $1.55 | $1.55 | 1,746,400 | — | — |
| 2009-07-07 | $1.61 | $1.61 | 3,033,600 | — | — |
| 2009-07-06 | $1.56 | $1.56 | 696,800 | — | — |
| 2009-07-02 | $1.54 | $1.54 | 1,140,000 | — | — |
| 2009-07-01 | $1.63 | $1.63 | 676,800 | — | — |
| 2009-06-30 | $1.67 | $1.67 | 1,359,200 | — | — |
| 2009-06-29 | $1.67 | $1.67 | 704,000 | — | — |
| 2009-06-26 | $1.69 | $1.69 | 3,319,200 | — | — |
| 2009-06-25 | $1.74 | $1.74 | 909,600 | — | — |
| 2009-06-24 | $1.66 | $1.66 | 1,732,800 | — | — |
| 2009-06-23 | $1.57 | $1.57 | 1,219,200 | — | — |
| 2009-06-22 | $1.53 | $1.53 | 966,400 | — | — |
| 2009-06-19 | $1.63 | $1.63 | 1,102,400 | — | — |
| 2009-06-18 | $1.61 | $1.61 | 1,359,200 | — | — |
| 2009-06-17 | $1.62 | $1.62 | 620,000 | — | — |
| 2009-06-16 | $1.61 | $1.61 | 1,067,200 | — | — |
| 2009-06-15 | $1.63 | $1.63 | 1,037,600 | — | — |
| 2009-06-12 | $1.68 | $1.68 | 660,000 | — | — |
| 2009-06-11 | $1.68 | $1.68 | 664,000 | — | — |
| 2009-06-10 | $1.70 | $1.70 | 1,723,200 | — | — |
| 2009-06-09 | $1.80 | $1.80 | 1,112,800 | — | — |
| 2009-06-08 | $1.76 | $1.76 | 2,140,000 | — | — |
| 2009-06-05 | $1.65 | $1.65 | 1,809,600 | — | — |
| 2009-06-04 | $1.53 | $1.53 | 1,402,400 | — | — |
| 2009-06-03 | $1.49 | $1.49 | 1,185,600 | — | — |
| 2009-06-02 | $1.46 | $1.46 | 1,995,200 | — | — |
| 2009-06-01 | $1.45 | $1.45 | 1,188,000 | — | — |
| 2009-05-29 | $1.39 | $1.39 | 1,147,200 | — | — |
| 2009-05-28 | $1.45 | $1.45 | 1,528,000 | — | — |
| 2009-05-27 | $1.39 | $1.39 | 2,331,200 | — | — |
| 2009-05-26 | $1.36 | $1.36 | 1,384,000 | — | — |
| 2009-05-22 | $1.26 | $1.26 | 590,400 | — | — |
| 2009-05-21 | $1.31 | $1.31 | 1,188,800 | — | — |
| 2009-05-20 | $1.34 | $1.34 | 1,088,800 | — | — |
| 2009-05-19 | $1.38 | $1.38 | 608,000 | — | — |
| 2009-05-18 | $1.40 | $1.40 | 1,793,600 | — | — |
| 2009-05-15 | $1.38 | $1.38 | 551,200 | — | — |
| 2009-05-14 | $1.38 | $1.38 | 824,800 | — | — |
| 2009-05-13 | $1.38 | $1.38 | 2,109,600 | — | — |
| 2009-05-12 | $1.38 | $1.38 | 1,217,600 | — | — |
| 2009-05-11 | $1.45 | $1.45 | 967,200 | — | — |
| 2009-05-08 | $1.61 | $1.61 | 1,376,800 | — | — |
| 2009-05-07 | $1.38 | $1.38 | 2,467,200 | — | — |
| 2009-05-06 | $1.54 | $1.54 | 2,152,000 | — | — |
| 2009-05-05 | $1.49 | $1.49 | 2,016,800 | — | — |
| 2009-05-04 | $1.49 | $1.49 | 1,532,000 | — | — |
| 2009-05-01 | $1.40 | $1.40 | 1,218,400 | — | — |
| 2009-04-30 | $1.37 | $1.37 | 3,264,800 | — | — |
| 2009-04-29 | $1.45 | $1.45 | 3,312,000 | — | — |
| 2009-04-28 | $1.26 | $1.26 | 2,090,400 | — | — |
| 2009-04-27 | $1.21 | $1.21 | 2,157,600 | — | — |
| 2009-04-24 | $1.29 | $1.29 | 1,641,600 | — | — |
| 2009-04-23 | $1.21 | $1.21 | 1,792,800 | — | — |
| 2009-04-22 | $1.21 | $1.21 | 1,418,400 | — | — |
| 2009-04-21 | $1.23 | $1.23 | 1,175,200 | — | — |
| 2009-04-20 | $1.15 | $1.15 | 1,556,800 | — | — |
| 2009-04-17 | $1.23 | $1.23 | 1,940,000 | — | — |
| 2009-04-16 | $1.20 | $1.20 | 2,059,200 | — | — |
| 2009-04-15 | $1.16 | $1.16 | 1,805,600 | — | — |
| 2009-04-14 | $1.20 | $1.20 | 3,450,400 | — | — |
| 2009-04-13 | $1.27 | $1.27 | 1,907,200 | — | — |
| 2009-04-09 | $1.26 | $1.26 | 2,993,600 | — | — |
| 2009-04-08 | $1.11 | $1.11 | 1,503,200 | — | — |
| 2009-04-07 | $1.04 | $1.04 | 1,398,400 | — | — |
| 2009-04-06 | $1.10 | $1.10 | 2,278,400 | — | — |
| 2009-04-03 | $1.21 | $1.21 | 1,264,000 | — | — |
| 2009-04-02 | $1.17 | $1.17 | 2,543,200 | — | — |
| 2009-04-01 | $1.06 | $1.06 | 3,275,200 | — | — |
| 2009-03-31 | $0.95 | $0.95 | 1,869,600 | — | — |
| 2009-03-30 | $0.90 | $0.90 | 3,214,400 | — | — |
| 2009-03-27 | $1.02 | $1.02 | 2,862,400 | — | — |
| 2009-03-26 | $1.15 | $1.15 | 4,168,800 | — | — |
| 2009-03-25 | $0.98 | $0.98 | 2,986,400 | — | — |
| 2009-03-24 | $0.88 | $0.88 | 2,392,000 | — | — |
| 2009-03-23 | $1.04 | $1.04 | 2,270,400 | — | — |
| 2009-03-20 | $0.84 | $0.84 | 1,455,200 | — | — |
| 2009-03-19 | $0.94 | $0.94 | 1,790,400 | — | — |
| 2009-03-18 | $1.01 | $1.01 | 3,406,400 | — | — |
| 2009-03-17 | $0.81 | $0.81 | 3,104,800 | — | — |
| 2009-03-16 | $0.74 | $0.74 | 3,755,200 | — | — |
| 2009-03-13 | $0.72 | $0.72 | 2,081,600 | — | — |
| 2009-03-12 | $0.69 | $0.69 | 3,251,200 | — | — |
| 2009-03-11 | $0.68 | $0.68 | 3,594,400 | — | — |
| 2009-03-10 | $0.76 | $0.76 | 3,756,800 | — | — |
| 2009-03-09 | $0.75 | $0.75 | 1,703,200 | — | — |
| 2009-03-06 | $0.87 | $0.87 | 2,824,000 | — | — |
| 2009-03-05 | $0.93 | $0.93 | 2,529,600 | — | — |
| 2009-03-04 | $0.90 | $0.90 | 2,467,200 | — | — |
| 2009-03-03 | $0.85 | $0.85 | 4,116,000 | — | — |
| 2009-03-02 | $0.89 | $0.89 | 3,404,800 | — | — |
| 2009-02-27 | $1.13 | $1.13 | 3,163,200 | — | — |
| 2009-02-26 | $1.36 | $1.36 | 1,555,200 | — | — |
| 2009-02-25 | $1.33 | $1.33 | 1,120,000 | — | — |
| 2009-02-24 | $1.45 | $1.45 | 1,504,800 | — | — |
| 2009-02-23 | $1.41 | $1.41 | 941,600 | — | — |
| 2009-02-20 | $1.50 | $1.50 | 1,070,400 | — | — |
| 2009-02-19 | $1.57 | $1.57 | 1,000,800 | — | — |
| 2009-02-18 | $1.68 | $1.68 | 1,042,400 | — | — |
| 2009-02-17 | $1.80 | $1.80 | 1,020,000 | — | — |
| 2009-02-13 | $1.81 | $1.81 | 545,600 | — | — |
| 2009-02-12 | $1.85 | $1.85 | 1,204,000 | — | — |
| 2009-02-11 | $1.90 | $1.90 | 1,064,800 | — | — |
| 2009-02-10 | $2.01 | $2.01 | 1,015,200 | — | — |
| 2009-02-09 | $2.08 | $2.08 | 661,600 | — | — |
| 2009-02-06 | $2.15 | $2.15 | 908,000 | — | — |
| 2009-02-05 | $2.09 | $2.09 | 900,000 | — | — |
| 2009-02-04 | $2.05 | $2.05 | 807,200 | — | — |
| 2009-02-03 | $2.06 | $2.06 | 1,399,200 | — | — |
| 2009-02-02 | $2.01 | $2.01 | 1,314,400 | — | — |
| 2009-01-30 | $1.85 | $1.85 | 1,669,600 | — | — |
| 2009-01-29 | $2.08 | $2.08 | 859,200 | — | — |
| 2009-01-28 | $2.27 | $2.27 | 926,400 | — | — |
| 2009-01-27 | $2.14 | $2.14 | 506,400 | — | — |
| 2009-01-26 | $2.13 | $2.13 | 671,200 | — | — |
| 2009-01-23 | $2.06 | $2.06 | 642,400 | — | — |
| 2009-01-22 | $2.07 | $2.07 | 1,264,800 | — | — |
| 2009-01-21 | $2.06 | $2.06 | 8,572,800 | — | — |
| 2009-01-20 | $1.89 | $1.89 | 2,076,000 | — | — |
| 2009-01-16 | $2.11 | $2.11 | 2,222,400 | — | — |
| 2009-01-15 | $2.08 | $2.08 | 1,087,200 | — | — |
| 2009-01-14 | $1.91 | $1.91 | 1,105,600 | — | — |
| 2009-01-13 | $1.98 | $1.98 | 1,139,200 | — | — |
| 2009-01-12 | $1.89 | $1.89 | 1,605,600 | — | — |
| 2009-01-09 | $2.00 | $2.00 | 1,899,200 | — | — |
| 2009-01-08 | $2.20 | $2.20 | 3,008,800 | — | — |
| 2009-01-07 | $2.42 | $2.42 | 2,152,000 | — | — |
| 2009-01-06 | $2.21 | $2.21 | 1,383,200 | — | — |
| 2009-01-05 | $2.20 | $2.20 | 2,003,200 | — | — |
| 2009-01-02 | $2.07 | $2.07 | 944,800 | — | — |