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
- 2007-04-05 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 | $3.78 | $3.78 | 186,000 | — | — |
| 2009-12-30 | $3.67 | $3.67 | 182,800 | — | — |
| 2009-12-29 | $3.68 | $3.68 | 282,500 | — | — |
| 2009-12-28 | $3.72 | $3.72 | 332,700 | — | — |
| 2009-12-24 | $3.79 | $3.79 | 108,200 | — | — |
| 2009-12-23 | $3.79 | $3.79 | 388,900 | — | — |
| 2009-12-22 | $3.64 | $3.64 | 476,000 | — | — |
| 2009-12-21 | $3.64 | $3.64 | 524,200 | — | — |
| 2009-12-18 | $3.80 | $3.80 | 2,023,000 | — | — |
| 2009-12-17 | $3.51 | $3.51 | 732,400 | — | — |
| 2009-12-16 | $3.67 | $3.67 | 425,800 | — | — |
| 2009-12-15 | $3.71 | $3.71 | 1,127,600 | — | — |
| 2009-12-14 | $3.68 | $3.68 | 361,000 | — | — |
| 2009-12-11 | $3.58 | $3.58 | 125,900 | — | — |
| 2009-12-10 | $3.62 | $3.62 | 256,200 | — | — |
| 2009-12-09 | $3.73 | $3.73 | 371,000 | — | — |
| 2009-12-08 | $3.56 | $3.56 | 325,400 | — | — |
| 2009-12-07 | $3.66 | $3.66 | 352,500 | — | — |
| 2009-12-04 | $3.59 | $3.59 | 392,700 | — | — |
| 2009-12-03 | $3.57 | $3.57 | 421,800 | — | — |
| 2009-12-02 | $3.71 | $3.71 | 1,504,700 | — | — |
| 2009-12-01 | $3.36 | $3.36 | 412,300 | — | — |
| 2009-11-30 | $3.17 | $3.17 | 1,027,200 | — | — |
| 2009-11-27 | $3.10 | $3.10 | 224,900 | — | — |
| 2009-11-25 | $3.28 | $3.28 | 236,400 | — | — |
| 2009-11-24 | $3.21 | $3.21 | 319,500 | — | — |
| 2009-11-23 | $3.12 | $3.12 | 594,900 | — | — |
| 2009-11-20 | $3.24 | $3.24 | 341,800 | — | — |
| 2009-11-19 | $3.28 | $3.28 | 360,500 | — | — |
| 2009-11-18 | $3.30 | $3.30 | 520,100 | — | — |
| 2009-11-17 | $3.16 | $3.16 | 535,000 | — | — |
| 2009-11-16 | $3.15 | $3.15 | 938,400 | — | — |
| 2009-11-13 | $2.79 | $2.79 | 641,700 | — | — |
| 2009-11-12 | $2.88 | $2.88 | 358,800 | — | — |
| 2009-11-11 | $3.02 | $3.02 | 196,000 | — | — |
| 2009-11-10 | $3.03 | $3.03 | 354,900 | — | — |
| 2009-11-09 | $3.03 | $3.03 | 551,400 | — | — |
| 2009-11-06 | $2.97 | $2.97 | 325,200 | — | — |
| 2009-11-05 | $2.98 | $2.98 | 370,400 | — | — |
| 2009-11-04 | $2.82 | $2.82 | 448,800 | — | — |
| 2009-11-03 | $2.76 | $2.76 | 383,500 | — | — |
| 2009-11-02 | $2.70 | $2.70 | 575,600 | — | — |
| 2009-10-30 | $2.70 | $2.70 | 650,600 | — | — |
| 2009-10-29 | $2.93 | $2.93 | 663,700 | — | — |
| 2009-10-28 | $2.61 | $2.61 | 908,600 | — | — |
| 2009-10-27 | $2.90 | $2.90 | 989,700 | — | — |
| 2009-10-26 | $3.16 | $3.16 | 408,000 | — | — |
| 2009-10-23 | $3.28 | $3.28 | 746,400 | — | — |
| 2009-10-22 | $3.49 | $3.49 | 609,800 | — | — |
| 2009-10-21 | $3.66 | $3.66 | 476,700 | — | — |
| 2009-10-20 | $3.68 | $3.68 | 1,103,400 | — | — |
| 2009-10-19 | $3.75 | $3.75 | 823,600 | — | — |
| 2009-10-16 | $3.63 | $3.63 | 837,900 | — | — |
| 2009-10-15 | $3.68 | $3.68 | 2,332,200 | — | — |
| 2009-10-14 | $3.67 | $3.67 | 2,312,500 | — | — |
| 2009-10-13 | $3.73 | $3.73 | 811,000 | — | — |
| 2009-10-12 | $3.41 | $3.41 | 673,400 | — | — |
| 2009-10-09 | $3.26 | $3.26 | 469,000 | — | — |
| 2009-10-08 | $3.28 | $3.28 | 858,000 | — | — |
| 2009-10-07 | $3.19 | $3.19 | 900,500 | — | — |
| 2009-10-06 | $3.09 | $3.09 | 1,116,500 | — | — |
| 2009-10-05 | $2.88 | $2.88 | 259,900 | — | — |
| 2009-10-02 | $2.73 | $2.73 | 276,400 | — | — |
| 2009-10-01 | $2.80 | $2.80 | 485,600 | — | — |
| 2009-09-30 | $2.95 | $2.95 | 1,152,800 | — | — |
| 2009-09-29 | $2.94 | $2.94 | 554,000 | — | — |
| 2009-09-28 | $2.80 | $2.80 | 257,400 | — | — |
| 2009-09-25 | $2.66 | $2.66 | 470,300 | — | — |
| 2009-09-24 | $2.77 | $2.77 | 404,800 | — | — |
| 2009-09-23 | $2.80 | $2.80 | 588,300 | — | — |
| 2009-09-22 | $2.78 | $2.78 | 565,800 | — | — |
| 2009-09-21 | $2.93 | $2.93 | 332,400 | — | — |
| 2009-09-18 | $2.94 | $2.94 | 451,600 | — | — |
| 2009-09-17 | $2.99 | $2.99 | 287,200 | — | — |
| 2009-09-16 | $3.02 | $3.02 | 472,900 | — | — |
| 2009-09-15 | $2.99 | $2.99 | 379,100 | — | — |
| 2009-09-14 | $3.05 | $3.05 | 520,500 | — | — |
| 2009-09-11 | $2.88 | $2.88 | 352,700 | — | — |
| 2009-09-10 | $2.99 | $2.99 | 608,500 | — | — |
| 2009-09-09 | $2.95 | $2.95 | 849,200 | — | — |
| 2009-09-08 | $2.82 | $2.82 | 328,800 | — | — |
| 2009-09-04 | $2.71 | $2.71 | 294,500 | — | — |
| 2009-09-03 | $2.58 | $2.58 | 325,600 | — | — |
| 2009-09-02 | $2.57 | $2.57 | 253,900 | — | — |
| 2009-09-01 | $2.60 | $2.60 | 529,500 | — | — |
| 2009-08-31 | $2.67 | $2.67 | 614,900 | — | — |
| 2009-08-28 | $2.59 | $2.59 | 582,900 | — | — |
| 2009-08-27 | $2.49 | $2.49 | 372,500 | — | — |
| 2009-08-26 | $2.40 | $2.40 | 348,600 | — | — |
| 2009-08-25 | $2.40 | $2.40 | 585,400 | — | — |
| 2009-08-24 | $2.28 | $2.28 | 377,000 | — | — |
| 2009-08-21 | $2.37 | $2.37 | 356,500 | — | — |
| 2009-08-20 | $2.40 | $2.40 | 214,400 | — | — |
| 2009-08-19 | $2.39 | $2.39 | 166,200 | — | — |
| 2009-08-18 | $2.32 | $2.32 | 192,900 | — | — |
| 2009-08-17 | $2.28 | $2.28 | 314,800 | — | — |
| 2009-08-14 | $2.39 | $2.39 | 447,800 | — | — |
| 2009-08-13 | $2.47 | $2.47 | 277,800 | — | — |
| 2009-08-12 | $2.48 | $2.48 | 283,400 | — | — |
| 2009-08-11 | $2.46 | $2.46 | 233,200 | — | — |
| 2009-08-10 | $2.48 | $2.48 | 567,400 | — | — |
| 2009-08-07 | $2.36 | $2.36 | 656,800 | — | — |
| 2009-08-06 | $2.42 | $2.42 | 468,900 | — | — |
| 2009-08-05 | $2.55 | $2.55 | 304,200 | — | — |
| 2009-08-04 | $2.60 | $2.60 | 183,100 | — | — |
| 2009-08-03 | $2.61 | $2.61 | 369,300 | — | — |
| 2009-07-31 | $2.68 | $2.68 | 291,500 | — | — |
| 2009-07-30 | $2.67 | $2.67 | 294,800 | — | — |
| 2009-07-29 | $2.60 | $2.60 | 302,100 | — | — |
| 2009-07-28 | $2.64 | $2.64 | 314,300 | — | — |
| 2009-07-27 | $2.64 | $2.64 | 523,800 | — | — |
| 2009-07-24 | $2.74 | $2.74 | 244,900 | — | — |
| 2009-07-23 | $2.77 | $2.77 | 516,800 | — | — |
| 2009-07-22 | $2.84 | $2.84 | 246,200 | — | — |
| 2009-07-21 | $2.86 | $2.86 | 376,500 | — | — |
| 2009-07-20 | $2.89 | $2.89 | 478,200 | — | — |
| 2009-07-17 | $2.91 | $2.91 | 373,400 | — | — |
| 2009-07-16 | $2.83 | $2.83 | 569,400 | — | — |
| 2009-07-15 | $2.67 | $2.67 | 538,100 | — | — |
| 2009-07-14 | $2.66 | $2.66 | 394,800 | — | — |
| 2009-07-13 | $2.68 | $2.68 | 408,900 | — | — |
| 2009-07-10 | $2.67 | $2.67 | 336,100 | — | — |
| 2009-07-09 | $2.58 | $2.58 | 572,200 | — | — |
| 2009-07-08 | $2.38 | $2.38 | 1,276,000 | — | — |
| 2009-07-07 | $2.62 | $2.62 | 854,200 | — | — |
| 2009-07-06 | $2.90 | $2.90 | 896,600 | — | — |
| 2009-07-02 | $2.95 | $2.95 | 617,800 | — | — |
| 2009-07-01 | $3.07 | $3.07 | 713,400 | — | — |
| 2009-06-30 | $2.90 | $2.90 | 1,122,100 | — | — |
| 2009-06-29 | $3.14 | $3.14 | 4,056,800 | — | — |
| 2009-06-26 | $3.37 | $3.37 | 6,721,000 | — | — |
| 2009-06-25 | $2.92 | $2.92 | 1,279,800 | — | — |
| 2009-06-24 | $2.72 | $2.72 | 2,023,600 | — | — |
| 2009-06-23 | $2.27 | $2.27 | 3,085,000 | — | — |
| 2009-06-22 | $2.79 | $2.79 | 1,717,300 | — | — |
| 2009-06-19 | $3.17 | $3.17 | 1,582,900 | — | — |
| 2009-06-18 | $2.98 | $2.98 | 1,899,400 | — | — |
| 2009-06-17 | $2.84 | $2.84 | 999,800 | — | — |
| 2009-06-16 | $2.81 | $2.81 | 2,373,600 | — | — |
| 2009-06-15 | $2.79 | $2.79 | 1,458,800 | — | — |
| 2009-06-12 | $2.63 | $2.63 | 1,696,800 | — | — |
| 2009-06-11 | $2.45 | $2.45 | 1,152,800 | — | — |
| 2009-06-10 | $2.30 | $2.30 | 1,022,900 | — | — |
| 2009-06-09 | $2.47 | $2.47 | 1,026,400 | — | — |
| 2009-06-08 | $2.47 | $2.47 | 1,739,800 | — | — |
| 2009-06-05 | $2.21 | $2.21 | 788,700 | — | — |
| 2009-06-04 | $2.15 | $2.15 | 987,000 | — | — |
| 2009-06-03 | $1.95 | $1.95 | 914,600 | — | — |
| 2009-06-02 | $2.00 | $2.00 | 1,272,200 | — | — |
| 2009-06-01 | $2.18 | $2.18 | 1,525,800 | — | — |
| 2009-05-29 | $2.35 | $2.35 | 2,186,000 | — | — |
| 2009-05-28 | $1.81 | $1.81 | 738,700 | — | — |
| 2009-05-27 | $1.64 | $1.64 | 209,600 | — | — |
| 2009-05-26 | $1.58 | $1.58 | 400,000 | — | — |
| 2009-05-22 | $1.66 | $1.66 | 383,300 | — | — |
| 2009-05-21 | $1.66 | $1.66 | 616,900 | — | — |
| 2009-05-20 | $1.72 | $1.72 | 1,027,600 | — | — |
| 2009-05-19 | $1.40 | $1.40 | 409,500 | — | — |
| 2009-05-18 | $1.30 | $1.30 | 233,300 | — | — |
| 2009-05-15 | $1.27 | $1.27 | 181,500 | — | — |
| 2009-05-14 | $1.21 | $1.21 | 412,300 | — | — |
| 2009-05-13 | $1.21 | $1.21 | 1,032,500 | — | — |
| 2009-05-12 | $1.41 | $1.41 | 370,900 | — | — |
| 2009-05-11 | $1.46 | $1.46 | 506,600 | — | — |
| 2009-05-08 | $1.51 | $1.51 | 418,400 | — | — |
| 2009-05-07 | $1.55 | $1.55 | 618,100 | — | — |
| 2009-05-06 | $1.56 | $1.56 | 593,200 | — | — |
| 2009-05-05 | $1.40 | $1.40 | 836,500 | — | — |
| 2009-05-04 | $1.34 | $1.34 | 715,800 | — | — |
| 2009-05-01 | $1.27 | $1.27 | 468,600 | — | — |
| 2009-04-30 | $1.32 | $1.32 | 774,100 | — | — |
| 2009-04-29 | $1.19 | $1.19 | 1,191,300 | — | — |
| 2009-04-28 | $1.25 | $1.25 | 1,006,400 | — | — |
| 2009-04-27 | $1.10 | $1.10 | 603,300 | — | — |
| 2009-04-24 | $0.96 | $0.96 | 426,800 | — | — |
| 2009-04-23 | $0.86 | $0.86 | 543,600 | — | — |
| 2009-04-22 | $0.73 | $0.73 | 120,000 | — | — |
| 2009-04-21 | $0.65 | $0.65 | 50,500 | — | — |
| 2009-04-20 | $0.65 | $0.65 | 325,700 | — | — |
| 2009-04-17 | $0.74 | $0.74 | 121,700 | — | — |
| 2009-04-16 | $0.71 | $0.71 | 222,100 | — | — |
| 2009-04-15 | $0.71 | $0.71 | 282,700 | — | — |
| 2009-04-14 | $0.63 | $0.63 | 345,200 | — | — |
| 2009-04-13 | $0.57 | $0.57 | 114,500 | — | — |
| 2009-04-09 | $0.55 | $0.55 | 105,800 | — | — |
| 2009-04-08 | $0.54 | $0.54 | 92,600 | — | — |
| 2009-04-07 | $0.55 | $0.55 | 62,500 | — | — |
| 2009-04-06 | $0.51 | $0.51 | 462,000 | — | — |
| 2009-04-03 | $0.60 | $0.60 | 192,400 | — | — |
| 2009-04-02 | $0.59 | $0.59 | 270,200 | — | — |
| 2009-04-01 | $0.61 | $0.61 | 221,600 | — | — |
| 2009-03-31 | $0.60 | $0.60 | 86,800 | — | — |
| 2009-03-30 | $0.59 | $0.59 | 144,500 | — | — |
| 2009-03-27 | $0.56 | $0.56 | 133,000 | — | — |
| 2009-03-26 | $0.60 | $0.60 | 158,200 | — | — |
| 2009-03-25 | $0.59 | $0.59 | 74,700 | — | — |
| 2009-03-24 | $0.58 | $0.58 | 99,700 | — | — |
| 2009-03-23 | $0.58 | $0.58 | 183,300 | — | — |
| 2009-03-20 | $0.61 | $0.61 | 351,800 | — | — |
| 2009-03-19 | $0.56 | $0.56 | 159,700 | — | — |
| 2009-03-18 | $0.60 | $0.60 | 380,700 | — | — |
| 2009-03-17 | $0.53 | $0.53 | 372,200 | — | — |
| 2009-03-16 | $0.61 | $0.61 | 581,800 | — | — |
| 2009-03-13 | $0.56 | $0.56 | 764,100 | — | — |
| 2009-03-12 | $0.47 | $0.47 | 668,200 | — | — |
| 2009-03-11 | $0.43 | $0.43 | 150,400 | — | — |
| 2009-03-10 | $0.38 | $0.38 | 249,400 | — | — |
| 2009-03-09 | $0.38 | $0.38 | 274,700 | — | — |
| 2009-03-06 | $0.42 | $0.42 | 211,300 | — | — |
| 2009-03-05 | $0.47 | $0.47 | 52,700 | — | — |
| 2009-03-04 | $0.45 | $0.45 | 106,900 | — | — |
| 2009-03-03 | $0.42 | $0.42 | 55,400 | — | — |
| 2009-03-02 | $0.40 | $0.40 | 98,700 | — | — |
| 2009-02-27 | $0.47 | $0.47 | 220,100 | — | — |
| 2009-02-26 | $0.41 | $0.41 | 401,900 | — | — |
| 2009-02-25 | $0.35 | $0.35 | 205,000 | — | — |
| 2009-02-24 | $0.30 | $0.30 | 242,200 | — | — |
| 2009-02-23 | $0.39 | $0.39 | 113,900 | — | — |
| 2009-02-20 | $0.40 | $0.40 | 118,400 | — | — |
| 2009-02-19 | $0.42 | $0.42 | 82,600 | — | — |
| 2009-02-18 | $0.42 | $0.42 | 98,000 | — | — |
| 2009-02-17 | $0.44 | $0.44 | 130,600 | — | — |
| 2009-02-13 | $0.47 | $0.47 | 44,600 | — | — |
| 2009-02-12 | $0.49 | $0.49 | 59,600 | — | — |
| 2009-02-11 | $0.49 | $0.49 | 75,200 | — | — |
| 2009-02-10 | $0.46 | $0.46 | 516,100 | — | — |
| 2009-02-09 | $0.46 | $0.46 | 109,900 | — | — |
| 2009-02-06 | $0.47 | $0.47 | 69,600 | — | — |
| 2009-02-05 | $0.46 | $0.46 | 117,000 | — | — |
| 2009-02-04 | $0.45 | $0.45 | 128,300 | — | — |
| 2009-02-03 | $0.48 | $0.48 | 43,100 | — | — |
| 2009-02-02 | $0.48 | $0.48 | 120,700 | — | — |
| 2009-01-30 | $0.46 | $0.46 | 87,200 | — | — |
| 2009-01-29 | $0.47 | $0.47 | 241,000 | — | — |
| 2009-01-28 | $0.50 | $0.50 | 130,200 | — | — |
| 2009-01-27 | $0.52 | $0.52 | 61,000 | — | — |
| 2009-01-26 | $0.56 | $0.56 | 178,400 | — | — |
| 2009-01-23 | $0.52 | $0.52 | 277,500 | — | — |
| 2009-01-22 | $0.49 | $0.49 | 132,600 | — | — |
| 2009-01-21 | $0.47 | $0.47 | 146,300 | — | — |
| 2009-01-20 | $0.49 | $0.49 | 253,300 | — | — |
| 2009-01-16 | $0.51 | $0.51 | 348,900 | — | — |
| 2009-01-15 | $0.47 | $0.47 | 241,300 | — | — |
| 2009-01-14 | $0.42 | $0.42 | 262,500 | — | — |
| 2009-01-13 | $0.49 | $0.49 | 146,900 | — | — |
| 2009-01-12 | $0.52 | $0.52 | 328,500 | — | — |
| 2009-01-09 | $0.58 | $0.58 | 408,400 | — | — |
| 2009-01-08 | $0.68 | $0.68 | 371,900 | — | — |
| 2009-01-07 | $0.74 | $0.74 | 1,162,300 | — | — |
| 2009-01-06 | $0.61 | $0.61 | 832,800 | — | — |
| 2009-01-05 | $0.60 | $0.60 | 960,900 | — | — |
| 2009-01-02 | $0.40 | $0.40 | 445,400 | — | — |