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
- 1984-11-29 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 | 150,100 | — | — |
| 2009-12-30 | $2.39 | $2.39 | 356,400 | — | — |
| 2009-12-29 | $2.45 | $2.45 | 362,600 | — | — |
| 2009-12-28 | $2.47 | $2.47 | 469,600 | — | — |
| 2009-12-24 | $2.60 | $2.60 | 238,700 | — | — |
| 2009-12-23 | $2.52 | $2.52 | 727,000 | — | — |
| 2009-12-22 | $2.47 | $2.47 | 585,000 | — | — |
| 2009-12-21 | $2.43 | $2.43 | 490,200 | — | — |
| 2009-12-18 | $2.35 | $2.35 | 1,269,100 | — | — |
| 2009-12-17 | $2.45 | $2.45 | 1,066,200 | — | — |
| 2009-12-16 | $2.56 | $2.56 | 543,100 | — | — |
| 2009-12-15 | $2.58 | $2.58 | 713,400 | — | — |
| 2009-12-14 | $2.57 | $2.57 | 471,200 | — | — |
| 2009-12-11 | $2.59 | $2.59 | 608,800 | — | — |
| 2009-12-10 | $2.60 | $2.60 | 734,600 | — | — |
| 2009-12-09 | $2.65 | $2.65 | 903,800 | — | — |
| 2009-12-08 | $2.74 | $2.74 | 763,500 | — | — |
| 2009-12-07 | $2.81 | $2.81 | 1,054,800 | — | — |
| 2009-12-04 | $2.80 | $2.80 | 1,306,100 | — | — |
| 2009-12-03 | $2.94 | $2.94 | 948,200 | — | — |
| 2009-12-02 | $3.10 | $3.10 | 1,221,100 | — | — |
| 2009-12-01 | $3.22 | $3.22 | 765,900 | — | — |
| 2009-11-30 | $3.07 | $3.07 | 675,700 | — | — |
| 2009-11-27 | $2.97 | $2.97 | 997,500 | — | — |
| 2009-11-25 | $3.28 | $3.28 | 832,000 | — | — |
| 2009-11-24 | $3.10 | $3.10 | 538,600 | — | — |
| 2009-11-23 | $3.03 | $3.03 | 809,900 | — | — |
| 2009-11-20 | $2.98 | $2.98 | 392,400 | — | — |
| 2009-11-19 | $2.89 | $2.89 | 453,100 | — | — |
| 2009-11-18 | $2.88 | $2.88 | 614,900 | — | — |
| 2009-11-17 | $2.88 | $2.88 | 551,000 | — | — |
| 2009-11-16 | $2.81 | $2.81 | 886,700 | — | — |
| 2009-11-13 | $2.74 | $2.74 | 507,600 | — | — |
| 2009-11-12 | $2.69 | $2.69 | 464,000 | — | — |
| 2009-11-11 | $2.70 | $2.70 | 552,200 | — | — |
| 2009-11-10 | $2.72 | $2.72 | 815,900 | — | — |
| 2009-11-09 | $2.71 | $2.71 | 1,555,900 | — | — |
| 2009-11-06 | $2.79 | $2.79 | 743,200 | — | — |
| 2009-11-05 | $2.70 | $2.70 | 721,700 | — | — |
| 2009-11-04 | $2.72 | $2.72 | 878,100 | — | — |
| 2009-11-03 | $2.84 | $2.84 | 956,400 | — | — |
| 2009-11-02 | $2.57 | $2.57 | 386,500 | — | — |
| 2009-10-30 | $2.53 | $2.53 | 480,000 | — | — |
| 2009-10-29 | $2.65 | $2.65 | 672,400 | — | — |
| 2009-10-28 | $2.46 | $2.46 | 1,069,900 | — | — |
| 2009-10-27 | $2.61 | $2.61 | 598,900 | — | — |
| 2009-10-26 | $2.69 | $2.69 | 1,237,700 | — | — |
| 2009-10-23 | $2.81 | $2.81 | 782,800 | — | — |
| 2009-10-22 | $2.96 | $2.96 | 680,400 | — | — |
| 2009-10-21 | $3.02 | $3.02 | 687,500 | — | — |
| 2009-10-20 | $2.95 | $2.95 | 725,100 | — | — |
| 2009-10-19 | $3.12 | $3.12 | 1,136,200 | — | — |
| 2009-10-16 | $3.00 | $3.00 | 525,000 | — | — |
| 2009-10-15 | $3.01 | $3.01 | 795,600 | — | — |
| 2009-10-14 | $2.94 | $2.94 | 894,000 | — | — |
| 2009-10-13 | $3.06 | $3.06 | 1,005,700 | — | — |
| 2009-10-12 | $3.10 | $3.10 | 962,800 | — | — |
| 2009-10-09 | $2.93 | $2.93 | 799,200 | — | — |
| 2009-10-08 | $3.07 | $3.07 | 1,798,700 | — | — |
| 2009-10-07 | $3.00 | $3.00 | 2,353,200 | — | — |
| 2009-10-06 | $2.94 | $2.94 | 2,920,900 | — | — |
| 2009-10-05 | $2.45 | $2.45 | 615,400 | — | — |
| 2009-10-02 | $2.25 | $2.25 | 530,700 | — | — |
| 2009-10-01 | $2.20 | $2.20 | 604,600 | — | — |
| 2009-09-30 | $2.38 | $2.38 | 774,600 | — | — |
| 2009-09-29 | $2.32 | $2.32 | 320,600 | — | — |
| 2009-09-28 | $2.32 | $2.32 | 496,700 | — | — |
| 2009-09-25 | $2.25 | $2.25 | 652,000 | — | — |
| 2009-09-24 | $2.27 | $2.27 | 487,400 | — | — |
| 2009-09-23 | $2.30 | $2.30 | 772,600 | — | — |
| 2009-09-22 | $2.32 | $2.32 | 1,511,200 | — | — |
| 2009-09-21 | $2.14 | $2.14 | 826,100 | — | — |
| 2009-09-18 | $2.23 | $2.23 | 944,500 | — | — |
| 2009-09-17 | $2.11 | $2.11 | 1,963,600 | — | — |
| 2009-09-16 | $2.36 | $2.36 | 4,148,400 | — | — |
| 2009-09-15 | $2.40 | $2.40 | 851,100 | — | — |
| 2009-09-14 | $2.37 | $2.37 | 493,700 | — | — |
| 2009-09-11 | $2.45 | $2.45 | 749,900 | — | — |
| 2009-09-10 | $2.41 | $2.41 | 356,000 | — | — |
| 2009-09-09 | $2.36 | $2.36 | 532,500 | — | — |
| 2009-09-08 | $2.41 | $2.41 | 868,100 | — | — |
| 2009-09-04 | $2.42 | $2.42 | 654,500 | — | — |
| 2009-09-03 | $2.39 | $2.39 | 1,223,600 | — | — |
| 2009-09-02 | $2.33 | $2.33 | 1,661,400 | — | — |
| 2009-09-01 | $1.78 | $1.78 | 83,100 | — | — |
| 2009-08-31 | $1.83 | $1.83 | 106,200 | — | — |
| 2009-08-28 | $1.82 | $1.82 | 114,000 | — | — |
| 2009-08-27 | $1.83 | $1.83 | 156,000 | — | — |
| 2009-08-26 | $1.80 | $1.80 | 82,400 | — | — |
| 2009-08-25 | $1.80 | $1.80 | 104,200 | — | — |
| 2009-08-24 | $1.79 | $1.79 | 134,100 | — | — |
| 2009-08-21 | $1.80 | $1.80 | 170,700 | — | — |
| 2009-08-20 | $1.77 | $1.77 | 59,500 | — | — |
| 2009-08-19 | $1.72 | $1.72 | 169,600 | — | — |
| 2009-08-18 | $1.73 | $1.73 | 138,700 | — | — |
| 2009-08-17 | $1.78 | $1.78 | 156,500 | — | — |
| 2009-08-14 | $1.84 | $1.84 | 119,400 | — | — |
| 2009-08-13 | $1.84 | $1.84 | 161,600 | — | — |
| 2009-08-12 | $1.77 | $1.77 | 124,400 | — | — |
| 2009-08-11 | $1.76 | $1.76 | 138,500 | — | — |
| 2009-08-10 | $1.76 | $1.76 | 245,800 | — | — |
| 2009-08-07 | $1.86 | $1.86 | 133,500 | — | — |
| 2009-08-06 | $1.94 | $1.94 | 153,300 | — | — |
| 2009-08-05 | $1.93 | $1.93 | 135,400 | — | — |
| 2009-08-04 | $1.93 | $1.93 | 316,300 | — | — |
| 2009-08-03 | $1.85 | $1.85 | 224,500 | — | — |
| 2009-07-31 | $1.87 | $1.87 | 279,400 | — | — |
| 2009-07-30 | $1.73 | $1.73 | 169,100 | — | — |
| 2009-07-29 | $1.68 | $1.68 | 142,500 | — | — |
| 2009-07-28 | $1.67 | $1.67 | 219,800 | — | — |
| 2009-07-27 | $1.76 | $1.76 | 220,800 | — | — |
| 2009-07-24 | $1.74 | $1.74 | 131,100 | — | — |
| 2009-07-23 | $1.78 | $1.78 | 94,600 | — | — |
| 2009-07-22 | $1.80 | $1.80 | 98,800 | — | — |
| 2009-07-21 | $1.75 | $1.75 | 190,500 | — | — |
| 2009-07-20 | $1.84 | $1.84 | 105,500 | — | — |
| 2009-07-17 | $1.76 | $1.76 | 220,300 | — | — |
| 2009-07-16 | $1.81 | $1.81 | 109,300 | — | — |
| 2009-07-15 | $1.82 | $1.82 | 295,400 | — | — |
| 2009-07-14 | $1.73 | $1.73 | 167,000 | — | — |
| 2009-07-13 | $1.70 | $1.70 | 102,100 | — | — |
| 2009-07-10 | $1.61 | $1.61 | 99,200 | — | — |
| 2009-07-09 | $1.61 | $1.61 | 153,300 | — | — |
| 2009-07-08 | $1.60 | $1.60 | 350,300 | — | — |
| 2009-07-07 | $1.69 | $1.69 | 144,500 | — | — |
| 2009-07-06 | $1.71 | $1.71 | 133,200 | — | — |
| 2009-07-02 | $1.80 | $1.80 | 128,300 | — | — |
| 2009-07-01 | $1.85 | $1.85 | 242,100 | — | — |
| 2009-06-30 | $1.72 | $1.72 | 193,400 | — | — |
| 2009-06-29 | $1.74 | $1.74 | 120,800 | — | — |
| 2009-06-26 | $1.76 | $1.76 | 278,400 | — | — |
| 2009-06-25 | $1.82 | $1.82 | 439,800 | — | — |
| 2009-06-24 | $1.73 | $1.73 | 477,300 | — | — |
| 2009-06-23 | $1.65 | $1.65 | 684,800 | — | — |
| 2009-06-22 | $1.53 | $1.53 | 1,061,300 | — | — |
| 2009-06-19 | $1.66 | $1.66 | 1,528,100 | — | — |
| 2009-06-18 | $1.59 | $1.59 | 1,362,200 | — | — |
| 2009-06-17 | $1.93 | $1.93 | 414,500 | — | — |
| 2009-06-16 | $2.02 | $2.02 | 518,600 | — | — |
| 2009-06-15 | $2.05 | $2.05 | 382,300 | — | — |
| 2009-06-12 | $2.29 | $2.29 | 239,300 | — | — |
| 2009-06-11 | $2.40 | $2.40 | 370,300 | — | — |
| 2009-06-10 | $2.26 | $2.26 | 191,500 | — | — |
| 2009-06-09 | $2.19 | $2.19 | 229,400 | — | — |
| 2009-06-08 | $2.19 | $2.19 | 285,300 | — | — |
| 2009-06-05 | $2.26 | $2.26 | 261,800 | — | — |
| 2009-06-04 | $2.37 | $2.37 | 263,300 | — | — |
| 2009-06-03 | $2.34 | $2.34 | 366,800 | — | — |
| 2009-06-02 | $2.45 | $2.45 | 216,600 | — | — |
| 2009-06-01 | $2.49 | $2.49 | 282,900 | — | — |
| 2009-05-29 | $2.69 | $2.69 | 296,600 | — | — |
| 2009-05-28 | $2.55 | $2.55 | 407,500 | — | — |
| 2009-05-27 | $2.52 | $2.52 | 145,600 | — | — |
| 2009-05-26 | $2.48 | $2.48 | 222,100 | — | — |
| 2009-05-22 | $2.60 | $2.60 | 292,100 | — | — |
| 2009-05-21 | $2.56 | $2.56 | 484,600 | — | — |
| 2009-05-20 | $2.39 | $2.39 | 390,000 | — | — |
| 2009-05-19 | $2.30 | $2.30 | 171,500 | — | — |
| 2009-05-18 | $2.15 | $2.15 | 77,600 | — | — |
| 2009-05-15 | $2.19 | $2.19 | 189,000 | — | — |
| 2009-05-14 | $2.23 | $2.23 | 216,100 | — | — |
| 2009-05-13 | $2.12 | $2.12 | 286,900 | — | — |
| 2009-05-12 | $2.37 | $2.37 | 301,800 | — | — |
| 2009-05-11 | $2.11 | $2.11 | 98,100 | — | — |
| 2009-05-08 | $2.14 | $2.14 | 95,100 | — | — |
| 2009-05-07 | $2.06 | $2.06 | 158,900 | — | — |
| 2009-05-06 | $2.10 | $2.10 | 130,300 | — | — |
| 2009-05-05 | $2.10 | $2.10 | 70,100 | — | — |
| 2009-05-04 | $2.09 | $2.09 | 268,700 | — | — |
| 2009-05-01 | $2.10 | $2.10 | 57,400 | — | — |
| 2009-04-30 | $2.05 | $2.05 | 145,600 | — | — |
| 2009-04-29 | $2.08 | $2.08 | 174,300 | — | — |
| 2009-04-28 | $2.16 | $2.16 | 120,300 | — | — |
| 2009-04-27 | $2.27 | $2.27 | 119,800 | — | — |
| 2009-04-24 | $2.34 | $2.34 | 198,900 | — | — |
| 2009-04-23 | $2.28 | $2.28 | 277,000 | — | — |
| 2009-04-22 | $2.18 | $2.18 | 145,300 | — | — |
| 2009-04-21 | $2.11 | $2.11 | 204,600 | — | — |
| 2009-04-20 | $2.14 | $2.14 | 395,000 | — | — |
| 2009-04-17 | $1.97 | $1.97 | 65,500 | — | — |
| 2009-04-16 | $1.98 | $1.98 | 150,700 | — | — |
| 2009-04-15 | $2.06 | $2.06 | 73,400 | — | — |
| 2009-04-14 | $2.12 | $2.12 | 159,700 | — | — |
| 2009-04-13 | $2.12 | $2.12 | 130,300 | — | — |
| 2009-04-09 | $2.01 | $2.01 | 67,500 | — | — |
| 2009-04-08 | $2.12 | $2.12 | 104,300 | — | — |
| 2009-04-07 | $2.02 | $2.02 | 105,600 | — | — |
| 2009-04-06 | $2.05 | $2.05 | 188,900 | — | — |
| 2009-04-03 | $2.05 | $2.05 | 129,300 | — | — |
| 2009-04-02 | $2.17 | $2.17 | 248,500 | — | — |
| 2009-04-01 | $2.17 | $2.17 | 168,000 | — | — |
| 2009-03-31 | $2.04 | $2.04 | 243,100 | — | — |
| 2009-03-30 | $2.05 | $2.05 | 220,700 | — | — |
| 2009-03-27 | $2.12 | $2.12 | 201,500 | — | — |
| 2009-03-26 | $2.16 | $2.16 | 240,300 | — | — |
| 2009-03-25 | $2.15 | $2.15 | 273,700 | — | — |
| 2009-03-24 | $1.93 | $1.93 | 216,500 | — | — |
| 2009-03-23 | $1.98 | $1.98 | 318,500 | — | — |
| 2009-03-20 | $2.21 | $2.21 | 438,300 | — | — |
| 2009-03-19 | $2.12 | $2.12 | 766,600 | — | — |
| 2009-03-18 | $1.97 | $1.97 | 550,700 | — | — |
| 2009-03-17 | $1.64 | $1.64 | 115,700 | — | — |
| 2009-03-16 | $1.71 | $1.71 | 56,200 | — | — |
| 2009-03-13 | $1.84 | $1.84 | 87,600 | — | — |
| 2009-03-12 | $1.89 | $1.89 | 236,800 | — | — |
| 2009-03-11 | $1.71 | $1.71 | 314,800 | — | — |
| 2009-03-10 | $1.54 | $1.54 | 206,600 | — | — |
| 2009-03-09 | $1.69 | $1.69 | 142,700 | — | — |
| 2009-03-06 | $1.86 | $1.86 | 160,700 | — | — |
| 2009-03-05 | $1.88 | $1.88 | 178,100 | — | — |
| 2009-03-04 | $1.84 | $1.84 | 160,600 | — | — |
| 2009-03-03 | $1.79 | $1.79 | 303,500 | — | — |
| 2009-03-02 | $1.85 | $1.85 | 276,800 | — | — |
| 2009-02-27 | $1.99 | $1.99 | 258,100 | — | — |
| 2009-02-26 | $2.16 | $2.16 | 250,400 | — | — |
| 2009-02-25 | $2.04 | $2.04 | 314,900 | — | — |
| 2009-02-24 | $2.29 | $2.29 | 446,100 | — | — |
| 2009-02-23 | $2.54 | $2.54 | 317,300 | — | — |
| 2009-02-20 | $2.51 | $2.51 | 369,700 | — | — |
| 2009-02-19 | $2.40 | $2.40 | 344,600 | — | — |
| 2009-02-18 | $2.70 | $2.70 | 230,800 | — | — |
| 2009-02-17 | $2.67 | $2.67 | 948,700 | — | — |
| 2009-02-13 | $2.46 | $2.46 | 203,200 | — | — |
| 2009-02-12 | $2.48 | $2.48 | 526,800 | — | — |
| 2009-02-11 | $2.54 | $2.54 | 1,429,400 | — | — |
| 2009-02-10 | $2.18 | $2.18 | 233,900 | — | — |
| 2009-02-09 | $2.17 | $2.17 | 163,100 | — | — |
| 2009-02-06 | $2.31 | $2.31 | 162,800 | — | — |
| 2009-02-05 | $2.28 | $2.28 | 229,000 | — | — |
| 2009-02-04 | $2.30 | $2.30 | 279,100 | — | — |
| 2009-02-03 | $2.20 | $2.20 | 330,300 | — | — |
| 2009-02-02 | $2.13 | $2.13 | 238,300 | — | — |
| 2009-01-30 | $2.25 | $2.25 | 532,700 | — | — |
| 2009-01-29 | $2.31 | $2.31 | 912,400 | — | — |
| 2009-01-28 | $1.98 | $1.98 | 310,000 | — | — |
| 2009-01-27 | $2.05 | $2.05 | 1,116,000 | — | — |
| 2009-01-26 | $1.95 | $1.95 | 636,900 | — | — |
| 2009-01-23 | $1.56 | $1.56 | 440,300 | — | — |
| 2009-01-22 | $1.33 | $1.33 | 140,700 | — | — |
| 2009-01-21 | $1.45 | $1.45 | 115,500 | — | — |
| 2009-01-20 | $1.46 | $1.46 | 120,500 | — | — |
| 2009-01-16 | $1.47 | $1.47 | 140,500 | — | — |
| 2009-01-15 | $1.36 | $1.36 | 159,700 | — | — |
| 2009-01-14 | $1.35 | $1.35 | 96,900 | — | — |
| 2009-01-13 | $1.34 | $1.34 | 203,900 | — | — |
| 2009-01-12 | $1.47 | $1.47 | 326,100 | — | — |
| 2009-01-09 | $1.63 | $1.63 | 294,900 | — | — |
| 2009-01-08 | $1.48 | $1.48 | 345,800 | — | — |
| 2009-01-07 | $1.28 | $1.28 | 291,500 | — | — |
| 2009-01-06 | $1.41 | $1.41 | 264,800 | — | — |
| 2009-01-05 | $1.24 | $1.24 | 396,600 | — | — |
| 2009-01-02 | $1.20 | $1.20 | 330,300 | — | — |