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
- 1993-03-04 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 | $1.85 | $1.85 | 15,100 | — | — |
| 2009-12-30 | $1.80 | $1.80 | 12,000 | — | — |
| 2009-12-29 | $1.80 | $1.80 | 83,400 | — | — |
| 2009-12-28 | $1.79 | $1.79 | 7,300 | — | — |
| 2009-12-24 | $1.80 | $1.80 | 26,900 | — | — |
| 2009-12-23 | $1.82 | $1.82 | 15,700 | — | — |
| 2009-12-22 | $1.79 | $1.79 | 12,200 | — | — |
| 2009-12-21 | $1.79 | $1.79 | 36,800 | — | — |
| 2009-12-18 | $1.76 | $1.76 | 83,800 | — | — |
| 2009-12-17 | $1.81 | $1.81 | 52,200 | — | — |
| 2009-12-16 | $1.80 | $1.80 | 11,300 | — | — |
| 2009-12-15 | $1.80 | $1.80 | 8,500 | — | — |
| 2009-12-14 | $1.80 | $1.80 | 61,500 | — | — |
| 2009-12-11 | $1.80 | $1.80 | 24,200 | — | — |
| 2009-12-10 | $1.79 | $1.79 | 17,300 | — | — |
| 2009-12-09 | $1.75 | $1.75 | 23,400 | — | — |
| 2009-12-08 | $1.75 | $1.75 | 22,600 | — | — |
| 2009-12-07 | $1.75 | $1.75 | 15,600 | — | — |
| 2009-12-04 | $1.70 | $1.70 | 55,600 | — | — |
| 2009-12-03 | $1.76 | $1.76 | 18,400 | — | — |
| 2009-12-02 | $1.78 | $1.78 | 27,400 | — | — |
| 2009-12-01 | $1.76 | $1.76 | 85,200 | — | — |
| 2009-11-30 | $1.85 | $1.85 | 32,500 | — | — |
| 2009-11-27 | $1.90 | $1.90 | 42,500 | — | — |
| 2009-11-25 | $1.98 | $1.98 | 34,700 | — | — |
| 2009-11-24 | $2.00 | $2.00 | 34,400 | — | — |
| 2009-11-23 | $2.03 | $2.03 | 35,900 | — | — |
| 2009-11-20 | $2.10 | $2.10 | 47,900 | — | — |
| 2009-11-19 | $2.06 | $2.06 | 13,500 | — | — |
| 2009-11-18 | $2.06 | $2.06 | 21,000 | — | — |
| 2009-11-17 | $2.08 | $2.08 | 15,900 | — | — |
| 2009-11-16 | $2.03 | $2.03 | 5,800 | — | — |
| 2009-11-13 | $2.02 | $2.02 | 4,100 | — | — |
| 2009-11-12 | $2.07 | $2.07 | 37,000 | — | — |
| 2009-11-11 | $2.09 | $2.09 | 28,600 | — | — |
| 2009-11-10 | $2.03 | $2.03 | 23,800 | — | — |
| 2009-11-09 | $2.03 | $2.03 | 14,900 | — | — |
| 2009-11-06 | $2.02 | $2.02 | 11,000 | — | — |
| 2009-11-05 | $2.05 | $2.05 | 8,600 | — | — |
| 2009-11-04 | $2.05 | $2.05 | 12,900 | — | — |
| 2009-11-03 | $2.05 | $2.05 | 13,700 | — | — |
| 2009-11-02 | $2.05 | $2.05 | 17,400 | — | — |
| 2009-10-30 | $2.04 | $2.04 | 16,300 | — | — |
| 2009-10-29 | $1.98 | $1.98 | 12,200 | — | — |
| 2009-10-28 | $1.90 | $1.90 | 8,500 | — | — |
| 2009-10-27 | $1.99 | $1.99 | 14,500 | — | — |
| 2009-10-26 | $1.85 | $1.85 | 17,600 | — | — |
| 2009-10-23 | $1.76 | $1.76 | 52,700 | — | — |
| 2009-10-22 | $2.05 | $2.05 | 35,400 | — | — |
| 2009-10-21 | $2.06 | $2.06 | 33,300 | — | — |
| 2009-10-20 | $2.15 | $2.15 | 71,500 | — | — |
| 2009-10-19 | $2.05 | $2.05 | 56,900 | — | — |
| 2009-10-16 | $1.78 | $1.78 | 21,200 | — | — |
| 2009-10-15 | $1.78 | $1.78 | 28,600 | — | — |
| 2009-10-14 | $1.69 | $1.69 | 12,000 | — | — |
| 2009-10-13 | $1.60 | $1.60 | 11,500 | — | — |
| 2009-10-12 | $1.55 | $1.55 | 14,600 | — | — |
| 2009-10-09 | $1.53 | $1.53 | 46,600 | — | — |
| 2009-10-08 | $1.65 | $1.65 | 30,200 | — | — |
| 2009-10-07 | $1.64 | $1.64 | 31,900 | — | — |
| 2009-10-06 | $1.74 | $1.74 | 11,100 | — | — |
| 2009-10-05 | $1.65 | $1.65 | 17,900 | — | — |
| 2009-10-02 | $1.60 | $1.60 | 10,700 | — | — |
| 2009-10-01 | $1.60 | $1.60 | 59,500 | — | — |
| 2009-09-30 | $1.50 | $1.50 | 12,200 | — | — |
| 2009-09-29 | $1.48 | $1.48 | 20,900 | — | — |
| 2009-09-28 | $1.45 | $1.45 | 26,100 | — | — |
| 2009-09-25 | $1.40 | $1.40 | 31,000 | — | — |
| 2009-09-24 | $1.50 | $1.50 | 24,600 | — | — |
| 2009-09-23 | $1.38 | $1.38 | 20,800 | — | — |
| 2009-09-22 | $1.35 | $1.35 | 44,000 | — | — |
| 2009-09-21 | $1.36 | $1.36 | 24,500 | — | — |
| 2009-09-18 | $1.38 | $1.38 | 85,900 | — | — |
| 2009-09-17 | $1.32 | $1.32 | 33,200 | — | — |
| 2009-09-16 | $1.40 | $1.40 | 24,800 | — | — |
| 2009-09-15 | $1.30 | $1.30 | 27,500 | — | — |
| 2009-09-14 | $1.40 | $1.40 | 24,000 | — | — |
| 2009-09-11 | $1.40 | $1.40 | 17,100 | — | — |
| 2009-09-10 | $1.40 | $1.40 | 22,700 | — | — |
| 2009-09-09 | $1.40 | $1.40 | 14,500 | — | — |
| 2009-09-08 | $1.35 | $1.35 | 10,300 | — | — |
| 2009-09-04 | $1.30 | $1.30 | 3,200 | — | — |
| 2009-09-03 | $1.39 | $1.39 | 500 | — | — |
| 2009-09-02 | $1.37 | $1.37 | 10,400 | — | — |
| 2009-09-01 | $1.40 | $1.40 | 46,300 | — | — |
| 2009-08-31 | $1.42 | $1.42 | 9,900 | — | — |
| 2009-08-28 | $1.39 | $1.39 | 17,400 | — | — |
| 2009-08-27 | $1.45 | $1.45 | 22,500 | — | — |
| 2009-08-26 | $1.42 | $1.42 | 11,900 | — | — |
| 2009-08-25 | $1.30 | $1.30 | 8,500 | — | — |
| 2009-08-24 | $1.28 | $1.28 | 15,600 | — | — |
| 2009-08-21 | $1.34 | $1.34 | 14,100 | — | — |
| 2009-08-20 | $1.26 | $1.26 | 14,000 | — | — |
| 2009-08-19 | $1.20 | $1.20 | 6,700 | — | — |
| 2009-08-18 | $1.24 | $1.24 | 16,000 | — | — |
| 2009-08-17 | $1.24 | $1.24 | 11,800 | — | — |
| 2009-08-14 | $1.26 | $1.26 | 15,000 | — | — |
| 2009-08-13 | $1.30 | $1.30 | 7,000 | — | — |
| 2009-08-12 | $1.33 | $1.33 | 6,500 | — | — |
| 2009-08-11 | $1.35 | $1.35 | 16,600 | — | — |
| 2009-08-10 | $1.26 | $1.26 | 12,000 | — | — |
| 2009-08-07 | $1.38 | $1.38 | 22,900 | — | — |
| 2009-08-06 | $1.40 | $1.40 | 13,600 | — | — |
| 2009-08-05 | $1.36 | $1.36 | 8,900 | — | — |
| 2009-08-04 | $1.40 | $1.40 | 13,200 | — | — |
| 2009-08-03 | $1.40 | $1.40 | 27,600 | — | — |
| 2009-07-31 | $1.44 | $1.44 | 22,900 | — | — |
| 2009-07-30 | $1.46 | $1.46 | 8,700 | — | — |
| 2009-07-29 | $1.35 | $1.35 | 2,300 | — | — |
| 2009-07-28 | $1.37 | $1.37 | 72,200 | — | — |
| 2009-07-27 | $1.30 | $1.30 | 700 | — | — |
| 2009-07-24 | $1.25 | $1.25 | 21,100 | — | — |
| 2009-07-23 | $1.30 | $1.30 | 10,200 | — | — |
| 2009-07-22 | $1.30 | $1.30 | 25,300 | — | — |
| 2009-07-21 | $1.30 | $1.30 | 25,000 | — | — |
| 2009-07-20 | $1.25 | $1.25 | 14,800 | — | — |
| 2009-07-17 | $1.25 | $1.25 | 23,300 | — | — |
| 2009-07-16 | $1.22 | $1.22 | 17,300 | — | — |
| 2009-07-15 | $1.20 | $1.20 | 9,700 | — | — |
| 2009-07-14 | $1.17 | $1.17 | 8,400 | — | — |
| 2009-07-13 | $1.14 | $1.14 | 6,600 | — | — |
| 2009-07-10 | $1.10 | $1.10 | 2,800 | — | — |
| 2009-07-09 | $1.10 | $1.10 | 7,800 | — | — |
| 2009-07-08 | $1.09 | $1.09 | 32,000 | — | — |
| 2009-07-07 | $1.20 | $1.20 | 0 | — | — |
| 2009-07-06 | $1.20 | $1.20 | 4,600 | — | — |
| 2009-07-02 | $1.20 | $1.20 | 3,200 | — | — |
| 2009-07-01 | $1.14 | $1.14 | 300 | — | — |
| 2009-06-30 | $1.10 | $1.10 | 86,800 | — | — |
| 2009-06-29 | $1.10 | $1.10 | 61,600 | — | — |
| 2009-06-26 | $1.25 | $1.25 | 18,900 | — | — |
| 2009-06-25 | $1.25 | $1.25 | 25,100 | — | — |
| 2009-06-24 | $1.25 | $1.25 | 34,900 | — | — |
| 2009-06-23 | $1.25 | $1.25 | 15,600 | — | — |
| 2009-06-22 | $1.35 | $1.35 | 38,400 | — | — |
| 2009-06-19 | $1.40 | $1.40 | 13,400 | — | — |
| 2009-06-18 | $1.42 | $1.42 | 43,100 | — | — |
| 2009-06-17 | $1.55 | $1.55 | 16,000 | — | — |
| 2009-06-16 | $1.52 | $1.52 | 13,200 | — | — |
| 2009-06-15 | $1.55 | $1.55 | 23,500 | — | — |
| 2009-06-12 | $1.54 | $1.54 | 13,200 | — | — |
| 2009-06-11 | $1.57 | $1.57 | 27,800 | — | — |
| 2009-06-10 | $1.58 | $1.58 | 54,300 | — | — |
| 2009-06-09 | $1.52 | $1.52 | 25,600 | — | — |
| 2009-06-08 | $1.28 | $1.28 | 13,300 | — | — |
| 2009-06-05 | $1.35 | $1.35 | 12,400 | — | — |
| 2009-06-04 | $1.24 | $1.24 | 17,200 | — | — |
| 2009-06-03 | $1.15 | $1.15 | 16,000 | — | — |
| 2009-06-02 | $1.25 | $1.25 | 26,900 | — | — |
| 2009-06-01 | $1.29 | $1.29 | 17,900 | — | — |
| 2009-05-29 | $1.20 | $1.20 | 9,700 | — | — |
| 2009-05-28 | $1.15 | $1.15 | 7,000 | — | — |
| 2009-05-27 | $1.20 | $1.20 | 13,000 | — | — |
| 2009-05-26 | $1.20 | $1.20 | 19,900 | — | — |
| 2009-05-22 | $1.20 | $1.20 | 30,600 | — | — |
| 2009-05-21 | $1.20 | $1.20 | 6,600 | — | — |
| 2009-05-20 | $1.20 | $1.20 | 14,500 | — | — |
| 2009-05-19 | $1.11 | $1.11 | 14,200 | — | — |
| 2009-05-18 | $1.15 | $1.15 | 16,800 | — | — |
| 2009-05-15 | $1.05 | $1.05 | 100 | — | — |
| 2009-05-14 | $1.07 | $1.07 | 1,000 | — | — |
| 2009-05-13 | $1.07 | $1.07 | 2,000 | — | — |
| 2009-05-12 | $1.10 | $1.10 | 8,400 | — | — |
| 2009-05-11 | $1.15 | $1.15 | 14,900 | — | — |
| 2009-05-08 | $1.20 | $1.20 | 7,100 | — | — |
| 2009-05-07 | $1.28 | $1.28 | 13,700 | — | — |
| 2009-05-06 | $1.26 | $1.26 | 20,200 | — | — |
| 2009-05-05 | $1.26 | $1.26 | 24,600 | — | — |
| 2009-05-04 | $1.25 | $1.25 | 42,500 | — | — |
| 2009-05-01 | $1.19 | $1.19 | 66,000 | — | — |
| 2009-04-30 | $1.10 | $1.10 | 38,800 | — | — |
| 2009-04-29 | $1.02 | $1.02 | 26,100 | — | — |
| 2009-04-28 | $0.94 | $0.94 | 25,300 | — | — |
| 2009-04-27 | $0.89 | $0.89 | 2,400 | — | — |
| 2009-04-24 | $0.90 | $0.90 | 7,000 | — | — |
| 2009-04-23 | $0.90 | $0.90 | 21,100 | — | — |
| 2009-04-22 | $0.93 | $0.93 | 900 | — | — |
| 2009-04-21 | $0.93 | $0.93 | 2,200 | — | — |
| 2009-04-20 | $0.93 | $0.93 | 27,800 | — | — |
| 2009-04-17 | $0.95 | $0.95 | 31,400 | — | — |
| 2009-04-16 | $1.00 | $1.00 | 28,700 | — | — |
| 2009-04-15 | $0.95 | $0.95 | 10,300 | — | — |
| 2009-04-14 | $0.90 | $0.90 | 30,100 | — | — |
| 2009-04-13 | $0.93 | $0.93 | 53,100 | — | — |
| 2009-04-09 | $0.88 | $0.88 | 5,600 | — | — |
| 2009-04-08 | $0.88 | $0.88 | 13,100 | — | — |
| 2009-04-07 | $0.81 | $0.81 | 7,600 | — | — |
| 2009-04-06 | $0.80 | $0.80 | 17,100 | — | — |
| 2009-04-03 | $0.77 | $0.77 | 93,300 | — | — |
| 2009-04-02 | $0.67 | $0.67 | 30,800 | — | — |
| 2009-04-01 | $0.63 | $0.63 | 28,400 | — | — |
| 2009-03-31 | $0.67 | $0.67 | 5,300 | — | — |
| 2009-03-30 | $0.59 | $0.59 | 8,200 | — | — |
| 2009-03-27 | $0.61 | $0.61 | 23,500 | — | — |
| 2009-03-26 | $0.60 | $0.60 | 11,300 | — | — |
| 2009-03-25 | $0.59 | $0.59 | 34,600 | — | — |
| 2009-03-24 | $0.63 | $0.63 | 8,900 | — | — |
| 2009-03-23 | $0.63 | $0.63 | 14,900 | — | — |
| 2009-03-20 | $0.68 | $0.68 | 63,200 | — | — |
| 2009-03-19 | $0.68 | $0.68 | 2,200 | — | — |
| 2009-03-18 | $0.68 | $0.68 | 19,700 | — | — |
| 2009-03-17 | $0.69 | $0.69 | 24,100 | — | — |
| 2009-03-16 | $0.65 | $0.65 | 8,200 | — | — |
| 2009-03-13 | $0.65 | $0.65 | 3,100 | — | — |
| 2009-03-12 | $0.65 | $0.65 | 10,200 | — | — |
| 2009-03-11 | $0.59 | $0.59 | 100 | — | — |
| 2009-03-10 | $0.59 | $0.59 | 74,900 | — | — |
| 2009-03-09 | $0.55 | $0.55 | 19,900 | — | — |
| 2009-03-06 | $0.60 | $0.60 | 50,000 | — | — |
| 2009-03-05 | $0.62 | $0.62 | 16,700 | — | — |
| 2009-03-04 | $0.64 | $0.64 | 7,800 | — | — |
| 2009-03-03 | $0.67 | $0.67 | 84,500 | — | — |
| 2009-03-02 | $0.62 | $0.62 | 17,500 | — | — |
| 2009-02-27 | $0.64 | $0.64 | 94,700 | — | — |
| 2009-02-26 | $0.63 | $0.63 | 60,300 | — | — |
| 2009-02-25 | $0.62 | $0.62 | 5,300 | — | — |
| 2009-02-24 | $0.62 | $0.62 | 28,600 | — | — |
| 2009-02-23 | $0.65 | $0.65 | 14,900 | — | — |
| 2009-02-20 | $0.65 | $0.65 | 25,400 | — | — |
| 2009-02-19 | $0.68 | $0.68 | 11,300 | — | — |
| 2009-02-18 | $0.65 | $0.65 | 32,600 | — | — |
| 2009-02-17 | $0.72 | $0.72 | 54,500 | — | — |
| 2009-02-13 | $0.82 | $0.82 | 14,300 | — | — |
| 2009-02-12 | $0.80 | $0.80 | 48,800 | — | — |
| 2009-02-11 | $0.84 | $0.84 | 10,800 | — | — |
| 2009-02-10 | $0.81 | $0.81 | 2,800 | — | — |
| 2009-02-09 | $0.82 | $0.82 | 12,800 | — | — |
| 2009-02-06 | $0.85 | $0.85 | 35,000 | — | — |
| 2009-02-05 | $0.75 | $0.75 | 24,600 | — | — |
| 2009-02-04 | $0.70 | $0.70 | 5,100 | — | — |
| 2009-02-03 | $0.70 | $0.70 | 38,700 | — | — |
| 2009-02-02 | $0.66 | $0.66 | 1,300 | — | — |
| 2009-01-30 | $0.72 | $0.72 | 5,500 | — | — |
| 2009-01-29 | $0.65 | $0.65 | 0 | — | — |
| 2009-01-28 | $0.65 | $0.65 | 6,800 | — | — |
| 2009-01-27 | $0.63 | $0.63 | 2,600 | — | — |
| 2009-01-26 | $0.70 | $0.70 | 10,100 | — | — |
| 2009-01-23 | $0.65 | $0.65 | 17,600 | — | — |
| 2009-01-22 | $0.65 | $0.65 | 48,100 | — | — |
| 2009-01-21 | $0.75 | $0.75 | 9,700 | — | — |
| 2009-01-20 | $0.71 | $0.71 | 3,100 | — | — |
| 2009-01-16 | $0.82 | $0.82 | 12,100 | — | — |
| 2009-01-15 | $0.84 | $0.84 | 136,900 | — | — |
| 2009-01-14 | $0.73 | $0.73 | 5,100 | — | — |
| 2009-01-13 | $0.85 | $0.85 | 4,700 | — | — |
| 2009-01-12 | $0.85 | $0.85 | 2,400 | — | — |
| 2009-01-09 | $0.85 | $0.85 | 4,000 | — | — |
| 2009-01-08 | $0.85 | $0.85 | 29,200 | — | — |
| 2009-01-07 | $0.72 | $0.72 | 7,300 | — | — |
| 2009-01-06 | $0.83 | $0.83 | 34,300 | — | — |
| 2009-01-05 | $0.81 | $0.81 | 11,500 | — | — |
| 2009-01-02 | $0.85 | $0.85 | 8,700 | — | — |