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
- 2006-09-06 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 | $2.30 | $2.30 | 58,200 | — | — |
| 2009-12-30 | $2.41 | $2.41 | 6,200 | — | — |
| 2009-12-29 | $2.41 | $2.41 | 13,600 | — | — |
| 2009-12-28 | $2.39 | $2.39 | 57,500 | — | — |
| 2009-12-24 | $2.39 | $2.39 | 25,400 | — | — |
| 2009-12-23 | $2.24 | $2.24 | 65,200 | — | — |
| 2009-12-22 | $2.20 | $2.20 | 1,500 | — | — |
| 2009-12-21 | $2.15 | $2.15 | 20,400 | — | — |
| 2009-12-18 | $2.10 | $2.10 | 36,500 | — | — |
| 2009-12-17 | $2.09 | $2.09 | 13,700 | — | — |
| 2009-12-16 | $2.07 | $2.07 | 3,900 | — | — |
| 2009-12-15 | $2.02 | $2.02 | 20,000 | — | — |
| 2009-12-14 | $2.05 | $2.05 | 18,700 | — | — |
| 2009-12-11 | $2.04 | $2.04 | 25,400 | — | — |
| 2009-12-10 | $2.00 | $2.00 | 10,500 | — | — |
| 2009-12-09 | $2.00 | $2.00 | 1,300 | — | — |
| 2009-12-08 | $1.96 | $1.96 | 16,600 | — | — |
| 2009-12-07 | $2.02 | $2.02 | 19,600 | — | — |
| 2009-12-04 | $2.00 | $2.00 | 43,400 | — | — |
| 2009-12-03 | $1.94 | $1.94 | 19,600 | — | — |
| 2009-12-02 | $2.01 | $2.01 | 25,800 | — | — |
| 2009-12-01 | $2.02 | $2.02 | 31,300 | — | — |
| 2009-11-30 | $2.04 | $2.04 | 20,900 | — | — |
| 2009-11-27 | $2.02 | $2.02 | 4,000 | — | — |
| 2009-11-25 | $2.08 | $2.08 | 26,600 | — | — |
| 2009-11-24 | $1.97 | $1.97 | 5,200 | — | — |
| 2009-11-23 | $2.01 | $2.01 | 18,400 | — | — |
| 2009-11-20 | $1.98 | $1.98 | 14,200 | — | — |
| 2009-11-19 | $1.98 | $1.98 | 5,000 | — | — |
| 2009-11-18 | $1.97 | $1.97 | 1,600 | — | — |
| 2009-11-17 | $1.97 | $1.97 | 4,600 | — | — |
| 2009-11-16 | $2.00 | $2.00 | 46,200 | — | — |
| 2009-11-13 | $1.98 | $1.98 | 56,500 | — | — |
| 2009-11-12 | $2.00 | $2.00 | 42,100 | — | — |
| 2009-11-11 | $2.08 | $2.08 | 16,900 | — | — |
| 2009-11-10 | $1.92 | $1.92 | 30,700 | — | — |
| 2009-11-09 | $1.92 | $1.92 | 69,900 | — | — |
| 2009-11-06 | $2.01 | $2.01 | 19,800 | — | — |
| 2009-11-05 | $2.07 | $2.07 | 6,400 | — | — |
| 2009-11-04 | $2.08 | $2.08 | 140,800 | — | — |
| 2009-11-03 | $2.10 | $2.10 | 41,700 | — | — |
| 2009-11-02 | $2.01 | $2.01 | 8,000 | — | — |
| 2009-10-30 | $1.90 | $1.90 | 46,700 | — | — |
| 2009-10-29 | $1.92 | $1.92 | 3,700 | — | — |
| 2009-10-28 | $1.86 | $1.86 | 8,800 | — | — |
| 2009-10-27 | $1.97 | $1.97 | 2,900 | — | — |
| 2009-10-26 | $2.02 | $2.02 | 10,300 | — | — |
| 2009-10-23 | $2.05 | $2.05 | 29,800 | — | — |
| 2009-10-22 | $2.15 | $2.15 | 11,700 | — | — |
| 2009-10-21 | $2.16 | $2.16 | 33,300 | — | — |
| 2009-10-20 | $2.12 | $2.12 | 25,700 | — | — |
| 2009-10-19 | $2.10 | $2.10 | 24,900 | — | — |
| 2009-10-16 | $2.20 | $2.20 | 49,700 | — | — |
| 2009-10-15 | $2.09 | $2.09 | 8,900 | — | — |
| 2009-10-14 | $2.10 | $2.10 | 30,600 | — | — |
| 2009-10-13 | $2.20 | $2.20 | 36,400 | — | — |
| 2009-10-12 | $2.02 | $2.02 | 8,800 | — | — |
| 2009-10-09 | $2.01 | $2.01 | 26,300 | — | — |
| 2009-10-08 | $1.99 | $1.99 | 13,600 | — | — |
| 2009-10-07 | $1.96 | $1.96 | 7,700 | — | — |
| 2009-10-06 | $1.99 | $1.99 | 24,700 | — | — |
| 2009-10-05 | $1.93 | $1.93 | 1,300 | — | — |
| 2009-10-02 | $1.94 | $1.94 | 8,100 | — | — |
| 2009-10-01 | $1.94 | $1.94 | 10,700 | — | — |
| 2009-09-30 | $1.97 | $1.97 | 19,900 | — | — |
| 2009-09-29 | $1.87 | $1.87 | 17,900 | — | — |
| 2009-09-28 | $1.72 | $1.72 | 86,800 | — | — |
| 2009-09-25 | $1.90 | $1.90 | 8,900 | — | — |
| 2009-09-24 | $1.92 | $1.92 | 32,700 | — | — |
| 2009-09-23 | $2.04 | $2.04 | 5,200 | — | — |
| 2009-09-22 | $2.00 | $2.00 | 31,700 | — | — |
| 2009-09-21 | $2.08 | $2.08 | 99,600 | — | — |
| 2009-09-18 | $2.10 | $2.10 | 140,300 | — | — |
| 2009-09-17 | $2.03 | $2.03 | 74,300 | — | — |
| 2009-09-16 | $1.97 | $1.97 | 37,600 | — | — |
| 2009-09-15 | $1.98 | $1.98 | 47,100 | — | — |
| 2009-09-14 | $1.88 | $1.88 | 15,700 | — | — |
| 2009-09-11 | $1.96 | $1.96 | 31,200 | — | — |
| 2009-09-10 | $1.90 | $1.90 | 55,000 | — | — |
| 2009-09-09 | $1.73 | $1.73 | 62,200 | — | — |
| 2009-09-08 | $1.62 | $1.62 | 90,000 | — | — |
| 2009-09-04 | $1.57 | $1.57 | 44,300 | — | — |
| 2009-09-03 | $1.50 | $1.50 | 465,200 | — | — |
| 2009-09-02 | $1.58 | $1.58 | 36,400 | — | — |
| 2009-09-01 | $1.57 | $1.57 | 23,000 | — | — |
| 2009-08-31 | $1.55 | $1.55 | 6,300 | — | — |
| 2009-08-28 | $1.56 | $1.56 | 39,100 | — | — |
| 2009-08-27 | $1.56 | $1.56 | 44,200 | — | — |
| 2009-08-26 | $1.60 | $1.60 | 55,000 | — | — |
| 2009-08-25 | $1.66 | $1.66 | 12,800 | — | — |
| 2009-08-24 | $1.76 | $1.76 | 169,500 | — | — |
| 2009-08-21 | $1.85 | $1.85 | 22,700 | — | — |
| 2009-08-20 | $1.85 | $1.85 | 3,800 | — | — |
| 2009-08-19 | $1.90 | $1.90 | 7,800 | — | — |
| 2009-08-18 | $1.80 | $1.80 | 7,000 | — | — |
| 2009-08-17 | $1.97 | $1.97 | 1,200 | — | — |
| 2009-08-14 | $2.00 | $2.00 | 900 | — | — |
| 2009-08-13 | $2.00 | $2.00 | 1,500 | — | — |
| 2009-08-12 | $1.95 | $1.95 | 4,000 | — | — |
| 2009-08-11 | $1.94 | $1.94 | 1,300 | — | — |
| 2009-08-10 | $1.95 | $1.95 | 1,000 | — | — |
| 2009-08-07 | $1.95 | $1.95 | 2,500 | — | — |
| 2009-08-06 | $2.02 | $2.02 | 4,000 | — | — |
| 2009-08-05 | $2.02 | $2.02 | 0 | — | — |
| 2009-08-04 | $2.02 | $2.02 | 39,000 | — | — |
| 2009-08-03 | $2.00 | $2.00 | 2,400 | — | — |
| 2009-07-31 | $2.00 | $2.00 | 2,400 | — | — |
| 2009-07-30 | $2.00 | $2.00 | 6,100 | — | — |
| 2009-07-29 | $1.97 | $1.97 | 8,200 | — | — |
| 2009-07-28 | $2.02 | $2.02 | 11,500 | — | — |
| 2009-07-27 | $2.03 | $2.03 | 12,700 | — | — |
| 2009-07-24 | $2.00 | $2.00 | 600 | — | — |
| 2009-07-23 | $2.00 | $2.00 | 0 | — | — |
| 2009-07-22 | $2.00 | $2.00 | 11,500 | — | — |
| 2009-07-21 | $2.02 | $2.02 | 1,000 | — | — |
| 2009-07-20 | $2.08 | $2.08 | 45,100 | — | — |
| 2009-07-17 | $2.04 | $2.04 | 10,700 | — | — |
| 2009-07-16 | $2.00 | $2.00 | 9,100 | — | — |
| 2009-07-15 | $1.99 | $1.99 | 17,500 | — | — |
| 2009-07-14 | $1.98 | $1.98 | 300 | — | — |
| 2009-07-13 | $1.92 | $1.92 | 2,100 | — | — |
| 2009-07-10 | $1.85 | $1.85 | 0 | — | — |
| 2009-07-09 | $1.85 | $1.85 | 600 | — | — |
| 2009-07-08 | $1.81 | $1.81 | 6,900 | — | — |
| 2009-07-07 | $1.80 | $1.80 | 31,300 | — | — |
| 2009-07-06 | $1.84 | $1.84 | 10,600 | — | — |
| 2009-07-02 | $2.02 | $2.02 | 900 | — | — |
| 2009-07-01 | $2.08 | $2.08 | 17,500 | — | — |
| 2009-06-30 | $1.90 | $1.90 | 13,300 | — | — |
| 2009-06-29 | $1.90 | $1.90 | 2,700 | — | — |
| 2009-06-26 | $1.92 | $1.92 | 2,000 | — | — |
| 2009-06-25 | $1.96 | $1.96 | 7,900 | — | — |
| 2009-06-24 | $2.00 | $2.00 | 3,900 | — | — |
| 2009-06-23 | $2.03 | $2.03 | 3,800 | — | — |
| 2009-06-22 | $1.99 | $1.99 | 13,500 | — | — |
| 2009-06-19 | $2.08 | $2.08 | 2,900 | — | — |
| 2009-06-18 | $2.01 | $2.01 | 2,100 | — | — |
| 2009-06-17 | $2.13 | $2.13 | 12,000 | — | — |
| 2009-06-16 | $2.29 | $2.29 | 13,100 | — | — |
| 2009-06-15 | $2.00 | $2.00 | 3,400 | — | — |
| 2009-06-12 | $2.03 | $2.03 | 11,000 | — | — |
| 2009-06-11 | $2.08 | $2.08 | 24,800 | — | — |
| 2009-06-10 | $1.88 | $1.88 | 14,300 | — | — |
| 2009-06-09 | $2.18 | $2.18 | 18,600 | — | — |
| 2009-06-08 | $1.92 | $1.92 | 5,600 | — | — |
| 2009-06-05 | $1.94 | $1.94 | 5,300 | — | — |
| 2009-06-04 | $2.00 | $2.00 | 15,500 | — | — |
| 2009-06-03 | $1.95 | $1.95 | 9,500 | — | — |
| 2009-06-02 | $2.09 | $2.09 | 17,900 | — | — |
| 2009-06-01 | $2.12 | $2.12 | 8,800 | — | — |
| 2009-05-29 | $2.11 | $2.11 | 34,500 | — | — |
| 2009-05-28 | $2.06 | $2.06 | 50,200 | — | — |
| 2009-05-27 | $1.73 | $1.73 | 30,800 | — | — |
| 2009-05-26 | $1.84 | $1.84 | 10,800 | — | — |
| 2009-05-22 | $1.85 | $1.85 | 21,800 | — | — |
| 2009-05-21 | $1.74 | $1.74 | 33,100 | — | — |
| 2009-05-20 | $1.56 | $1.56 | 31,000 | — | — |
| 2009-05-19 | $1.35 | $1.35 | 46,000 | — | — |
| 2009-05-18 | $1.39 | $1.39 | 10,000 | — | — |
| 2009-05-15 | $1.43 | $1.43 | 1,200 | — | — |
| 2009-05-14 | $1.38 | $1.38 | 600 | — | — |
| 2009-05-13 | $1.39 | $1.39 | 5,800 | — | — |
| 2009-05-12 | $1.30 | $1.30 | 9,400 | — | — |
| 2009-05-11 | $1.29 | $1.29 | 63,700 | — | — |
| 2009-05-08 | $1.36 | $1.36 | 3,700 | — | — |
| 2009-05-07 | $1.35 | $1.35 | 6,200 | — | — |
| 2009-05-06 | $1.38 | $1.38 | 13,100 | — | — |
| 2009-05-05 | $1.20 | $1.20 | 23,300 | — | — |
| 2009-05-04 | $1.21 | $1.21 | 16,000 | — | — |
| 2009-05-01 | $1.09 | $1.09 | 18,800 | — | — |
| 2009-04-30 | $1.11 | $1.11 | 16,500 | — | — |
| 2009-04-29 | $1.10 | $1.10 | 6,000 | — | — |
| 2009-04-28 | $1.14 | $1.14 | 22,100 | — | — |
| 2009-04-27 | $1.15 | $1.15 | 10,200 | — | — |
| 2009-04-24 | $1.18 | $1.18 | 14,700 | — | — |
| 2009-04-23 | $1.10 | $1.10 | 15,600 | — | — |
| 2009-04-22 | $1.10 | $1.10 | 25,500 | — | — |
| 2009-04-21 | $1.24 | $1.24 | 11,900 | — | — |
| 2009-04-20 | $1.24 | $1.24 | 14,300 | — | — |
| 2009-04-17 | $1.29 | $1.29 | 2,500 | — | — |
| 2009-04-16 | $1.29 | $1.29 | 5,100 | — | — |
| 2009-04-15 | $1.28 | $1.28 | 12,300 | — | — |
| 2009-04-14 | $1.30 | $1.30 | 7,100 | — | — |
| 2009-04-13 | $1.25 | $1.25 | 6,800 | — | — |
| 2009-04-09 | $1.24 | $1.24 | 2,600 | — | — |
| 2009-04-08 | $1.23 | $1.23 | 2,300 | — | — |
| 2009-04-07 | $1.23 | $1.23 | 6,500 | — | — |
| 2009-04-06 | $1.25 | $1.25 | 1,000 | — | — |
| 2009-04-03 | $1.28 | $1.28 | 0 | — | — |
| 2009-04-02 | $1.28 | $1.28 | 1,400 | — | — |
| 2009-04-01 | $1.25 | $1.25 | 700 | — | — |
| 2009-03-31 | $1.31 | $1.31 | 0 | — | — |
| 2009-03-30 | $1.31 | $1.31 | 200 | — | — |
| 2009-03-27 | $1.25 | $1.25 | 3,200 | — | — |
| 2009-03-26 | $1.28 | $1.28 | 5,600 | — | — |
| 2009-03-25 | $1.10 | $1.10 | 6,600 | — | — |
| 2009-03-24 | $1.19 | $1.19 | 3,300 | — | — |
| 2009-03-23 | $1.07 | $1.07 | 7,700 | — | — |
| 2009-03-20 | $1.17 | $1.17 | 23,800 | — | — |
| 2009-03-19 | $1.15 | $1.15 | 17,900 | — | — |
| 2009-03-18 | $1.24 | $1.24 | 19,400 | — | — |
| 2009-03-17 | $1.33 | $1.33 | 5,400 | — | — |
| 2009-03-16 | $1.29 | $1.29 | 3,600 | — | — |
| 2009-03-13 | $1.34 | $1.34 | 8,400 | — | — |
| 2009-03-12 | $1.27 | $1.27 | 3,900 | — | — |
| 2009-03-11 | $1.31 | $1.31 | 5,500 | — | — |
| 2009-03-10 | $1.18 | $1.18 | 700 | — | — |
| 2009-03-09 | $1.14 | $1.14 | 19,000 | — | — |
| 2009-03-06 | $1.17 | $1.17 | 2,500 | — | — |
| 2009-03-05 | $1.15 | $1.15 | 4,100 | — | — |
| 2009-03-04 | $1.15 | $1.15 | 24,500 | — | — |
| 2009-03-03 | $1.13 | $1.13 | 1,800 | — | — |
| 2009-03-02 | $1.18 | $1.18 | 12,600 | — | — |
| 2009-02-27 | $1.24 | $1.24 | 21,900 | — | — |
| 2009-02-26 | $1.25 | $1.25 | 4,200 | — | — |
| 2009-02-25 | $1.20 | $1.20 | 2,600 | — | — |
| 2009-02-24 | $1.24 | $1.24 | 13,500 | — | — |
| 2009-02-23 | $1.30 | $1.30 | 4,700 | — | — |
| 2009-02-20 | $1.43 | $1.43 | 4,300 | — | — |
| 2009-02-19 | $1.42 | $1.42 | 5,100 | — | — |
| 2009-02-18 | $1.51 | $1.51 | 4,000 | — | — |
| 2009-02-17 | $1.33 | $1.33 | 400 | — | — |
| 2009-02-13 | $1.36 | $1.36 | 3,300 | — | — |
| 2009-02-12 | $1.37 | $1.37 | 1,000 | — | — |
| 2009-02-11 | $1.35 | $1.35 | 1,200 | — | — |
| 2009-02-10 | $1.37 | $1.37 | 2,200 | — | — |
| 2009-02-09 | $1.32 | $1.32 | 22,400 | — | — |
| 2009-02-06 | $1.30 | $1.30 | 29,700 | — | — |
| 2009-02-05 | $1.35 | $1.35 | 1,500 | — | — |
| 2009-02-04 | $1.30 | $1.30 | 7,600 | — | — |
| 2009-02-03 | $1.34 | $1.34 | 3,500 | — | — |
| 2009-02-02 | $1.35 | $1.35 | 3,400 | — | — |
| 2009-01-30 | $1.30 | $1.30 | 24,700 | — | — |
| 2009-01-29 | $1.38 | $1.38 | 18,200 | — | — |
| 2009-01-28 | $1.34 | $1.34 | 4,100 | — | — |
| 2009-01-27 | $1.32 | $1.32 | 6,500 | — | — |
| 2009-01-26 | $1.45 | $1.45 | 2,100 | — | — |
| 2009-01-23 | $1.40 | $1.40 | 35,500 | — | — |
| 2009-01-22 | $1.31 | $1.31 | 2,800 | — | — |
| 2009-01-21 | $1.30 | $1.30 | 1,700 | — | — |
| 2009-01-20 | $1.31 | $1.31 | 18,400 | — | — |
| 2009-01-16 | $1.31 | $1.31 | 1,200 | — | — |
| 2009-01-15 | $1.35 | $1.35 | 9,900 | — | — |
| 2009-01-14 | $1.47 | $1.47 | 0 | — | — |
| 2009-01-13 | $1.47 | $1.47 | 3,200 | — | — |
| 2009-01-12 | $1.40 | $1.40 | 14,800 | — | — |
| 2009-01-09 | $1.60 | $1.60 | 2,600 | — | — |
| 2009-01-08 | $1.65 | $1.65 | 7,900 | — | — |
| 2009-01-07 | $1.59 | $1.59 | 200 | — | — |
| 2009-01-06 | $1.57 | $1.57 | 12,200 | — | — |
| 2009-01-05 | $1.40 | $1.40 | 5,700 | — | — |
| 2009-01-02 | $1.46 | $1.46 | 7,200 | — | — |