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
- 2004-04-07 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 | $1.99 | $3.33 | 395,400 | — | — |
| 2009-12-30 | $1.95 | $3.26 | 85,200 | — | — |
| 2009-12-29 | $1.95 | $3.26 | 152,700 | — | — |
| 2009-12-28 | $1.95 | $3.26 | 157,000 | — | — |
| 2009-12-24 | $1.97 | $3.29 | 115,800 | — | — |
| 2009-12-23 | $1.97 | $3.29 | 339,700 | — | — |
| 2009-12-22 | $1.68 | $2.81 | 100,500 | — | — |
| 2009-12-21 | $1.68 | $2.81 | 108,400 | — | — |
| 2009-12-18 | $1.68 | $2.81 | 73,400 | — | — |
| 2009-12-17 | $1.72 | $2.88 | 92,000 | — | — |
| 2009-12-16 | $1.76 | $2.94 | 74,400 | — | — |
| 2009-12-15 | $1.76 | $2.94 | 79,900 | — | — |
| 2009-12-14 | $1.80 | $3.01 | 62,400 | — | — |
| 2009-12-11 | $1.77 | $2.96 | 119,400 | — | — |
| 2009-12-10 | $1.84 | $3.08 | 121,900 | — | — |
| 2009-12-09 | $1.91 | $3.19 | 339,500 | — | — |
| 2009-12-08 | $1.77 | $2.96 | 137,100 | — | — |
| 2009-12-07 | $1.72 | $2.88 | 74,000 | — | — |
| 2009-12-04 | $1.70 | $2.84 | 30,900 | — | — |
| 2009-12-03 | $1.74 | $2.91 | 114,600 | — | — |
| 2009-12-02 | $1.77 | $2.96 | 198,600 | — | — |
| 2009-12-01 | $1.74 | $2.91 | 140,700 | — | — |
| 2009-11-30 | $1.78 | $2.98 | 38,000 | — | — |
| 2009-11-27 | $1.78 | $2.98 | 42,700 | — | — |
| 2009-11-25 | $1.80 | $3.01 | 48,900 | — | — |
| 2009-11-24 | $1.83 | $3.06 | 71,900 | — | — |
| 2009-11-23 | $1.86 | $3.11 | 252,800 | — | — |
| 2009-11-20 | $1.84 | $3.08 | 48,800 | — | — |
| 2009-11-19 | $1.82 | $3.04 | 47,500 | — | — |
| 2009-11-18 | $1.81 | $3.03 | 100,200 | — | — |
| 2009-11-17 | $1.76 | $2.94 | 234,500 | — | — |
| 2009-11-16 | $1.89 | $3.16 | 111,800 | — | — |
| 2009-11-13 | $1.94 | $3.24 | 67,800 | — | — |
| 2009-11-12 | $1.94 | $3.24 | 39,200 | — | — |
| 2009-11-11 | $1.97 | $3.29 | 79,100 | — | — |
| 2009-11-10 | $2.07 | $3.46 | 160,000 | — | — |
| 2009-11-09 | $1.98 | $3.31 | 135,100 | — | — |
| 2009-11-06 | $1.86 | $3.11 | 331,300 | — | — |
| 2009-11-05 | $2.11 | $3.53 | 136,000 | — | — |
| 2009-11-04 | $2.00 | $3.34 | 145,600 | — | — |
| 2009-11-03 | $2.12 | $3.54 | 72,900 | — | — |
| 2009-11-02 | $1.92 | $3.21 | 49,600 | — | — |
| 2009-10-30 | $2.00 | $3.34 | 105,500 | — | — |
| 2009-10-29 | $2.12 | $3.54 | 204,600 | — | — |
| 2009-10-28 | $1.84 | $3.08 | 167,600 | — | — |
| 2009-10-27 | $2.02 | $3.38 | 209,400 | — | — |
| 2009-10-26 | $2.28 | $3.81 | 193,900 | — | — |
| 2009-10-23 | $2.44 | $4.08 | 126,000 | — | — |
| 2009-10-22 | $2.54 | $4.25 | 163,500 | — | — |
| 2009-10-21 | $2.43 | $4.06 | 124,500 | — | — |
| 2009-10-20 | $2.62 | $4.38 | 136,800 | — | — |
| 2009-10-19 | $2.65 | $4.43 | 114,500 | — | — |
| 2009-10-16 | $2.64 | $4.41 | 149,000 | — | — |
| 2009-10-15 | $2.77 | $4.63 | 266,800 | — | — |
| 2009-10-14 | $2.67 | $4.46 | 332,200 | — | — |
| 2009-10-13 | $2.69 | $4.50 | 295,700 | — | — |
| 2009-10-12 | $2.70 | $4.51 | 124,900 | — | — |
| 2009-10-09 | $2.80 | $4.68 | 326,900 | — | — |
| 2009-10-08 | $2.71 | $4.53 | 162,600 | — | — |
| 2009-10-07 | $2.56 | $4.28 | 117,900 | — | — |
| 2009-10-06 | $2.63 | $4.40 | 162,600 | — | — |
| 2009-10-05 | $2.68 | $4.48 | 138,300 | — | — |
| 2009-10-02 | $2.76 | $4.61 | 226,800 | — | — |
| 2009-10-01 | $2.89 | $4.83 | 292,100 | — | — |
| 2009-09-30 | $2.84 | $4.75 | 199,200 | — | — |
| 2009-09-29 | $2.93 | $4.90 | 141,900 | — | — |
| 2009-09-28 | $2.96 | $4.95 | 237,300 | — | — |
| 2009-09-25 | $2.77 | $4.63 | 409,200 | — | — |
| 2009-09-24 | $2.78 | $4.65 | 751,800 | — | — |
| 2009-09-23 | $3.14 | $5.25 | 1,203,900 | — | — |
| 2009-09-22 | $3.24 | $5.42 | 1,689,400 | — | — |
| 2009-09-21 | $2.54 | $4.25 | 320,500 | — | — |
| 2009-09-18 | $2.69 | $4.50 | 620,900 | — | — |
| 2009-09-17 | $2.65 | $4.43 | 1,350,600 | — | — |
| 2009-09-16 | $2.13 | $3.56 | 285,400 | — | — |
| 2009-09-15 | $2.04 | $3.41 | 503,100 | — | — |
| 2009-09-14 | $1.88 | $3.14 | 50,000 | — | — |
| 2009-09-11 | $1.88 | $3.14 | 123,500 | — | — |
| 2009-09-10 | $1.90 | $3.18 | 121,300 | — | — |
| 2009-09-09 | $1.91 | $3.19 | 153,900 | — | — |
| 2009-09-08 | $1.92 | $3.21 | 72,000 | — | — |
| 2009-09-04 | $1.88 | $3.14 | 70,800 | — | — |
| 2009-09-03 | $1.88 | $3.14 | 70,400 | — | — |
| 2009-09-02 | $1.83 | $3.06 | 239,100 | — | — |
| 2009-09-01 | $1.88 | $3.14 | 194,800 | — | — |
| 2009-08-31 | $1.94 | $3.24 | 192,800 | — | — |
| 2009-08-28 | $2.06 | $3.44 | 655,600 | — | — |
| 2009-08-27 | $1.98 | $3.31 | 188,600 | — | — |
| 2009-08-26 | $1.97 | $3.29 | 159,100 | — | — |
| 2009-08-25 | $2.02 | $3.38 | 364,100 | — | — |
| 2009-08-24 | $1.90 | $3.18 | 152,000 | — | — |
| 2009-08-21 | $1.80 | $3.01 | 139,100 | — | — |
| 2009-08-20 | $1.85 | $3.09 | 77,700 | — | — |
| 2009-08-19 | $1.85 | $3.09 | 67,400 | — | — |
| 2009-08-18 | $1.96 | $3.28 | 114,900 | — | — |
| 2009-08-17 | $1.80 | $3.01 | 155,400 | — | — |
| 2009-08-14 | $1.94 | $3.24 | 204,700 | — | — |
| 2009-08-13 | $2.11 | $3.53 | 96,100 | — | — |
| 2009-08-12 | $2.11 | $3.53 | 177,900 | — | — |
| 2009-08-11 | $2.20 | $3.68 | 273,600 | — | — |
| 2009-08-10 | $2.09 | $3.49 | 413,800 | — | — |
| 2009-08-07 | $2.05 | $3.43 | 615,800 | — | — |
| 2009-08-06 | $2.09 | $3.49 | 666,200 | — | — |
| 2009-08-05 | $2.12 | $3.54 | 935,500 | — | — |
| 2009-08-04 | $1.92 | $3.21 | 291,900 | — | — |
| 2009-08-03 | $1.76 | $2.94 | 123,200 | — | — |
| 2009-07-31 | $1.81 | $3.03 | 104,400 | — | — |
| 2009-07-30 | $1.88 | $3.14 | 197,200 | — | — |
| 2009-07-29 | $1.79 | $2.99 | 269,200 | — | — |
| 2009-07-28 | $1.98 | $3.31 | 317,300 | — | — |
| 2009-07-27 | $1.78 | $2.98 | 242,700 | — | — |
| 2009-07-24 | $1.64 | $2.74 | 197,100 | — | — |
| 2009-07-23 | $1.59 | $2.66 | 133,900 | — | — |
| 2009-07-22 | $1.55 | $2.59 | 45,200 | — | — |
| 2009-07-21 | $1.57 | $2.62 | 46,200 | — | — |
| 2009-07-20 | $1.59 | $2.66 | 75,200 | — | — |
| 2009-07-17 | $1.72 | $2.88 | 99,200 | — | — |
| 2009-07-16 | $1.72 | $2.88 | 152,200 | — | — |
| 2009-07-15 | $1.57 | $2.62 | 326,000 | — | — |
| 2009-07-14 | $1.56 | $2.61 | 209,500 | — | — |
| 2009-07-13 | $1.52 | $2.54 | 121,600 | — | — |
| 2009-07-10 | $1.50 | $2.51 | 64,600 | — | — |
| 2009-07-09 | $1.53 | $2.56 | 72,000 | — | — |
| 2009-07-08 | $1.54 | $2.57 | 135,100 | — | — |
| 2009-07-07 | $1.61 | $2.69 | 178,500 | — | — |
| 2009-07-06 | $1.68 | $2.81 | 125,300 | — | — |
| 2009-07-02 | $1.73 | $2.89 | 213,400 | — | — |
| 2009-07-01 | $1.91 | $3.19 | 605,000 | — | — |
| 2009-06-30 | $1.75 | $2.93 | 167,700 | — | — |
| 2009-06-29 | $1.68 | $2.81 | 513,600 | — | — |
| 2009-06-26 | $1.68 | $2.81 | 2,115,600 | — | — |
| 2009-06-25 | $2.02 | $3.38 | 178,000 | — | — |
| 2009-06-24 | $1.77 | $2.96 | 178,500 | — | — |
| 2009-06-23 | $1.80 | $3.01 | 138,100 | — | — |
| 2009-06-22 | $1.79 | $2.99 | 223,900 | — | — |
| 2009-06-19 | $2.00 | $3.34 | 125,300 | — | — |
| 2009-06-18 | $1.97 | $3.29 | 153,900 | — | — |
| 2009-06-17 | $2.05 | $3.43 | 139,400 | — | — |
| 2009-06-16 | $2.01 | $3.36 | 283,300 | — | — |
| 2009-06-15 | $2.01 | $3.36 | 438,900 | — | — |
| 2009-06-12 | $2.25 | $3.76 | 1,033,500 | — | — |
| 2009-06-11 | $2.06 | $3.44 | 830,300 | — | — |
| 2009-06-10 | $1.61 | $2.69 | 174,300 | — | — |
| 2009-06-09 | $1.68 | $2.81 | 135,200 | — | — |
| 2009-06-08 | $1.70 | $2.84 | 195,800 | — | — |
| 2009-06-05 | $1.74 | $2.91 | 200,200 | — | — |
| 2009-06-04 | $1.77 | $2.96 | 356,200 | — | — |
| 2009-06-03 | $1.63 | $2.72 | 94,200 | — | — |
| 2009-06-02 | $1.68 | $2.81 | 149,200 | — | — |
| 2009-06-01 | $1.71 | $2.86 | 251,900 | — | — |
| 2009-05-29 | $1.56 | $2.61 | 732,500 | — | — |
| 2009-05-28 | $1.82 | $3.04 | 196,300 | — | — |
| 2009-05-27 | $1.83 | $3.06 | 136,200 | — | — |
| 2009-05-26 | $1.88 | $3.14 | 170,100 | — | — |
| 2009-05-22 | $1.81 | $3.03 | 126,800 | — | — |
| 2009-05-21 | $1.81 | $3.03 | 298,200 | — | — |
| 2009-05-20 | $1.96 | $3.28 | 602,800 | — | — |
| 2009-05-19 | $1.93 | $3.23 | 249,400 | — | — |
| 2009-05-18 | $1.93 | $3.23 | 207,800 | — | — |
| 2009-05-15 | $1.73 | $2.89 | 228,900 | — | — |
| 2009-05-14 | $1.90 | $3.18 | 244,600 | — | — |
| 2009-05-13 | $1.77 | $2.96 | 483,900 | — | — |
| 2009-05-12 | $2.18 | $3.64 | 245,000 | — | — |
| 2009-05-11 | $2.49 | $4.16 | 359,700 | — | — |
| 2009-05-08 | $2.40 | $4.01 | 882,100 | — | — |
| 2009-05-07 | $3.10 | $5.18 | 412,600 | — | — |
| 2009-05-06 | $3.20 | $5.35 | 455,100 | — | — |
| 2009-05-05 | $3.57 | $5.97 | 1,396,400 | — | — |
| 2009-05-04 | $3.94 | $6.59 | 772,900 | — | — |
| 2009-05-01 | $3.24 | $5.42 | 627,500 | — | — |
| 2009-04-30 | $2.81 | $4.70 | 602,900 | — | — |
| 2009-04-29 | $2.54 | $4.25 | 624,000 | — | — |
| 2009-04-28 | $1.90 | $3.18 | 351,200 | — | — |
| 2009-04-27 | $1.66 | $2.77 | 346,900 | — | — |
| 2009-04-24 | $1.48 | $2.47 | 372,100 | — | — |
| 2009-04-23 | $1.35 | $2.26 | 103,600 | — | — |
| 2009-04-22 | $1.34 | $2.24 | 94,600 | — | — |
| 2009-04-21 | $1.31 | $2.19 | 146,600 | — | — |
| 2009-04-20 | $1.36 | $2.27 | 228,100 | — | — |
| 2009-04-17 | $1.31 | $2.19 | 391,000 | — | — |
| 2009-04-16 | $1.19 | $1.99 | 208,500 | — | — |
| 2009-04-15 | $1.20 | $2.01 | 141,900 | — | — |
| 2009-04-14 | $1.16 | $1.94 | 657,000 | — | — |
| 2009-04-13 | $1.03 | $1.72 | 308,900 | — | — |
| 2009-04-09 | $1.00 | $1.67 | 214,800 | — | — |
| 2009-04-08 | $0.81 | $1.35 | 120,300 | — | — |
| 2009-04-07 | $0.78 | $1.30 | 173,200 | — | — |
| 2009-04-06 | $0.80 | $1.34 | 196,600 | — | — |
| 2009-04-03 | $0.88 | $1.47 | 115,600 | — | — |
| 2009-04-02 | $0.84 | $1.40 | 258,200 | — | — |
| 2009-04-01 | $0.73 | $1.22 | 177,500 | — | — |
| 2009-03-31 | $0.72 | $1.20 | 269,000 | — | — |
| 2009-03-30 | $0.75 | $1.25 | 223,200 | — | — |
| 2009-03-27 | $0.90 | $1.50 | 182,200 | — | — |
| 2009-03-26 | $1.06 | $1.77 | 218,200 | — | — |
| 2009-03-25 | $1.10 | $1.84 | 148,900 | — | — |
| 2009-03-24 | $1.11 | $1.86 | 84,400 | — | — |
| 2009-03-23 | $1.15 | $1.92 | 153,600 | — | — |
| 2009-03-20 | $1.01 | $1.69 | 417,100 | — | — |
| 2009-03-19 | $1.11 | $1.86 | 101,000 | — | — |
| 2009-03-18 | $1.11 | $1.86 | 178,300 | — | — |
| 2009-03-17 | $0.99 | $1.65 | 107,200 | — | — |
| 2009-03-16 | $1.07 | $1.79 | 157,100 | — | — |
| 2009-03-13 | $1.22 | $2.04 | 219,600 | — | — |
| 2009-03-12 | $1.13 | $1.89 | 221,100 | — | — |
| 2009-03-11 | $0.84 | $1.40 | 109,800 | — | — |
| 2009-03-10 | $0.68 | $1.14 | 81,700 | — | — |
| 2009-03-09 | $0.62 | $1.04 | 124,400 | — | — |
| 2009-03-06 | $0.65 | $1.09 | 112,100 | — | — |
| 2009-03-05 | $0.67 | $1.12 | 131,200 | — | — |
| 2009-03-04 | $0.69 | $1.15 | 228,700 | — | — |
| 2009-03-03 | $0.64 | $1.07 | 151,500 | — | — |
| 2009-03-02 | $0.58 | $0.97 | 136,400 | — | — |
| 2009-02-27 | $0.58 | $0.97 | 480,000 | — | — |
| 2009-02-26 | $0.68 | $1.14 | 257,000 | — | — |
| 2009-02-25 | $0.75 | $1.25 | 293,800 | — | — |
| 2009-02-24 | $0.87 | $1.45 | 298,200 | — | — |
| 2009-02-23 | $0.87 | $1.45 | 181,500 | — | — |
| 2009-02-20 | $0.89 | $1.49 | 257,300 | — | — |
| 2009-02-19 | $0.95 | $1.59 | 758,100 | — | — |
| 2009-02-18 | $1.25 | $2.09 | 128,500 | — | — |
| 2009-02-17 | $1.42 | $2.37 | 118,000 | — | — |
| 2009-02-13 | $1.51 | $2.52 | 69,300 | — | — |
| 2009-02-12 | $1.54 | $2.57 | 58,700 | — | — |
| 2009-02-11 | $1.52 | $2.54 | 81,700 | — | — |
| 2009-02-10 | $1.54 | $2.57 | 157,600 | — | — |
| 2009-02-09 | $1.73 | $2.89 | 110,300 | — | — |
| 2009-02-06 | $1.58 | $2.64 | 146,800 | — | — |
| 2009-02-05 | $1.51 | $2.52 | 119,200 | — | — |
| 2009-02-04 | $1.63 | $2.72 | 141,700 | — | — |
| 2009-02-03 | $1.85 | $3.09 | 153,400 | — | — |
| 2009-02-02 | $1.74 | $2.91 | 115,700 | — | — |
| 2009-01-30 | $1.78 | $2.98 | 164,700 | — | — |
| 2009-01-29 | $2.03 | $3.39 | 162,300 | — | — |
| 2009-01-28 | $2.02 | $3.38 | 254,100 | — | — |
| 2009-01-27 | $1.89 | $3.16 | 393,700 | — | — |
| 2009-01-26 | $2.24 | $3.74 | 117,100 | — | — |
| 2009-01-23 | $2.15 | $3.59 | 111,500 | — | — |
| 2009-01-22 | $2.24 | $3.74 | 64,000 | — | — |
| 2009-01-21 | $2.40 | $4.01 | 164,400 | — | — |
| 2009-01-20 | $2.38 | $3.98 | 117,700 | — | — |
| 2009-01-16 | $2.66 | $4.45 | 144,100 | — | — |
| 2009-01-15 | $2.95 | $4.93 | 297,400 | — | — |
| 2009-01-14 | $2.77 | $4.63 | 140,700 | — | — |
| 2009-01-13 | $2.87 | $4.80 | 49,300 | — | — |
| 2009-01-12 | $2.75 | $4.60 | 157,000 | — | — |
| 2009-01-09 | $2.87 | $4.80 | 113,300 | — | — |
| 2009-01-08 | $3.01 | $5.03 | 148,500 | — | — |
| 2009-01-07 | $3.01 | $5.03 | 232,000 | — | — |
| 2009-01-06 | $3.36 | $5.62 | 183,800 | — | — |
| 2009-01-05 | $3.42 | $5.72 | 262,800 | — | — |
| 2009-01-02 | $3.17 | $5.30 | 259,100 | — | — |