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
- 2006-11-28 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 | $3.94 | $3.94 | 32,600 | — | — |
| 2009-12-30 | $3.87 | $3.87 | 23,800 | — | — |
| 2009-12-29 | $3.93 | $3.93 | 42,800 | — | — |
| 2009-12-28 | $4.10 | $4.10 | 17,200 | — | — |
| 2009-12-24 | $4.05 | $4.05 | 17,400 | — | — |
| 2009-12-23 | $4.08 | $4.08 | 56,100 | — | — |
| 2009-12-22 | $3.99 | $3.99 | 74,300 | — | — |
| 2009-12-21 | $3.90 | $3.90 | 103,400 | — | — |
| 2009-12-18 | $3.88 | $3.88 | 64,700 | — | — |
| 2009-12-17 | $3.61 | $3.61 | 163,100 | — | — |
| 2009-12-16 | $4.21 | $4.21 | 178,900 | — | — |
| 2009-12-15 | $3.85 | $3.85 | 78,400 | — | — |
| 2009-12-14 | $3.49 | $3.49 | 75,200 | — | — |
| 2009-12-11 | $3.38 | $3.38 | 43,800 | — | — |
| 2009-12-10 | $3.42 | $3.42 | 79,400 | — | — |
| 2009-12-09 | $3.30 | $3.30 | 48,300 | — | — |
| 2009-12-08 | $3.15 | $3.15 | 124,400 | — | — |
| 2009-12-07 | $3.36 | $3.36 | 89,400 | — | — |
| 2009-12-04 | $3.50 | $3.50 | 77,500 | — | — |
| 2009-12-03 | $3.72 | $3.72 | 98,500 | — | — |
| 2009-12-02 | $3.76 | $3.76 | 67,100 | — | — |
| 2009-12-01 | $3.68 | $3.68 | 123,100 | — | — |
| 2009-11-30 | $3.48 | $3.48 | 78,700 | — | — |
| 2009-11-27 | $3.51 | $3.51 | 113,900 | — | — |
| 2009-11-25 | $3.76 | $3.76 | 53,400 | — | — |
| 2009-11-24 | $3.59 | $3.59 | 57,100 | — | — |
| 2009-11-23 | $3.60 | $3.60 | 99,600 | — | — |
| 2009-11-20 | $3.42 | $3.42 | 64,200 | — | — |
| 2009-11-19 | $3.48 | $3.48 | 40,900 | — | — |
| 2009-11-18 | $3.47 | $3.47 | 178,700 | — | — |
| 2009-11-17 | $3.37 | $3.37 | 64,200 | — | — |
| 2009-11-16 | $3.43 | $3.43 | 184,100 | — | — |
| 2009-11-13 | $3.19 | $3.19 | 29,400 | — | — |
| 2009-11-12 | $3.10 | $3.10 | 64,400 | — | — |
| 2009-11-11 | $3.35 | $3.35 | 30,700 | — | — |
| 2009-11-10 | $3.33 | $3.33 | 68,600 | — | — |
| 2009-11-09 | $3.45 | $3.45 | 144,100 | — | — |
| 2009-11-06 | $3.16 | $3.16 | 111,200 | — | — |
| 2009-11-05 | $3.12 | $3.12 | 63,100 | — | — |
| 2009-11-04 | $3.20 | $3.20 | 102,800 | — | — |
| 2009-11-03 | $3.21 | $3.21 | 92,100 | — | — |
| 2009-11-02 | $2.93 | $2.93 | 59,900 | — | — |
| 2009-10-30 | $2.94 | $2.94 | 81,500 | — | — |
| 2009-10-29 | $3.01 | $3.01 | 87,200 | — | — |
| 2009-10-28 | $2.65 | $2.65 | 150,500 | — | — |
| 2009-10-27 | $2.74 | $2.74 | 115,800 | — | — |
| 2009-10-26 | $2.89 | $2.89 | 219,900 | — | — |
| 2009-10-23 | $3.15 | $3.15 | 56,600 | — | — |
| 2009-10-22 | $3.27 | $3.27 | 43,500 | — | — |
| 2009-10-21 | $3.34 | $3.34 | 51,300 | — | — |
| 2009-10-20 | $3.20 | $3.20 | 38,400 | — | — |
| 2009-10-19 | $3.26 | $3.26 | 85,600 | — | — |
| 2009-10-16 | $3.18 | $3.18 | 91,600 | — | — |
| 2009-10-15 | $3.08 | $3.08 | 113,500 | — | — |
| 2009-10-14 | $3.05 | $3.05 | 151,900 | — | — |
| 2009-10-13 | $2.96 | $2.96 | 152,900 | — | — |
| 2009-10-12 | $2.70 | $2.70 | 44,300 | — | — |
| 2009-10-09 | $2.78 | $2.78 | 85,200 | — | — |
| 2009-10-08 | $2.75 | $2.75 | 96,400 | — | — |
| 2009-10-07 | $2.67 | $2.67 | 44,600 | — | — |
| 2009-10-06 | $2.64 | $2.64 | 119,500 | — | — |
| 2009-10-05 | $2.41 | $2.41 | 70,100 | — | — |
| 2009-10-02 | $2.29 | $2.29 | 84,900 | — | — |
| 2009-10-01 | $2.31 | $2.31 | 60,300 | — | — |
| 2009-09-30 | $2.53 | $2.53 | 97,500 | — | — |
| 2009-09-29 | $2.44 | $2.44 | 33,900 | — | — |
| 2009-09-28 | $2.49 | $2.49 | 54,800 | — | — |
| 2009-09-25 | $2.38 | $2.38 | 48,300 | — | — |
| 2009-09-24 | $2.48 | $2.48 | 137,700 | — | — |
| 2009-09-23 | $2.61 | $2.61 | 83,000 | — | — |
| 2009-09-22 | $2.68 | $2.68 | 61,600 | — | — |
| 2009-09-21 | $2.57 | $2.57 | 119,200 | — | — |
| 2009-09-18 | $2.67 | $2.67 | 48,800 | — | — |
| 2009-09-17 | $2.69 | $2.69 | 95,700 | — | — |
| 2009-09-16 | $2.85 | $2.85 | 113,600 | — | — |
| 2009-09-15 | $2.48 | $2.48 | 104,300 | — | — |
| 2009-09-14 | $2.41 | $2.41 | 80,800 | — | — |
| 2009-09-11 | $2.45 | $2.45 | 113,900 | — | — |
| 2009-09-10 | $2.38 | $2.38 | 59,800 | — | — |
| 2009-09-09 | $2.35 | $2.35 | 52,100 | — | — |
| 2009-09-08 | $2.41 | $2.41 | 131,300 | — | — |
| 2009-09-04 | $2.30 | $2.30 | 59,500 | — | — |
| 2009-09-03 | $2.29 | $2.29 | 242,800 | — | — |
| 2009-09-02 | $2.23 | $2.23 | 82,100 | — | — |
| 2009-09-01 | $2.00 | $2.00 | 67,500 | — | — |
| 2009-08-31 | $2.02 | $2.02 | 18,200 | — | — |
| 2009-08-28 | $2.07 | $2.07 | 27,800 | — | — |
| 2009-08-27 | $2.05 | $2.05 | 17,300 | — | — |
| 2009-08-26 | $2.00 | $2.00 | 61,600 | — | — |
| 2009-08-25 | $2.02 | $2.02 | 21,200 | — | — |
| 2009-08-24 | $2.10 | $2.10 | 20,700 | — | — |
| 2009-08-21 | $2.06 | $2.06 | 30,200 | — | — |
| 2009-08-20 | $1.98 | $1.98 | 32,300 | — | — |
| 2009-08-19 | $2.03 | $2.03 | 15,800 | — | — |
| 2009-08-18 | $2.04 | $2.04 | 15,900 | — | — |
| 2009-08-17 | $1.96 | $1.96 | 49,800 | — | — |
| 2009-08-14 | $2.05 | $2.05 | 30,900 | — | — |
| 2009-08-13 | $2.16 | $2.16 | 106,300 | — | — |
| 2009-08-12 | $2.07 | $2.07 | 71,800 | — | — |
| 2009-08-11 | $2.12 | $2.12 | 54,200 | — | — |
| 2009-08-10 | $2.12 | $2.12 | 48,600 | — | — |
| 2009-08-07 | $2.23 | $2.23 | 14,200 | — | — |
| 2009-08-06 | $2.31 | $2.31 | 27,300 | — | — |
| 2009-08-05 | $2.37 | $2.37 | 285,600 | — | — |
| 2009-08-04 | $2.31 | $2.31 | 59,900 | — | — |
| 2009-08-03 | $2.20 | $2.20 | 0 | — | — |
| 2009-07-31 | $2.20 | $2.20 | 37,900 | — | — |
| 2009-07-30 | $2.13 | $2.13 | 33,300 | — | — |
| 2009-07-29 | $2.06 | $2.06 | 25,800 | — | — |
| 2009-07-28 | $2.13 | $2.13 | 33,800 | — | — |
| 2009-07-27 | $2.28 | $2.28 | 7,500 | — | — |
| 2009-07-24 | $2.33 | $2.33 | 40,400 | — | — |
| 2009-07-23 | $2.35 | $2.35 | 20,100 | — | — |
| 2009-07-22 | $2.35 | $2.35 | 74,600 | — | — |
| 2009-07-21 | $2.29 | $2.29 | 33,400 | — | — |
| 2009-07-20 | $2.33 | $2.33 | 43,000 | — | — |
| 2009-07-17 | $2.23 | $2.23 | 35,600 | — | — |
| 2009-07-16 | $2.19 | $2.19 | 44,200 | — | — |
| 2009-07-15 | $2.20 | $2.20 | 60,600 | — | — |
| 2009-07-14 | $1.98 | $1.98 | 13,900 | — | — |
| 2009-07-13 | $1.86 | $1.86 | 29,700 | — | — |
| 2009-07-10 | $1.86 | $1.86 | 35,900 | — | — |
| 2009-07-09 | $1.85 | $1.85 | 21,700 | — | — |
| 2009-07-08 | $1.81 | $1.81 | 59,200 | — | — |
| 2009-07-07 | $1.90 | $1.90 | 23,600 | — | — |
| 2009-07-06 | $1.87 | $1.87 | 46,600 | — | — |
| 2009-07-02 | $1.92 | $1.92 | 67,500 | — | — |
| 2009-07-01 | $2.06 | $2.06 | 0 | — | — |
| 2009-06-30 | $2.06 | $2.06 | 47,000 | — | — |
| 2009-06-29 | $2.02 | $2.02 | 28,700 | — | — |
| 2009-06-26 | $2.06 | $2.06 | 33,500 | — | — |
| 2009-06-25 | $2.00 | $2.00 | 49,700 | — | — |
| 2009-06-24 | $1.99 | $1.99 | 25,400 | — | — |
| 2009-06-23 | $1.92 | $1.92 | 22,700 | — | — |
| 2009-06-22 | $1.88 | $1.88 | 91,600 | — | — |
| 2009-06-19 | $2.00 | $2.00 | 14,000 | — | — |
| 2009-06-18 | $1.98 | $1.98 | 10,000 | — | — |
| 2009-06-17 | $2.03 | $2.03 | 74,900 | — | — |
| 2009-06-16 | $2.08 | $2.08 | 71,300 | — | — |
| 2009-06-15 | $2.06 | $2.06 | 83,100 | — | — |
| 2009-06-12 | $2.24 | $2.24 | 69,800 | — | — |
| 2009-06-11 | $2.34 | $2.34 | 110,400 | — | — |
| 2009-06-10 | $2.15 | $2.15 | 90,400 | — | — |
| 2009-06-09 | $2.21 | $2.21 | 95,000 | — | — |
| 2009-06-08 | $2.12 | $2.12 | 99,300 | — | — |
| 2009-06-05 | $2.32 | $2.32 | 67,600 | — | — |
| 2009-06-04 | $2.45 | $2.45 | 126,200 | — | — |
| 2009-06-03 | $2.38 | $2.38 | 213,300 | — | — |
| 2009-06-02 | $2.68 | $2.68 | 135,000 | — | — |
| 2009-06-01 | $2.46 | $2.46 | 108,000 | — | — |
| 2009-05-29 | $2.45 | $2.45 | 92,500 | — | — |
| 2009-05-28 | $2.40 | $2.40 | 86,100 | — | — |
| 2009-05-27 | $2.27 | $2.27 | 95,600 | — | — |
| 2009-05-26 | $2.27 | $2.27 | 90,600 | — | — |
| 2009-05-22 | $2.27 | $2.27 | 87,500 | — | — |
| 2009-05-21 | $2.19 | $2.19 | 105,700 | — | — |
| 2009-05-20 | $2.16 | $2.16 | 134,300 | — | — |
| 2009-05-19 | $1.94 | $1.94 | 93,100 | — | — |
| 2009-05-18 | $1.79 | $1.79 | 0 | — | — |
| 2009-05-15 | $1.79 | $1.79 | 51,800 | — | — |
| 2009-05-14 | $1.85 | $1.85 | 33,800 | — | — |
| 2009-05-13 | $1.75 | $1.75 | 42,600 | — | — |
| 2009-05-12 | $1.89 | $1.89 | 149,600 | — | — |
| 2009-05-11 | $1.85 | $1.85 | 102,600 | — | — |
| 2009-05-08 | $1.86 | $1.86 | 151,300 | — | — |
| 2009-05-07 | $1.71 | $1.71 | 156,600 | — | — |
| 2009-05-06 | $1.80 | $1.80 | 55,500 | — | — |
| 2009-05-05 | $1.63 | $1.63 | 71,800 | — | — |
| 2009-05-04 | $1.56 | $1.56 | 54,200 | — | — |
| 2009-05-01 | $1.53 | $1.53 | 24,400 | — | — |
| 2009-04-30 | $1.49 | $1.49 | 112,000 | — | — |
| 2009-04-29 | $1.57 | $1.57 | 13,900 | — | — |
| 2009-04-28 | $1.52 | $1.52 | 67,400 | — | — |
| 2009-04-27 | $1.59 | $1.59 | 80,700 | — | — |
| 2009-04-24 | $1.65 | $1.65 | 58,000 | — | — |
| 2009-04-23 | $1.57 | $1.57 | 18,900 | — | — |
| 2009-04-22 | $1.46 | $1.46 | 31,000 | — | — |
| 2009-04-21 | $1.43 | $1.43 | 17,300 | — | — |
| 2009-04-20 | $1.54 | $1.54 | 14,700 | — | — |
| 2009-04-17 | $1.47 | $1.47 | 25,300 | — | — |
| 2009-04-16 | $1.59 | $1.59 | 43,000 | — | — |
| 2009-04-15 | $1.66 | $1.66 | 11,300 | — | — |
| 2009-04-14 | $1.67 | $1.67 | 12,800 | — | — |
| 2009-04-13 | $1.62 | $1.62 | 68,300 | — | — |
| 2009-04-09 | $1.48 | $1.48 | 10,800 | — | — |
| 2009-04-08 | $1.51 | $1.51 | 15,200 | — | — |
| 2009-04-07 | $1.51 | $1.51 | 19,500 | — | — |
| 2009-04-06 | $1.47 | $1.47 | 59,000 | — | — |
| 2009-04-03 | $1.49 | $1.49 | 63,900 | — | — |
| 2009-04-02 | $1.64 | $1.64 | 34,600 | — | — |
| 2009-04-01 | $1.67 | $1.67 | 20,200 | — | — |
| 2009-03-31 | $1.68 | $1.68 | 43,600 | — | — |
| 2009-03-30 | $1.64 | $1.64 | 4,600 | — | — |
| 2009-03-27 | $1.66 | $1.66 | 20,100 | — | — |
| 2009-03-26 | $1.72 | $1.72 | 21,800 | — | — |
| 2009-03-25 | $1.76 | $1.76 | 14,100 | — | — |
| 2009-03-24 | $1.71 | $1.71 | 113,000 | — | — |
| 2009-03-23 | $1.73 | $1.73 | 34,900 | — | — |
| 2009-03-20 | $1.60 | $1.60 | 59,900 | — | — |
| 2009-03-19 | $1.64 | $1.64 | 92,700 | — | — |
| 2009-03-18 | $1.45 | $1.45 | 45,300 | — | — |
| 2009-03-17 | $1.33 | $1.33 | 21,800 | — | — |
| 2009-03-16 | $1.36 | $1.36 | 46,300 | — | — |
| 2009-03-13 | $1.43 | $1.43 | 124,600 | — | — |
| 2009-03-12 | $1.43 | $1.43 | 66,400 | — | — |
| 2009-03-11 | $1.41 | $1.41 | 20,900 | — | — |
| 2009-03-10 | $1.42 | $1.42 | 22,500 | — | — |
| 2009-03-09 | $1.33 | $1.33 | 48,800 | — | — |
| 2009-03-06 | $1.41 | $1.41 | 75,300 | — | — |
| 2009-03-05 | $1.41 | $1.41 | 16,000 | — | — |
| 2009-03-04 | $1.44 | $1.44 | 67,500 | — | — |
| 2009-03-03 | $1.49 | $1.49 | 82,700 | — | — |
| 2009-03-02 | $1.46 | $1.46 | 58,500 | — | — |
| 2009-02-27 | $1.57 | $1.57 | 77,400 | — | — |
| 2009-02-26 | $1.58 | $1.58 | 55,800 | — | — |
| 2009-02-25 | $1.58 | $1.58 | 120,300 | — | — |
| 2009-02-24 | $1.62 | $1.62 | 163,000 | — | — |
| 2009-02-23 | $1.79 | $1.79 | 173,200 | — | — |
| 2009-02-20 | $1.76 | $1.76 | 184,300 | — | — |
| 2009-02-19 | $1.74 | $1.74 | 156,900 | — | — |
| 2009-02-18 | $2.22 | $2.22 | 132,000 | — | — |
| 2009-02-17 | $2.42 | $2.42 | 67,800 | — | — |
| 2009-02-13 | $2.35 | $2.35 | 33,700 | — | — |
| 2009-02-12 | $2.27 | $2.27 | 63,300 | — | — |
| 2009-02-11 | $2.41 | $2.41 | 70,200 | — | — |
| 2009-02-10 | $2.27 | $2.27 | 31,900 | — | — |
| 2009-02-09 | $2.21 | $2.21 | 88,400 | — | — |
| 2009-02-06 | $2.12 | $2.12 | 37,500 | — | — |
| 2009-02-05 | $2.03 | $2.03 | 32,000 | — | — |
| 2009-02-04 | $1.98 | $1.98 | 26,000 | — | — |
| 2009-02-03 | $1.91 | $1.91 | 79,300 | — | — |
| 2009-02-02 | $1.94 | $1.94 | 66,300 | — | — |
| 2009-01-30 | $2.12 | $2.12 | 122,700 | — | — |
| 2009-01-29 | $2.09 | $2.09 | 33,700 | — | — |
| 2009-01-28 | $1.99 | $1.99 | 44,100 | — | — |
| 2009-01-27 | $1.96 | $1.96 | 28,700 | — | — |
| 2009-01-26 | $1.93 | $1.93 | 62,400 | — | — |
| 2009-01-23 | $1.85 | $1.85 | 123,500 | — | — |
| 2009-01-22 | $1.80 | $1.80 | 53,300 | — | — |
| 2009-01-21 | $1.76 | $1.76 | 118,700 | — | — |
| 2009-01-20 | $1.91 | $1.91 | 51,000 | — | — |
| 2009-01-16 | $2.02 | $2.02 | 69,600 | — | — |
| 2009-01-15 | $1.85 | $1.85 | 28,200 | — | — |
| 2009-01-14 | $1.68 | $1.68 | 23,600 | — | — |
| 2009-01-13 | $1.73 | $1.73 | 28,300 | — | — |
| 2009-01-12 | $1.68 | $1.68 | 71,600 | — | — |
| 2009-01-09 | $1.97 | $1.97 | 76,700 | — | — |
| 2009-01-08 | $2.13 | $2.13 | 89,200 | — | — |
| 2009-01-07 | $2.16 | $2.16 | 114,300 | — | — |
| 2009-01-06 | $2.20 | $2.20 | 67,000 | — | — |
| 2009-01-05 | $2.06 | $2.06 | 137,600 | — | — |
| 2009-01-02 | $2.03 | $2.03 | 58,200 | — | — |