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
- 2006-11-16 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 | 61,400 | — | — |
| 2009-12-30 | $3.87 | $3.87 | 132,800 | — | — |
| 2009-12-29 | $3.78 | $3.78 | 10,000 | — | — |
| 2009-12-28 | $3.78 | $3.78 | 9,200 | — | — |
| 2009-12-24 | $3.80 | $3.80 | 25,300 | — | — |
| 2009-12-23 | $3.92 | $3.92 | 12,500 | — | — |
| 2009-12-22 | $3.80 | $3.80 | 10,600 | — | — |
| 2009-12-21 | $3.75 | $3.75 | 800 | — | — |
| 2009-12-18 | $3.75 | $3.75 | 20,600 | — | — |
| 2009-12-17 | $3.72 | $3.72 | 15,200 | — | — |
| 2009-12-16 | $3.75 | $3.75 | 9,700 | — | — |
| 2009-12-15 | $3.75 | $3.75 | 6,200 | — | — |
| 2009-12-14 | $3.77 | $3.77 | 40,300 | — | — |
| 2009-12-11 | $3.80 | $3.80 | 13,100 | — | — |
| 2009-12-10 | $3.72 | $3.72 | 23,100 | — | — |
| 2009-12-09 | $3.90 | $3.90 | 31,600 | — | — |
| 2009-12-08 | $4.02 | $4.02 | 41,100 | — | — |
| 2009-12-07 | $4.05 | $4.05 | 9,400 | — | — |
| 2009-12-04 | $4.05 | $4.05 | 62,500 | — | — |
| 2009-12-03 | $3.96 | $3.96 | 39,500 | — | — |
| 2009-12-02 | $4.02 | $4.02 | 219,400 | — | — |
| 2009-12-01 | $4.13 | $4.13 | 2,400 | — | — |
| 2009-11-30 | $4.16 | $4.16 | 76,700 | — | — |
| 2009-11-27 | $4.06 | $4.06 | 1,900 | — | — |
| 2009-11-25 | $4.04 | $4.04 | 57,200 | — | — |
| 2009-11-24 | $4.00 | $4.00 | 8,000 | — | — |
| 2009-11-23 | $3.94 | $3.94 | 36,300 | — | — |
| 2009-11-20 | $3.96 | $3.96 | 9,000 | — | — |
| 2009-11-19 | $3.92 | $3.92 | 99,200 | — | — |
| 2009-11-18 | $3.96 | $3.96 | 2,200 | — | — |
| 2009-11-17 | $4.02 | $4.02 | 5,100 | — | — |
| 2009-11-16 | $4.05 | $4.05 | 34,400 | — | — |
| 2009-11-13 | $4.13 | $4.13 | 20,500 | — | — |
| 2009-11-12 | $4.23 | $4.23 | 22,600 | — | — |
| 2009-11-11 | $4.24 | $4.24 | 37,600 | — | — |
| 2009-11-10 | $4.12 | $4.12 | 14,000 | — | — |
| 2009-11-09 | $4.23 | $4.23 | 45,900 | — | — |
| 2009-11-06 | $4.20 | $4.20 | 7,800 | — | — |
| 2009-11-05 | $4.15 | $4.15 | 44,200 | — | — |
| 2009-11-04 | $4.15 | $4.15 | 18,800 | — | — |
| 2009-11-03 | $4.11 | $4.11 | 18,400 | — | — |
| 2009-11-02 | $4.05 | $4.05 | 49,800 | — | — |
| 2009-10-30 | $4.11 | $4.11 | 35,100 | — | — |
| 2009-10-29 | $4.25 | $4.25 | 53,000 | — | — |
| 2009-10-28 | $4.09 | $4.09 | 73,900 | — | — |
| 2009-10-27 | $4.15 | $4.15 | 88,200 | — | — |
| 2009-10-26 | $4.05 | $4.05 | 41,200 | — | — |
| 2009-10-23 | $3.91 | $3.91 | 43,400 | — | — |
| 2009-10-22 | $4.00 | $4.00 | 8,200 | — | — |
| 2009-10-21 | $3.99 | $3.99 | 8,600 | — | — |
| 2009-10-20 | $4.10 | $4.10 | 20,400 | — | — |
| 2009-10-19 | $4.13 | $4.13 | 15,900 | — | — |
| 2009-10-16 | $4.18 | $4.18 | 34,200 | — | — |
| 2009-10-15 | $4.15 | $4.15 | 149,300 | — | — |
| 2009-10-14 | $4.03 | $4.03 | 55,200 | — | — |
| 2009-10-13 | $3.84 | $3.84 | 343,800 | — | — |
| 2009-10-12 | $3.85 | $3.85 | 56,300 | — | — |
| 2009-10-09 | $3.80 | $3.80 | 6,000 | — | — |
| 2009-10-08 | $3.72 | $3.72 | 17,300 | — | — |
| 2009-10-07 | $3.70 | $3.70 | 100 | — | — |
| 2009-10-06 | $3.70 | $3.70 | 56,300 | — | — |
| 2009-10-05 | $3.80 | $3.80 | 18,600 | — | — |
| 2009-10-02 | $3.80 | $3.80 | 11,000 | — | — |
| 2009-10-01 | $3.81 | $3.81 | 18,400 | — | — |
| 2009-09-30 | $3.84 | $3.84 | 242,400 | — | — |
| 2009-09-29 | $3.79 | $3.79 | 149,500 | — | — |
| 2009-09-28 | $3.68 | $3.68 | 40,900 | — | — |
| 2009-09-25 | $3.76 | $3.76 | 180,700 | — | — |
| 2009-09-24 | $3.59 | $3.59 | 85,000 | — | — |
| 2009-09-23 | $3.53 | $3.53 | 90,700 | — | — |
| 2009-09-22 | $3.63 | $3.63 | 67,400 | — | — |
| 2009-09-21 | $3.60 | $3.60 | 43,400 | — | — |
| 2009-09-18 | $3.63 | $3.63 | 14,500 | — | — |
| 2009-09-17 | $3.56 | $3.56 | 27,000 | — | — |
| 2009-09-16 | $3.60 | $3.60 | 587,600 | — | — |
| 2009-09-15 | $3.58 | $3.58 | 17,000 | — | — |
| 2009-09-14 | $3.55 | $3.55 | 21,400 | — | — |
| 2009-09-11 | $3.68 | $3.68 | 31,100 | — | — |
| 2009-09-10 | $3.70 | $3.70 | 197,200 | — | — |
| 2009-09-09 | $3.68 | $3.68 | 100,200 | — | — |
| 2009-09-08 | $3.77 | $3.77 | 62,600 | — | — |
| 2009-09-04 | $3.80 | $3.80 | 15,300 | — | — |
| 2009-09-03 | $3.80 | $3.80 | 62,500 | — | — |
| 2009-09-02 | $3.83 | $3.83 | 19,900 | — | — |
| 2009-09-01 | $3.80 | $3.80 | 26,400 | — | — |
| 2009-08-31 | $3.79 | $3.79 | 38,000 | — | — |
| 2009-08-28 | $4.15 | $4.15 | 28,000 | — | — |
| 2009-08-27 | $4.05 | $4.05 | 56,500 | — | — |
| 2009-08-26 | $4.05 | $4.05 | 30,700 | — | — |
| 2009-08-25 | $4.20 | $4.20 | 48,600 | — | — |
| 2009-08-24 | $4.17 | $4.17 | 52,800 | — | — |
| 2009-08-21 | $4.04 | $4.04 | 83,800 | — | — |
| 2009-08-20 | $3.98 | $3.98 | 33,100 | — | — |
| 2009-08-19 | $3.85 | $3.85 | 41,000 | — | — |
| 2009-08-18 | $3.86 | $3.86 | 86,300 | — | — |
| 2009-08-17 | $3.67 | $3.67 | 52,500 | — | — |
| 2009-08-14 | $3.78 | $3.78 | 29,500 | — | — |
| 2009-08-13 | $4.00 | $4.00 | 57,700 | — | — |
| 2009-08-12 | $3.99 | $3.99 | 142,300 | — | — |
| 2009-08-11 | $3.75 | $3.75 | 22,700 | — | — |
| 2009-08-10 | $3.71 | $3.71 | 63,200 | — | — |
| 2009-08-07 | $3.83 | $3.83 | 31,400 | — | — |
| 2009-08-06 | $3.91 | $3.91 | 45,500 | — | — |
| 2009-08-05 | $3.77 | $3.77 | 41,700 | — | — |
| 2009-08-04 | $3.84 | $3.84 | 17,100 | — | — |
| 2009-08-03 | $3.94 | $3.94 | 43,800 | — | — |
| 2009-07-31 | $4.00 | $4.00 | 51,600 | — | — |
| 2009-07-30 | $3.98 | $3.98 | 93,300 | — | — |
| 2009-07-29 | $3.79 | $3.79 | 48,400 | — | — |
| 2009-07-28 | $3.86 | $3.86 | 27,200 | — | — |
| 2009-07-27 | $3.86 | $3.86 | 41,100 | — | — |
| 2009-07-24 | $3.71 | $3.71 | 23,700 | — | — |
| 2009-07-23 | $3.75 | $3.75 | 43,400 | — | — |
| 2009-07-22 | $3.52 | $3.52 | 46,500 | — | — |
| 2009-07-21 | $3.47 | $3.47 | 30,800 | — | — |
| 2009-07-20 | $3.41 | $3.41 | 94,100 | — | — |
| 2009-07-17 | $3.40 | $3.40 | 45,300 | — | — |
| 2009-07-16 | $3.26 | $3.26 | 31,200 | — | — |
| 2009-07-15 | $3.17 | $3.17 | 5,400 | — | — |
| 2009-07-14 | $3.11 | $3.11 | 77,000 | — | — |
| 2009-07-13 | $3.10 | $3.10 | 40,700 | — | — |
| 2009-07-10 | $3.00 | $3.00 | 21,400 | — | — |
| 2009-07-09 | $3.07 | $3.07 | 8,000 | — | — |
| 2009-07-08 | $3.10 | $3.10 | 27,600 | — | — |
| 2009-07-07 | $3.02 | $3.02 | 4,500 | — | — |
| 2009-07-06 | $3.11 | $3.11 | 53,800 | — | — |
| 2009-07-02 | $3.08 | $3.08 | 31,500 | — | — |
| 2009-07-01 | $3.08 | $3.08 | 23,200 | — | — |
| 2009-06-30 | $3.05 | $3.05 | 27,400 | — | — |
| 2009-06-29 | $3.08 | $3.08 | 44,200 | — | — |
| 2009-06-26 | $3.03 | $3.03 | 12,100 | — | — |
| 2009-06-25 | $3.03 | $3.03 | 32,500 | — | — |
| 2009-06-24 | $3.00 | $3.00 | 74,300 | — | — |
| 2009-06-23 | $3.00 | $3.00 | 60,300 | — | — |
| 2009-06-22 | $2.95 | $2.95 | 37,100 | — | — |
| 2009-06-19 | $3.01 | $3.01 | 11,200 | — | — |
| 2009-06-18 | $3.01 | $3.01 | 27,400 | — | — |
| 2009-06-17 | $2.98 | $2.98 | 45,800 | — | — |
| 2009-06-16 | $3.00 | $3.00 | 60,400 | — | — |
| 2009-06-15 | $2.96 | $2.96 | 42,700 | — | — |
| 2009-06-12 | $2.96 | $2.96 | 13,000 | — | — |
| 2009-06-11 | $2.93 | $2.93 | 10,100 | — | — |
| 2009-06-10 | $2.93 | $2.93 | 23,200 | — | — |
| 2009-06-09 | $2.93 | $2.93 | 73,500 | — | — |
| 2009-06-08 | $3.00 | $3.00 | 80,900 | — | — |
| 2009-06-05 | $3.02 | $3.02 | 42,700 | — | — |
| 2009-06-04 | $2.88 | $2.88 | 100,300 | — | — |
| 2009-06-03 | $2.72 | $2.72 | 18,600 | — | — |
| 2009-06-02 | $2.77 | $2.77 | 19,300 | — | — |
| 2009-06-01 | $2.71 | $2.71 | 64,000 | — | — |
| 2009-05-29 | $2.65 | $2.65 | 25,800 | — | — |
| 2009-05-28 | $2.70 | $2.70 | 37,900 | — | — |
| 2009-05-27 | $2.65 | $2.65 | 7,400 | — | — |
| 2009-05-26 | $2.54 | $2.54 | 33,900 | — | — |
| 2009-05-22 | $2.70 | $2.70 | 5,900 | — | — |
| 2009-05-21 | $2.68 | $2.68 | 36,400 | — | — |
| 2009-05-20 | $2.72 | $2.72 | 35,800 | — | — |
| 2009-05-19 | $2.50 | $2.50 | 23,900 | — | — |
| 2009-05-18 | $2.37 | $2.37 | 46,700 | — | — |
| 2009-05-15 | $2.36 | $2.36 | 52,300 | — | — |
| 2009-05-14 | $2.17 | $2.17 | 16,200 | — | — |
| 2009-05-13 | $2.16 | $2.16 | 10,000 | — | — |
| 2009-05-12 | $2.25 | $2.25 | 49,300 | — | — |
| 2009-05-11 | $2.28 | $2.28 | 16,400 | — | — |
| 2009-05-08 | $2.13 | $2.13 | 14,400 | — | — |
| 2009-05-07 | $2.26 | $2.26 | 11,500 | — | — |
| 2009-05-06 | $2.35 | $2.35 | 27,300 | — | — |
| 2009-05-05 | $2.32 | $2.32 | 36,500 | — | — |
| 2009-05-04 | $2.33 | $2.33 | 37,400 | — | — |
| 2009-05-01 | $2.22 | $2.22 | 74,800 | — | — |
| 2009-04-30 | $2.10 | $2.10 | 89,700 | — | — |
| 2009-04-29 | $1.94 | $1.94 | 43,700 | — | — |
| 2009-04-28 | $1.83 | $1.83 | 12,800 | — | — |
| 2009-04-27 | $1.82 | $1.82 | 14,000 | — | — |
| 2009-04-24 | $1.76 | $1.76 | 795,100 | — | — |
| 2009-04-23 | $1.73 | $1.73 | 107,200 | — | — |
| 2009-04-22 | $1.70 | $1.70 | 106,900 | — | — |
| 2009-04-21 | $1.74 | $1.74 | 13,000 | — | — |
| 2009-04-20 | $1.70 | $1.70 | 16,200 | — | — |
| 2009-04-17 | $1.70 | $1.70 | 5,800 | — | — |
| 2009-04-16 | $1.73 | $1.73 | 11,100 | — | — |
| 2009-04-15 | $1.70 | $1.70 | 1,400 | — | — |
| 2009-04-14 | $1.70 | $1.70 | 23,300 | — | — |
| 2009-04-13 | $1.70 | $1.70 | 25,600 | — | — |
| 2009-04-09 | $1.70 | $1.70 | 9,600 | — | — |
| 2009-04-08 | $1.70 | $1.70 | 1,100 | — | — |
| 2009-04-07 | $1.67 | $1.67 | 16,700 | — | — |
| 2009-04-06 | $1.65 | $1.65 | 2,000 | — | — |
| 2009-04-03 | $1.65 | $1.65 | 14,000 | — | — |
| 2009-04-02 | $1.60 | $1.60 | 17,100 | — | — |
| 2009-04-01 | $1.52 | $1.52 | 6,800 | — | — |
| 2009-03-31 | $1.60 | $1.60 | 22,900 | — | — |
| 2009-03-30 | $1.61 | $1.61 | 15,500 | — | — |
| 2009-03-27 | $1.59 | $1.59 | 23,100 | — | — |
| 2009-03-26 | $1.62 | $1.62 | 871,200 | — | — |
| 2009-03-25 | $1.65 | $1.65 | 181,900 | — | — |
| 2009-03-24 | $1.68 | $1.68 | 3,300 | — | — |
| 2009-03-23 | $1.69 | $1.69 | 220,700 | — | — |
| 2009-03-20 | $1.68 | $1.68 | 8,300 | — | — |
| 2009-03-19 | $1.64 | $1.64 | 15,900 | — | — |
| 2009-03-18 | $1.68 | $1.68 | 2,700 | — | — |
| 2009-03-17 | $1.71 | $1.71 | 1,900 | — | — |
| 2009-03-16 | $1.70 | $1.70 | 12,800 | — | — |
| 2009-03-13 | $1.71 | $1.71 | 1,300 | — | — |
| 2009-03-12 | $1.68 | $1.68 | 5,800 | — | — |
| 2009-03-11 | $1.59 | $1.59 | 16,000 | — | — |
| 2009-03-10 | $1.63 | $1.63 | 74,300 | — | — |
| 2009-03-09 | $1.42 | $1.42 | 44,800 | — | — |
| 2009-03-06 | $1.42 | $1.42 | 11,500 | — | — |
| 2009-03-05 | $1.44 | $1.44 | 4,600 | — | — |
| 2009-03-04 | $1.44 | $1.44 | 11,400 | — | — |
| 2009-03-03 | $1.44 | $1.44 | 27,300 | — | — |
| 2009-03-02 | $1.44 | $1.44 | 40,600 | — | — |
| 2009-02-27 | $1.49 | $1.49 | 43,700 | — | — |
| 2009-02-26 | $1.49 | $1.49 | 56,200 | — | — |
| 2009-02-25 | $1.56 | $1.56 | 4,100 | — | — |
| 2009-02-24 | $1.57 | $1.57 | 3,300 | — | — |
| 2009-02-23 | $1.50 | $1.50 | 16,100 | — | — |
| 2009-02-20 | $1.56 | $1.56 | 1,000 | — | — |
| 2009-02-19 | $1.57 | $1.57 | 2,000 | — | — |
| 2009-02-18 | $1.57 | $1.57 | 329,600 | — | — |
| 2009-02-17 | $1.50 | $1.50 | 66,500 | — | — |
| 2009-02-13 | $1.56 | $1.56 | 0 | — | — |
| 2009-02-12 | $1.56 | $1.56 | 4,200 | — | — |
| 2009-02-11 | $1.60 | $1.60 | 5,700 | — | — |
| 2009-02-10 | $1.62 | $1.62 | 3,100 | — | — |
| 2009-02-09 | $1.64 | $1.64 | 1,400 | — | — |
| 2009-02-06 | $1.58 | $1.58 | 39,900 | — | — |
| 2009-02-05 | $1.56 | $1.56 | 2,800 | — | — |
| 2009-02-04 | $1.64 | $1.64 | 37,100 | — | — |
| 2009-02-03 | $1.60 | $1.60 | 1,200 | — | — |
| 2009-02-02 | $1.59 | $1.59 | 1,400 | — | — |
| 2009-01-30 | $1.60 | $1.60 | 10,800 | — | — |
| 2009-01-29 | $1.60 | $1.60 | 12,300 | — | — |
| 2009-01-28 | $1.48 | $1.48 | 63,600 | — | — |
| 2009-01-27 | $1.59 | $1.59 | 20,100 | — | — |
| 2009-01-26 | $1.64 | $1.64 | 11,000 | — | — |
| 2009-01-23 | $1.67 | $1.67 | 24,400 | — | — |
| 2009-01-22 | $1.68 | $1.68 | 500 | — | — |
| 2009-01-21 | $1.74 | $1.74 | 800 | — | — |
| 2009-01-20 | $1.70 | $1.70 | 10,800 | — | — |
| 2009-01-16 | $1.67 | $1.67 | 3,300 | — | — |
| 2009-01-15 | $1.67 | $1.67 | 24,300 | — | — |
| 2009-01-14 | $1.70 | $1.70 | 63,300 | — | — |
| 2009-01-13 | $1.71 | $1.71 | 32,300 | — | — |
| 2009-01-12 | $1.73 | $1.73 | 2,900 | — | — |
| 2009-01-09 | $1.74 | $1.74 | 38,900 | — | — |
| 2009-01-08 | $1.75 | $1.75 | 644,600 | — | — |
| 2009-01-07 | $1.79 | $1.79 | 1,000 | — | — |
| 2009-01-06 | $1.80 | $1.80 | 56,600 | — | — |
| 2009-01-05 | $1.75 | $1.75 | 7,300 | — | — |
| 2009-01-02 | $1.75 | $1.75 | 5,500 | — | — |