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
- 1999-02-16 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 | $4.52 | $4.52 | 291,900 | — | — |
| 2009-12-30 | $4.44 | $4.44 | 230,300 | — | — |
| 2009-12-29 | $4.17 | $4.17 | 482,400 | — | — |
| 2009-12-28 | $4.02 | $4.02 | 181,900 | — | — |
| 2009-12-24 | $4.05 | $4.05 | 73,300 | — | — |
| 2009-12-23 | $4.17 | $4.17 | 133,800 | — | — |
| 2009-12-22 | $4.13 | $4.13 | 261,300 | — | — |
| 2009-12-21 | $3.96 | $3.96 | 302,600 | — | — |
| 2009-12-18 | $4.14 | $4.14 | 538,800 | — | — |
| 2009-12-17 | $4.29 | $4.29 | 332,900 | — | — |
| 2009-12-16 | $4.76 | $4.76 | 171,600 | — | — |
| 2009-12-15 | $4.77 | $4.77 | 137,800 | — | — |
| 2009-12-14 | $4.70 | $4.70 | 135,600 | — | — |
| 2009-12-11 | $4.80 | $4.80 | 413,700 | — | — |
| 2009-12-10 | $4.65 | $4.65 | 232,300 | — | — |
| 2009-12-09 | $4.55 | $4.55 | 280,600 | — | — |
| 2009-12-08 | $4.74 | $4.74 | 355,300 | — | — |
| 2009-12-07 | $4.90 | $4.90 | 377,600 | — | — |
| 2009-12-04 | $5.05 | $5.05 | 192,800 | — | — |
| 2009-12-03 | $5.10 | $5.10 | 167,800 | — | — |
| 2009-12-02 | $5.05 | $5.05 | 259,100 | — | — |
| 2009-12-01 | $5.17 | $5.17 | 428,600 | — | — |
| 2009-11-30 | $4.98 | $4.98 | 389,200 | — | — |
| 2009-11-27 | $5.36 | $5.36 | 169,400 | — | — |
| 2009-11-25 | $5.35 | $5.35 | 254,700 | — | — |
| 2009-11-24 | $5.26 | $5.26 | 403,900 | — | — |
| 2009-11-23 | $5.20 | $5.20 | 387,900 | — | — |
| 2009-11-20 | $5.20 | $5.20 | 538,300 | — | — |
| 2009-11-19 | $5.14 | $5.14 | 806,600 | — | — |
| 2009-11-18 | $4.93 | $4.93 | 1,126,000 | — | — |
| 2009-11-17 | $5.34 | $5.34 | 799,500 | — | — |
| 2009-11-16 | $5.59 | $5.59 | 758,500 | — | — |
| 2009-11-13 | $5.45 | $5.45 | 1,483,800 | — | — |
| 2009-11-12 | $6.07 | $6.07 | 409,300 | — | — |
| 2009-11-11 | $6.16 | $6.16 | 756,700 | — | — |
| 2009-11-10 | $6.36 | $6.36 | 894,000 | — | — |
| 2009-11-09 | $6.57 | $6.57 | 682,900 | — | — |
| 2009-11-06 | $6.60 | $6.60 | 616,600 | — | — |
| 2009-11-05 | $6.70 | $6.70 | 820,100 | — | — |
| 2009-11-04 | $6.72 | $6.72 | 1,094,700 | — | — |
| 2009-11-03 | $6.60 | $6.60 | 787,900 | — | — |
| 2009-11-02 | $6.52 | $6.52 | 1,556,000 | — | — |
| 2009-10-30 | $5.99 | $5.99 | 631,500 | — | — |
| 2009-10-29 | $6.00 | $6.00 | 747,800 | — | — |
| 2009-10-28 | $5.69 | $5.69 | 2,454,100 | — | — |
| 2009-10-27 | $7.09 | $7.09 | 1,364,800 | — | — |
| 2009-10-26 | $7.19 | $7.19 | 1,931,700 | — | — |
| 2009-10-23 | $7.16 | $7.16 | 1,517,800 | — | — |
| 2009-10-22 | $6.87 | $6.87 | 783,600 | — | — |
| 2009-10-21 | $6.62 | $6.62 | 890,200 | — | — |
| 2009-10-20 | $6.56 | $6.56 | 668,800 | — | — |
| 2009-10-19 | $6.54 | $6.54 | 511,000 | — | — |
| 2009-10-16 | $6.30 | $6.30 | 1,410,600 | — | — |
| 2009-10-15 | $6.40 | $6.40 | 307,000 | — | — |
| 2009-10-14 | $6.47 | $6.47 | 495,000 | — | — |
| 2009-10-13 | $6.43 | $6.43 | 465,500 | — | — |
| 2009-10-12 | $6.58 | $6.58 | 824,900 | — | — |
| 2009-10-09 | $6.63 | $6.63 | 1,174,600 | — | — |
| 2009-10-08 | $6.63 | $6.63 | 1,479,300 | — | — |
| 2009-10-07 | $6.20 | $6.20 | 1,566,600 | — | — |
| 2009-10-06 | $5.74 | $5.74 | 1,343,700 | — | — |
| 2009-10-05 | $5.63 | $5.63 | 481,600 | — | — |
| 2009-10-02 | $5.62 | $5.62 | 589,800 | — | — |
| 2009-10-01 | $5.81 | $5.81 | 2,365,900 | — | — |
| 2009-09-30 | $5.60 | $5.60 | 3,766,600 | — | — |
| 2009-09-29 | $4.76 | $4.76 | 286,100 | — | — |
| 2009-09-28 | $4.58 | $4.58 | 178,700 | — | — |
| 2009-09-25 | $4.58 | $4.58 | 398,900 | — | — |
| 2009-09-24 | $4.85 | $4.85 | 382,200 | — | — |
| 2009-09-23 | $5.04 | $5.04 | 204,400 | — | — |
| 2009-09-22 | $5.10 | $5.10 | 560,300 | — | — |
| 2009-09-21 | $5.40 | $5.40 | 694,300 | — | — |
| 2009-09-18 | $4.90 | $4.90 | 298,800 | — | — |
| 2009-09-17 | $4.89 | $4.89 | 634,500 | — | — |
| 2009-09-16 | $5.01 | $5.01 | 687,000 | — | — |
| 2009-09-15 | $5.27 | $5.27 | 1,375,800 | — | — |
| 2009-09-14 | $5.60 | $5.60 | 307,900 | — | — |
| 2009-09-11 | $5.71 | $5.71 | 345,800 | — | — |
| 2009-09-10 | $5.87 | $5.87 | 626,100 | — | — |
| 2009-09-09 | $5.82 | $5.82 | 765,000 | — | — |
| 2009-09-08 | $5.93 | $5.93 | 1,288,600 | — | — |
| 2009-09-04 | $5.19 | $5.19 | 449,600 | — | — |
| 2009-09-03 | $5.08 | $5.08 | 490,600 | — | — |
| 2009-09-02 | $5.13 | $5.13 | 1,125,700 | — | — |
| 2009-09-01 | $5.51 | $5.51 | 2,847,300 | — | — |
| 2009-08-31 | $4.95 | $4.95 | 1,145,400 | — | — |
| 2009-08-28 | $4.39 | $4.39 | 280,200 | — | — |
| 2009-08-27 | $4.39 | $4.39 | 286,700 | — | — |
| 2009-08-26 | $4.37 | $4.37 | 330,400 | — | — |
| 2009-08-25 | $4.25 | $4.25 | 1,053,300 | — | — |
| 2009-08-24 | $4.48 | $4.48 | 1,254,600 | — | — |
| 2009-08-21 | $3.73 | $3.73 | 117,200 | — | — |
| 2009-08-20 | $3.74 | $3.74 | 264,000 | — | — |
| 2009-08-19 | $3.57 | $3.57 | 205,500 | — | — |
| 2009-08-18 | $3.49 | $3.49 | 201,600 | — | — |
| 2009-08-17 | $3.23 | $3.23 | 249,000 | — | — |
| 2009-08-14 | $3.48 | $3.48 | 165,000 | — | — |
| 2009-08-13 | $3.53 | $3.53 | 167,100 | — | — |
| 2009-08-12 | $3.55 | $3.55 | 188,800 | — | — |
| 2009-08-11 | $3.60 | $3.60 | 149,000 | — | — |
| 2009-08-10 | $3.74 | $3.74 | 332,800 | — | — |
| 2009-08-07 | $3.53 | $3.53 | 349,200 | — | — |
| 2009-08-06 | $3.69 | $3.69 | 1,198,800 | — | — |
| 2009-08-05 | $3.02 | $3.02 | 306,400 | — | — |
| 2009-08-04 | $3.05 | $3.05 | 328,800 | — | — |
| 2009-08-03 | $2.95 | $2.95 | 347,700 | — | — |
| 2009-07-31 | $2.79 | $2.79 | 126,800 | — | — |
| 2009-07-30 | $2.83 | $2.83 | 106,400 | — | — |
| 2009-07-29 | $2.80 | $2.80 | 111,600 | — | — |
| 2009-07-28 | $2.80 | $2.80 | 147,700 | — | — |
| 2009-07-27 | $2.73 | $2.73 | 161,500 | — | — |
| 2009-07-24 | $2.64 | $2.64 | 102,500 | — | — |
| 2009-07-23 | $2.60 | $2.60 | 188,400 | — | — |
| 2009-07-22 | $2.46 | $2.46 | 38,500 | — | — |
| 2009-07-21 | $2.49 | $2.49 | 101,600 | — | — |
| 2009-07-20 | $2.41 | $2.41 | 97,100 | — | — |
| 2009-07-17 | $2.48 | $2.48 | 99,800 | — | — |
| 2009-07-16 | $2.39 | $2.39 | 104,300 | — | — |
| 2009-07-15 | $2.23 | $2.23 | 134,100 | — | — |
| 2009-07-14 | $2.33 | $2.33 | 154,800 | — | — |
| 2009-07-13 | $2.08 | $2.08 | 69,100 | — | — |
| 2009-07-10 | $2.10 | $2.10 | 6,700 | — | — |
| 2009-07-09 | $2.11 | $2.11 | 22,600 | — | — |
| 2009-07-08 | $2.12 | $2.12 | 73,400 | — | — |
| 2009-07-07 | $2.15 | $2.15 | 65,700 | — | — |
| 2009-07-06 | $2.17 | $2.17 | 32,700 | — | — |
| 2009-07-02 | $2.17 | $2.17 | 23,600 | — | — |
| 2009-07-01 | $2.16 | $2.16 | 39,000 | — | — |
| 2009-06-30 | $2.11 | $2.11 | 67,100 | — | — |
| 2009-06-29 | $2.13 | $2.13 | 104,200 | — | — |
| 2009-06-26 | $2.22 | $2.22 | 128,200 | — | — |
| 2009-06-25 | $2.07 | $2.07 | 70,600 | — | — |
| 2009-06-24 | $2.02 | $2.02 | 61,300 | — | — |
| 2009-06-23 | $1.93 | $1.93 | 75,600 | — | — |
| 2009-06-22 | $1.93 | $1.93 | 61,200 | — | — |
| 2009-06-19 | $1.93 | $1.93 | 41,800 | — | — |
| 2009-06-18 | $1.86 | $1.86 | 43,600 | — | — |
| 2009-06-17 | $1.88 | $1.88 | 97,200 | — | — |
| 2009-06-16 | $2.00 | $2.00 | 117,500 | — | — |
| 2009-06-15 | $2.14 | $2.14 | 160,900 | — | — |
| 2009-06-12 | $2.11 | $2.11 | 181,400 | — | — |
| 2009-06-11 | $2.02 | $2.02 | 252,700 | — | — |
| 2009-06-10 | $1.98 | $1.98 | 241,400 | — | — |
| 2009-06-09 | $1.81 | $1.81 | 114,600 | — | — |
| 2009-06-08 | $1.70 | $1.70 | 125,300 | — | — |
| 2009-06-05 | $1.85 | $1.85 | 291,800 | — | — |
| 2009-06-04 | $1.83 | $1.83 | 605,200 | — | — |
| 2009-06-03 | $1.56 | $1.56 | 59,800 | — | — |
| 2009-06-02 | $1.59 | $1.59 | 77,400 | — | — |
| 2009-06-01 | $1.56 | $1.56 | 77,900 | — | — |
| 2009-05-29 | $1.55 | $1.55 | 88,900 | — | — |
| 2009-05-28 | $1.47 | $1.47 | 75,500 | — | — |
| 2009-05-27 | $1.40 | $1.40 | 137,700 | — | — |
| 2009-05-26 | $1.47 | $1.47 | 86,300 | — | — |
| 2009-05-22 | $1.52 | $1.52 | 27,900 | — | — |
| 2009-05-21 | $1.52 | $1.52 | 72,000 | — | — |
| 2009-05-20 | $1.53 | $1.53 | 72,200 | — | — |
| 2009-05-19 | $1.53 | $1.53 | 61,200 | — | — |
| 2009-05-18 | $1.54 | $1.54 | 120,300 | — | — |
| 2009-05-15 | $1.50 | $1.50 | 63,300 | — | — |
| 2009-05-14 | $1.40 | $1.40 | 110,200 | — | — |
| 2009-05-13 | $1.47 | $1.47 | 68,500 | — | — |
| 2009-05-12 | $1.54 | $1.54 | 109,800 | — | — |
| 2009-05-11 | $1.60 | $1.60 | 225,200 | — | — |
| 2009-05-08 | $1.48 | $1.48 | 137,900 | — | — |
| 2009-05-07 | $1.46 | $1.46 | 185,200 | — | — |
| 2009-05-06 | $1.51 | $1.51 | 375,100 | — | — |
| 2009-05-05 | $1.64 | $1.64 | 617,600 | — | — |
| 2009-05-04 | $1.43 | $1.43 | 439,100 | — | — |
| 2009-05-01 | $1.59 | $1.59 | 316,500 | — | — |
| 2009-04-30 | $1.50 | $1.50 | 453,200 | — | — |
| 2009-04-29 | $1.66 | $1.66 | 919,900 | — | — |
| 2009-04-28 | $1.74 | $1.74 | 1,210,500 | — | — |
| 2009-04-27 | $1.79 | $1.79 | 2,532,000 | — | — |
| 2009-04-24 | $1.36 | $1.36 | 150,200 | — | — |
| 2009-04-23 | $1.23 | $1.23 | 29,400 | — | — |
| 2009-04-22 | $1.18 | $1.18 | 75,400 | — | — |
| 2009-04-21 | $1.13 | $1.13 | 84,300 | — | — |
| 2009-04-20 | $1.09 | $1.09 | 47,000 | — | — |
| 2009-04-17 | $1.11 | $1.11 | 40,300 | — | — |
| 2009-04-16 | $1.11 | $1.11 | 48,600 | — | — |
| 2009-04-15 | $1.10 | $1.10 | 13,500 | — | — |
| 2009-04-14 | $1.10 | $1.10 | 147,700 | — | — |
| 2009-04-13 | $1.06 | $1.06 | 249,800 | — | — |
| 2009-04-09 | $1.06 | $1.06 | 60,300 | — | — |
| 2009-04-08 | $1.03 | $1.03 | 118,500 | — | — |
| 2009-04-07 | $1.03 | $1.03 | 200,600 | — | — |
| 2009-04-06 | $1.07 | $1.07 | 25,900 | — | — |
| 2009-04-03 | $1.06 | $1.06 | 25,700 | — | — |
| 2009-04-02 | $1.03 | $1.03 | 72,700 | — | — |
| 2009-04-01 | $0.99 | $0.99 | 13,200 | — | — |
| 2009-03-31 | $0.99 | $0.99 | 12,000 | — | — |
| 2009-03-30 | $0.96 | $0.96 | 16,500 | — | — |
| 2009-03-27 | $0.95 | $0.95 | 26,600 | — | — |
| 2009-03-26 | $0.95 | $0.95 | 30,600 | — | — |
| 2009-03-25 | $0.87 | $0.87 | 42,600 | — | — |
| 2009-03-24 | $0.84 | $0.84 | 9,600 | — | — |
| 2009-03-23 | $0.84 | $0.84 | 12,000 | — | — |
| 2009-03-20 | $0.80 | $0.80 | 15,200 | — | — |
| 2009-03-19 | $0.81 | $0.81 | 19,500 | — | — |
| 2009-03-18 | $0.83 | $0.83 | 12,200 | — | — |
| 2009-03-17 | $0.85 | $0.85 | 98,400 | — | — |
| 2009-03-16 | $0.77 | $0.77 | 35,000 | — | — |
| 2009-03-13 | $0.77 | $0.77 | 46,800 | — | — |
| 2009-03-12 | $0.78 | $0.78 | 11,100 | — | — |
| 2009-03-11 | $0.78 | $0.78 | 56,700 | — | — |
| 2009-03-10 | $0.82 | $0.82 | 31,700 | — | — |
| 2009-03-09 | $0.80 | $0.80 | 11,500 | — | — |
| 2009-03-06 | $0.81 | $0.81 | 14,400 | — | — |
| 2009-03-05 | $0.83 | $0.83 | 5,300 | — | — |
| 2009-03-04 | $0.83 | $0.83 | 14,600 | — | — |
| 2009-03-03 | $0.83 | $0.83 | 19,100 | — | — |
| 2009-03-02 | $0.80 | $0.80 | 33,900 | — | — |
| 2009-02-27 | $0.86 | $0.86 | 4,100 | — | — |
| 2009-02-26 | $0.86 | $0.86 | 15,700 | — | — |
| 2009-02-25 | $0.86 | $0.86 | 10,500 | — | — |
| 2009-02-24 | $0.84 | $0.84 | 38,600 | — | — |
| 2009-02-23 | $0.89 | $0.89 | 14,500 | — | — |
| 2009-02-20 | $0.92 | $0.92 | 8,400 | — | — |
| 2009-02-19 | $0.95 | $0.95 | 3,000 | — | — |
| 2009-02-18 | $0.94 | $0.94 | 8,500 | — | — |
| 2009-02-17 | $0.95 | $0.95 | 4,400 | — | — |
| 2009-02-13 | $0.97 | $0.97 | 3,700 | — | — |
| 2009-02-12 | $0.97 | $0.97 | 5,500 | — | — |
| 2009-02-11 | $0.96 | $0.96 | 11,000 | — | — |
| 2009-02-10 | $0.97 | $0.97 | 7,100 | — | — |
| 2009-02-09 | $0.98 | $0.98 | 8,500 | — | — |
| 2009-02-06 | $1.00 | $1.00 | 3,900 | — | — |
| 2009-02-05 | $0.99 | $0.99 | 12,800 | — | — |
| 2009-02-04 | $0.98 | $0.98 | 16,900 | — | — |
| 2009-02-03 | $0.96 | $0.96 | 11,600 | — | — |
| 2009-02-02 | $0.97 | $0.97 | 11,700 | — | — |
| 2009-01-30 | $0.99 | $0.99 | 14,900 | — | — |
| 2009-01-29 | $0.99 | $0.99 | 34,400 | — | — |
| 2009-01-28 | $0.99 | $0.99 | 17,100 | — | — |
| 2009-01-27 | $0.93 | $0.93 | 5,500 | — | — |
| 2009-01-26 | $0.92 | $0.92 | 6,700 | — | — |
| 2009-01-23 | $0.89 | $0.89 | 12,400 | — | — |
| 2009-01-22 | $0.89 | $0.89 | 10,400 | — | — |
| 2009-01-21 | $0.90 | $0.90 | 17,100 | — | — |
| 2009-01-20 | $0.88 | $0.88 | 29,900 | — | — |
| 2009-01-16 | $0.89 | $0.89 | 33,600 | — | — |
| 2009-01-15 | $0.91 | $0.91 | 20,300 | — | — |
| 2009-01-14 | $0.96 | $0.96 | 28,900 | — | — |
| 2009-01-13 | $0.97 | $0.97 | 6,500 | — | — |
| 2009-01-12 | $0.97 | $0.97 | 6,600 | — | — |
| 2009-01-09 | $0.98 | $0.98 | 9,800 | — | — |
| 2009-01-08 | $0.99 | $0.99 | 18,600 | — | — |
| 2009-01-07 | $0.99 | $0.99 | 27,800 | — | — |
| 2009-01-06 | $0.99 | $0.99 | 40,900 | — | — |
| 2009-01-05 | $1.01 | $1.01 | 12,500 | — | — |
| 2009-01-02 | $1.04 | $1.04 | 16,900 | — | — |