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
- 1999-04-23 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 | $3.33 | $3.90 | 140,100 | — | — |
| 2009-12-30 | $3.15 | $3.69 | 175,100 | — | — |
| 2009-12-29 | $3.05 | $3.57 | 187,200 | — | — |
| 2009-12-28 | $3.43 | $3.43 | 162,500 | — | — |
| 2009-12-24 | $3.56 | $3.56 | 148,200 | — | — |
| 2009-12-23 | $3.53 | $3.53 | 72,900 | — | — |
| 2009-12-22 | $3.53 | $3.53 | 87,300 | — | — |
| 2009-12-21 | $3.55 | $3.55 | 127,800 | — | — |
| 2009-12-18 | $3.50 | $3.50 | 237,800 | — | — |
| 2009-12-17 | $3.24 | $3.24 | 62,600 | — | — |
| 2009-12-16 | $3.45 | $3.45 | 52,400 | — | — |
| 2009-12-15 | $3.46 | $3.46 | 92,500 | — | — |
| 2009-12-14 | $3.43 | $3.43 | 145,500 | — | — |
| 2009-12-11 | $3.39 | $3.39 | 35,200 | — | — |
| 2009-12-10 | $3.44 | $3.44 | 112,100 | — | — |
| 2009-12-09 | $3.64 | $3.64 | 244,500 | — | — |
| 2009-12-08 | $3.65 | $3.65 | 276,500 | — | — |
| 2009-12-07 | $3.76 | $3.76 | 457,600 | — | — |
| 2009-12-04 | $3.93 | $3.93 | 1,611,100 | — | — |
| 2009-12-03 | $3.78 | $3.78 | 2,773,700 | — | — |
| 2009-12-02 | $2.63 | $2.63 | 255,900 | — | — |
| 2009-12-01 | $2.21 | $2.21 | 125,300 | — | — |
| 2009-11-30 | $2.32 | $2.32 | 309,500 | — | — |
| 2009-11-27 | $2.52 | $2.52 | 59,500 | — | — |
| 2009-11-25 | $2.60 | $2.60 | 151,100 | — | — |
| 2009-11-24 | $2.68 | $2.68 | 118,800 | — | — |
| 2009-11-23 | $2.83 | $2.83 | 72,000 | — | — |
| 2009-11-20 | $2.88 | $2.88 | 61,700 | — | — |
| 2009-11-19 | $2.95 | $2.95 | 94,800 | — | — |
| 2009-11-18 | $3.04 | $3.04 | 40,900 | — | — |
| 2009-11-17 | $3.08 | $3.08 | 56,900 | — | — |
| 2009-11-16 | $3.17 | $3.17 | 192,200 | — | — |
| 2009-11-13 | $2.96 | $2.96 | 101,100 | — | — |
| 2009-11-12 | $3.11 | $3.11 | 65,900 | — | — |
| 2009-11-11 | $3.22 | $3.22 | 65,700 | — | — |
| 2009-11-10 | $3.26 | $3.26 | 146,400 | — | — |
| 2009-11-09 | $3.21 | $3.21 | 262,200 | — | — |
| 2009-11-06 | $3.22 | $3.22 | 213,000 | — | — |
| 2009-11-05 | $3.35 | $3.35 | 292,100 | — | — |
| 2009-11-04 | $3.26 | $3.26 | 75,600 | — | — |
| 2009-11-03 | $3.30 | $3.30 | 87,700 | — | — |
| 2009-11-02 | $3.31 | $3.31 | 69,800 | — | — |
| 2009-10-30 | $3.28 | $3.28 | 82,200 | — | — |
| 2009-10-29 | $3.44 | $3.44 | 90,300 | — | — |
| 2009-10-28 | $3.45 | $3.45 | 75,500 | — | — |
| 2009-10-27 | $3.66 | $3.66 | 56,700 | — | — |
| 2009-10-26 | $3.75 | $3.75 | 112,800 | — | — |
| 2009-10-23 | $3.73 | $3.73 | 75,700 | — | — |
| 2009-10-22 | $3.81 | $3.81 | 144,600 | — | — |
| 2009-10-21 | $3.72 | $3.72 | 66,800 | — | — |
| 2009-10-20 | $3.71 | $3.71 | 145,700 | — | — |
| 2009-10-19 | $3.91 | $3.91 | 319,100 | — | — |
| 2009-10-16 | $4.35 | $4.35 | 80,200 | — | — |
| 2009-10-15 | $4.40 | $4.40 | 88,500 | — | — |
| 2009-10-14 | $4.50 | $4.50 | 104,200 | — | — |
| 2009-10-13 | $4.31 | $4.31 | 112,200 | — | — |
| 2009-10-12 | $4.47 | $4.47 | 82,900 | — | — |
| 2009-10-09 | $4.37 | $4.37 | 66,900 | — | — |
| 2009-10-08 | $4.44 | $4.44 | 99,800 | — | — |
| 2009-10-07 | $4.50 | $4.50 | 106,400 | — | — |
| 2009-10-06 | $4.51 | $4.51 | 224,000 | — | — |
| 2009-10-05 | $4.38 | $4.38 | 279,000 | — | — |
| 2009-10-02 | $4.51 | $4.51 | 150,700 | — | — |
| 2009-10-01 | $4.55 | $4.55 | 301,700 | — | — |
| 2009-09-30 | $4.71 | $4.71 | 677,200 | — | — |
| 2009-09-29 | $4.69 | $4.69 | 503,100 | — | — |
| 2009-09-28 | $5.00 | $5.00 | 175,800 | — | — |
| 2009-09-25 | $5.02 | $5.02 | 346,500 | — | — |
| 2009-09-24 | $5.33 | $5.33 | 125,000 | — | — |
| 2009-09-23 | $5.41 | $5.41 | 201,000 | — | — |
| 2009-09-22 | $5.40 | $5.40 | 317,100 | — | — |
| 2009-09-21 | $5.43 | $5.43 | 502,800 | — | — |
| 2009-09-18 | $5.70 | $5.70 | 317,400 | — | — |
| 2009-09-17 | $5.43 | $5.43 | 136,600 | — | — |
| 2009-09-16 | $5.35 | $5.35 | 208,000 | — | — |
| 2009-09-15 | $4.93 | $4.93 | 135,000 | — | — |
| 2009-09-14 | $4.77 | $4.77 | 218,500 | — | — |
| 2009-09-11 | $4.43 | $4.43 | 50,800 | — | — |
| 2009-09-10 | $4.44 | $4.44 | 128,300 | — | — |
| 2009-09-09 | $4.36 | $4.36 | 105,300 | — | — |
| 2009-09-08 | $4.21 | $4.21 | 53,800 | — | — |
| 2009-09-04 | $4.30 | $4.30 | 39,600 | — | — |
| 2009-09-03 | $4.14 | $4.14 | 44,800 | — | — |
| 2009-09-02 | $4.12 | $4.12 | 117,000 | — | — |
| 2009-09-01 | $4.05 | $4.05 | 146,500 | — | — |
| 2009-08-31 | $4.37 | $4.37 | 218,300 | — | — |
| 2009-08-28 | $4.27 | $4.27 | 105,900 | — | — |
| 2009-08-27 | $4.40 | $4.40 | 158,200 | — | — |
| 2009-08-26 | $4.21 | $4.21 | 107,600 | — | — |
| 2009-08-25 | $3.96 | $3.96 | 121,900 | — | — |
| 2009-08-24 | $3.91 | $3.91 | 90,800 | — | — |
| 2009-08-21 | $3.76 | $3.76 | 150,700 | — | — |
| 2009-08-20 | $3.73 | $3.73 | 70,000 | — | — |
| 2009-08-19 | $3.63 | $3.63 | 41,000 | — | — |
| 2009-08-18 | $3.68 | $3.68 | 80,700 | — | — |
| 2009-08-17 | $3.39 | $3.39 | 129,000 | — | — |
| 2009-08-14 | $3.65 | $3.65 | 78,700 | — | — |
| 2009-08-13 | $3.66 | $3.66 | 86,700 | — | — |
| 2009-08-12 | $3.74 | $3.74 | 117,100 | — | — |
| 2009-08-11 | $3.72 | $3.72 | 312,700 | — | — |
| 2009-08-10 | $4.20 | $4.20 | 300,700 | — | — |
| 2009-08-07 | $4.43 | $4.43 | 300,000 | — | — |
| 2009-08-06 | $3.88 | $3.88 | 472,600 | — | — |
| 2009-08-05 | $3.52 | $3.52 | 158,200 | — | — |
| 2009-08-04 | $3.14 | $3.14 | 44,800 | — | — |
| 2009-08-03 | $3.11 | $3.11 | 46,800 | — | — |
| 2009-07-31 | $2.99 | $2.99 | 75,900 | — | — |
| 2009-07-30 | $3.11 | $3.11 | 44,100 | — | — |
| 2009-07-29 | $3.04 | $3.04 | 61,100 | — | — |
| 2009-07-28 | $3.14 | $3.14 | 45,800 | — | — |
| 2009-07-27 | $3.00 | $3.00 | 63,800 | — | — |
| 2009-07-24 | $2.98 | $2.98 | 35,500 | — | — |
| 2009-07-23 | $3.00 | $3.00 | 42,400 | — | — |
| 2009-07-22 | $2.96 | $2.96 | 34,600 | — | — |
| 2009-07-21 | $2.81 | $2.81 | 48,500 | — | — |
| 2009-07-20 | $2.87 | $2.87 | 139,300 | — | — |
| 2009-07-17 | $2.48 | $2.48 | 57,300 | — | — |
| 2009-07-16 | $2.46 | $2.46 | 90,000 | — | — |
| 2009-07-15 | $2.30 | $2.30 | 113,300 | — | — |
| 2009-07-14 | $2.08 | $2.08 | 98,100 | — | — |
| 2009-07-13 | $2.20 | $2.20 | 65,600 | — | — |
| 2009-07-10 | $2.08 | $2.08 | 82,500 | — | — |
| 2009-07-09 | $2.17 | $2.17 | 34,800 | — | — |
| 2009-07-08 | $2.16 | $2.16 | 30,500 | — | — |
| 2009-07-07 | $2.23 | $2.23 | 113,700 | — | — |
| 2009-07-06 | $2.24 | $2.24 | 57,100 | — | — |
| 2009-07-02 | $2.37 | $2.37 | 54,400 | — | — |
| 2009-07-01 | $2.35 | $2.35 | 44,900 | — | — |
| 2009-06-30 | $2.30 | $2.30 | 52,500 | — | — |
| 2009-06-29 | $2.29 | $2.29 | 116,900 | — | — |
| 2009-06-26 | $2.38 | $2.38 | 460,900 | — | — |
| 2009-06-25 | $2.45 | $2.45 | 83,400 | — | — |
| 2009-06-24 | $2.31 | $2.31 | 66,700 | — | — |
| 2009-06-23 | $2.48 | $2.48 | 25,800 | — | — |
| 2009-06-22 | $2.50 | $2.50 | 38,800 | — | — |
| 2009-06-19 | $2.63 | $2.63 | 83,200 | — | — |
| 2009-06-18 | $2.54 | $2.54 | 87,200 | — | — |
| 2009-06-17 | $2.53 | $2.53 | 102,300 | — | — |
| 2009-06-16 | $2.64 | $2.64 | 47,000 | — | — |
| 2009-06-15 | $2.79 | $2.79 | 91,800 | — | — |
| 2009-06-12 | $2.90 | $2.90 | 45,000 | — | — |
| 2009-06-11 | $2.83 | $2.83 | 31,800 | — | — |
| 2009-06-10 | $2.87 | $2.87 | 102,700 | — | — |
| 2009-06-09 | $2.91 | $2.91 | 15,800 | — | — |
| 2009-06-08 | $2.93 | $2.93 | 24,600 | — | — |
| 2009-06-05 | $2.97 | $2.97 | 24,400 | — | — |
| 2009-06-04 | $3.02 | $3.02 | 30,200 | — | — |
| 2009-06-03 | $2.97 | $2.97 | 81,900 | — | — |
| 2009-06-02 | $3.11 | $3.11 | 63,500 | — | — |
| 2009-06-01 | $3.05 | $3.05 | 149,600 | — | — |
| 2009-05-29 | $2.99 | $2.99 | 96,400 | — | — |
| 2009-05-28 | $2.86 | $2.86 | 67,500 | — | — |
| 2009-05-27 | $2.91 | $2.91 | 50,700 | — | — |
| 2009-05-26 | $3.01 | $3.01 | 48,000 | — | — |
| 2009-05-22 | $2.84 | $2.84 | 47,100 | — | — |
| 2009-05-21 | $2.75 | $2.75 | 88,300 | — | — |
| 2009-05-20 | $2.63 | $2.63 | 73,500 | — | — |
| 2009-05-19 | $2.52 | $2.52 | 69,700 | — | — |
| 2009-05-18 | $2.67 | $2.67 | 45,200 | — | — |
| 2009-05-15 | $2.51 | $2.51 | 94,500 | — | — |
| 2009-05-14 | $2.72 | $2.72 | 84,100 | — | — |
| 2009-05-13 | $2.42 | $2.42 | 134,900 | — | — |
| 2009-05-12 | $2.95 | $2.95 | 105,600 | — | — |
| 2009-05-11 | $3.20 | $3.20 | 123,000 | — | — |
| 2009-05-08 | $3.24 | $3.24 | 105,700 | — | — |
| 2009-05-07 | $3.19 | $3.19 | 176,600 | — | — |
| 2009-05-06 | $3.55 | $3.55 | 107,800 | — | — |
| 2009-05-05 | $3.48 | $3.48 | 50,800 | — | — |
| 2009-05-04 | $3.41 | $3.41 | 54,900 | — | — |
| 2009-05-01 | $3.20 | $3.20 | 69,000 | — | — |
| 2009-04-30 | $3.20 | $3.20 | 93,700 | — | — |
| 2009-04-29 | $3.35 | $3.35 | 93,200 | — | — |
| 2009-04-28 | $3.13 | $3.13 | 68,600 | — | — |
| 2009-04-27 | $3.17 | $3.17 | 119,400 | — | — |
| 2009-04-24 | $3.43 | $3.43 | 185,400 | — | — |
| 2009-04-23 | $3.28 | $3.28 | 151,600 | — | — |
| 2009-04-22 | $3.44 | $3.44 | 155,500 | — | — |
| 2009-04-21 | $3.33 | $3.33 | 79,400 | — | — |
| 2009-04-20 | $3.28 | $3.28 | 111,600 | — | — |
| 2009-04-17 | $3.70 | $3.70 | 156,000 | — | — |
| 2009-04-16 | $3.78 | $3.78 | 87,400 | — | — |
| 2009-04-15 | $3.79 | $3.79 | 66,000 | — | — |
| 2009-04-14 | $3.66 | $3.66 | 154,900 | — | — |
| 2009-04-13 | $3.79 | $3.79 | 86,700 | — | — |
| 2009-04-09 | $3.67 | $3.67 | 264,700 | — | — |
| 2009-04-08 | $3.69 | $3.69 | 132,900 | — | — |
| 2009-04-07 | $3.47 | $3.47 | 115,900 | — | — |
| 2009-04-06 | $3.33 | $3.33 | 146,000 | — | — |
| 2009-04-03 | $3.28 | $3.28 | 151,700 | — | — |
| 2009-04-02 | $2.95 | $2.95 | 238,600 | — | — |
| 2009-04-01 | $2.53 | $2.53 | 70,600 | — | — |
| 2009-03-31 | $2.45 | $2.45 | 108,900 | — | — |
| 2009-03-30 | $2.33 | $2.33 | 78,800 | — | — |
| 2009-03-27 | $2.66 | $2.66 | 64,100 | — | — |
| 2009-03-26 | $2.58 | $2.58 | 109,100 | — | — |
| 2009-03-25 | $2.47 | $2.47 | 83,300 | — | — |
| 2009-03-24 | $2.58 | $2.58 | 122,700 | — | — |
| 2009-03-23 | $2.63 | $2.63 | 368,900 | — | — |
| 2009-03-20 | $2.14 | $2.14 | 191,200 | — | — |
| 2009-03-19 | $2.27 | $2.27 | 129,800 | — | — |
| 2009-03-18 | $2.34 | $2.34 | 157,200 | — | — |
| 2009-03-17 | $2.36 | $2.36 | 168,700 | — | — |
| 2009-03-16 | $2.35 | $2.35 | 186,200 | — | — |
| 2009-03-13 | $2.39 | $2.39 | 133,800 | — | — |
| 2009-03-12 | $2.37 | $2.37 | 251,900 | — | — |
| 2009-03-11 | $2.00 | $2.00 | 168,000 | — | — |
| 2009-03-10 | $1.81 | $1.81 | 196,800 | — | — |
| 2009-03-09 | $1.70 | $1.70 | 188,500 | — | — |
| 2009-03-06 | $1.74 | $1.74 | 255,000 | — | — |
| 2009-03-05 | $1.76 | $1.76 | 222,500 | — | — |
| 2009-03-04 | $2.09 | $2.09 | 439,200 | — | — |
| 2009-03-03 | $1.86 | $1.86 | 261,100 | — | — |
| 2009-03-02 | $1.89 | $1.89 | 195,400 | — | — |
| 2009-02-27 | $2.10 | $2.10 | 222,700 | — | — |
| 2009-02-26 | $2.22 | $2.22 | 303,000 | — | — |
| 2009-02-25 | $2.21 | $2.21 | 446,800 | — | — |
| 2009-02-24 | $2.20 | $2.20 | 452,400 | — | — |
| 2009-02-23 | $1.93 | $1.93 | 397,700 | — | — |
| 2009-02-20 | $2.07 | $2.07 | 336,700 | — | — |
| 2009-02-19 | $2.30 | $2.30 | 212,300 | — | — |
| 2009-02-18 | $2.43 | $2.43 | 257,600 | — | — |
| 2009-02-17 | $2.31 | $2.31 | 195,700 | — | — |
| 2009-02-13 | $2.75 | $2.75 | 191,600 | — | — |
| 2009-02-12 | $2.91 | $2.91 | 105,100 | — | — |
| 2009-02-11 | $3.09 | $3.09 | 132,900 | — | — |
| 2009-02-10 | $3.11 | $3.11 | 194,800 | — | — |
| 2009-02-09 | $3.11 | $3.11 | 193,500 | — | — |
| 2009-02-06 | $3.05 | $3.05 | 146,400 | — | — |
| 2009-02-05 | $2.73 | $2.73 | 479,900 | — | — |
| 2009-02-04 | $2.86 | $2.86 | 385,900 | — | — |
| 2009-02-03 | $3.17 | $3.17 | 221,400 | — | — |
| 2009-02-02 | $3.26 | $3.26 | 224,500 | — | — |
| 2009-01-30 | $3.20 | $3.20 | 261,800 | — | — |
| 2009-01-29 | $3.53 | $3.53 | 138,700 | — | — |
| 2009-01-28 | $3.69 | $3.69 | 161,500 | — | — |
| 2009-01-27 | $3.88 | $3.88 | 113,800 | — | — |
| 2009-01-26 | $3.92 | $3.92 | 271,300 | — | — |
| 2009-01-23 | $3.97 | $3.97 | 237,900 | — | — |
| 2009-01-22 | $3.90 | $3.90 | 177,900 | — | — |
| 2009-01-21 | $4.19 | $4.19 | 266,500 | — | — |
| 2009-01-20 | $4.07 | $4.07 | 352,000 | — | — |
| 2009-01-16 | $5.44 | $5.44 | 241,300 | — | — |
| 2009-01-15 | $5.43 | $5.43 | 254,500 | — | — |
| 2009-01-14 | $5.66 | $5.66 | 436,000 | — | — |
| 2009-01-13 | $5.97 | $5.97 | 183,800 | — | — |
| 2009-01-12 | $5.83 | $5.83 | 209,500 | — | — |
| 2009-01-09 | $6.21 | $6.21 | 240,700 | — | — |
| 2009-01-08 | $5.99 | $5.99 | 231,300 | — | — |
| 2009-01-07 | $6.04 | $6.04 | 277,900 | — | — |
| 2009-01-06 | $6.02 | $6.02 | 360,600 | — | — |
| 2009-01-05 | $5.58 | $5.58 | 332,700 | — | — |
| 2009-01-02 | $5.56 | $5.56 | 399,200 | — | — |