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
- 1999-05-28 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 | $2.53 | $2.53 | 259,900 | — | — |
| 2009-12-30 | $2.56 | $2.56 | 153,900 | — | — |
| 2009-12-29 | $2.63 | $2.63 | 61,700 | — | — |
| 2009-12-28 | $2.60 | $2.60 | 57,400 | — | — |
| 2009-12-24 | $2.63 | $2.63 | 55,500 | — | — |
| 2009-12-23 | $2.71 | $2.71 | 95,200 | — | — |
| 2009-12-22 | $2.69 | $2.69 | 418,900 | — | — |
| 2009-12-21 | $2.54 | $2.54 | 237,800 | — | — |
| 2009-12-18 | $2.45 | $2.45 | 122,500 | — | — |
| 2009-12-17 | $2.43 | $2.43 | 87,200 | — | — |
| 2009-12-16 | $2.44 | $2.44 | 157,800 | — | — |
| 2009-12-15 | $2.57 | $2.57 | 78,700 | — | — |
| 2009-12-14 | $2.57 | $2.57 | 57,200 | — | — |
| 2009-12-11 | $2.57 | $2.57 | 34,900 | — | — |
| 2009-12-10 | $2.60 | $2.60 | 24,100 | — | — |
| 2009-12-09 | $2.60 | $2.60 | 36,000 | — | — |
| 2009-12-08 | $2.62 | $2.62 | 69,300 | — | — |
| 2009-12-07 | $2.56 | $2.56 | 30,800 | — | — |
| 2009-12-04 | $2.62 | $2.62 | 50,300 | — | — |
| 2009-12-03 | $2.61 | $2.61 | 77,700 | — | — |
| 2009-12-02 | $2.61 | $2.61 | 126,500 | — | — |
| 2009-12-01 | $2.55 | $2.55 | 488,300 | — | — |
| 2009-11-30 | $2.44 | $2.44 | 107,600 | — | — |
| 2009-11-27 | $2.45 | $2.45 | 48,500 | — | — |
| 2009-11-25 | $2.51 | $2.51 | 48,300 | — | — |
| 2009-11-24 | $2.55 | $2.55 | 23,200 | — | — |
| 2009-11-23 | $2.55 | $2.55 | 54,500 | — | — |
| 2009-11-20 | $2.60 | $2.60 | 49,500 | — | — |
| 2009-11-19 | $2.52 | $2.52 | 34,900 | — | — |
| 2009-11-18 | $2.58 | $2.58 | 30,100 | — | — |
| 2009-11-17 | $2.65 | $2.65 | 61,200 | — | — |
| 2009-11-16 | $2.67 | $2.67 | 61,900 | — | — |
| 2009-11-13 | $2.57 | $2.57 | 33,600 | — | — |
| 2009-11-12 | $2.51 | $2.51 | 47,700 | — | — |
| 2009-11-11 | $2.60 | $2.60 | 120,900 | — | — |
| 2009-11-10 | $2.59 | $2.59 | 36,500 | — | — |
| 2009-11-09 | $2.65 | $2.65 | 65,400 | — | — |
| 2009-11-06 | $2.65 | $2.65 | 52,900 | — | — |
| 2009-11-05 | $2.70 | $2.70 | 197,000 | — | — |
| 2009-11-04 | $2.65 | $2.65 | 63,400 | — | — |
| 2009-11-03 | $2.69 | $2.69 | 79,500 | — | — |
| 2009-11-02 | $2.57 | $2.57 | 64,600 | — | — |
| 2009-10-30 | $2.64 | $2.64 | 87,200 | — | — |
| 2009-10-29 | $2.75 | $2.75 | 199,700 | — | — |
| 2009-10-28 | $2.69 | $2.69 | 108,000 | — | — |
| 2009-10-27 | $2.95 | $2.95 | 87,000 | — | — |
| 2009-10-26 | $2.95 | $2.95 | 162,700 | — | — |
| 2009-10-23 | $2.84 | $2.84 | 71,100 | — | — |
| 2009-10-22 | $2.85 | $2.85 | 84,300 | — | — |
| 2009-10-21 | $2.72 | $2.72 | 133,500 | — | — |
| 2009-10-20 | $2.86 | $2.86 | 121,400 | — | — |
| 2009-10-19 | $2.95 | $2.95 | 587,900 | — | — |
| 2009-10-16 | $2.76 | $2.76 | 500,900 | — | — |
| 2009-10-15 | $2.57 | $2.57 | 64,100 | — | — |
| 2009-10-14 | $2.53 | $2.53 | 127,800 | — | — |
| 2009-10-13 | $2.57 | $2.57 | 371,300 | — | — |
| 2009-10-12 | $2.23 | $2.23 | 53,500 | — | — |
| 2009-10-09 | $2.20 | $2.20 | 9,100 | — | — |
| 2009-10-08 | $2.20 | $2.20 | 33,700 | — | — |
| 2009-10-07 | $2.18 | $2.18 | 45,600 | — | — |
| 2009-10-06 | $2.27 | $2.27 | 63,900 | — | — |
| 2009-10-05 | $2.29 | $2.29 | 83,600 | — | — |
| 2009-10-02 | $2.22 | $2.22 | 235,600 | — | — |
| 2009-10-01 | $1.98 | $1.98 | 18,300 | — | — |
| 2009-09-30 | $2.06 | $2.06 | 87,600 | — | — |
| 2009-09-29 | $2.03 | $2.03 | 30,200 | — | — |
| 2009-09-28 | $2.03 | $2.03 | 22,800 | — | — |
| 2009-09-25 | $1.98 | $1.98 | 18,400 | — | — |
| 2009-09-24 | $1.99 | $1.99 | 50,600 | — | — |
| 2009-09-23 | $2.07 | $2.07 | 61,000 | — | — |
| 2009-09-22 | $2.08 | $2.08 | 59,300 | — | — |
| 2009-09-21 | $2.04 | $2.04 | 34,100 | — | — |
| 2009-09-18 | $2.05 | $2.05 | 33,100 | — | — |
| 2009-09-17 | $1.98 | $1.98 | 27,200 | — | — |
| 2009-09-16 | $2.04 | $2.04 | 119,500 | — | — |
| 2009-09-15 | $1.93 | $1.93 | 80,200 | — | — |
| 2009-09-14 | $1.85 | $1.85 | 102,300 | — | — |
| 2009-09-11 | $1.89 | $1.89 | 55,000 | — | — |
| 2009-09-10 | $1.95 | $1.95 | 89,100 | — | — |
| 2009-09-09 | $2.03 | $2.03 | 77,800 | — | — |
| 2009-09-08 | $2.06 | $2.06 | 73,900 | — | — |
| 2009-09-04 | $2.08 | $2.08 | 49,100 | — | — |
| 2009-09-03 | $2.05 | $2.05 | 69,100 | — | — |
| 2009-09-02 | $2.11 | $2.11 | 445,100 | — | — |
| 2009-09-01 | $1.88 | $1.88 | 27,200 | — | — |
| 2009-08-31 | $1.95 | $1.95 | 24,800 | — | — |
| 2009-08-28 | $1.89 | $1.89 | 22,300 | — | — |
| 2009-08-27 | $1.91 | $1.91 | 23,300 | — | — |
| 2009-08-26 | $1.94 | $1.94 | 26,900 | — | — |
| 2009-08-25 | $1.99 | $1.99 | 45,600 | — | — |
| 2009-08-24 | $1.99 | $1.99 | 221,900 | — | — |
| 2009-08-21 | $2.00 | $2.00 | 55,700 | — | — |
| 2009-08-20 | $1.97 | $1.97 | 8,900 | — | — |
| 2009-08-19 | $1.99 | $1.99 | 13,600 | — | — |
| 2009-08-18 | $1.99 | $1.99 | 34,500 | — | — |
| 2009-08-17 | $1.96 | $1.96 | 78,900 | — | — |
| 2009-08-14 | $2.06 | $2.06 | 48,100 | — | — |
| 2009-08-13 | $2.09 | $2.09 | 29,300 | — | — |
| 2009-08-12 | $2.07 | $2.07 | 52,100 | — | — |
| 2009-08-11 | $2.05 | $2.05 | 33,500 | — | — |
| 2009-08-10 | $2.09 | $2.09 | 51,500 | — | — |
| 2009-08-07 | $2.08 | $2.08 | 22,600 | — | — |
| 2009-08-06 | $2.00 | $2.00 | 77,800 | — | — |
| 2009-08-05 | $2.12 | $2.12 | 57,500 | — | — |
| 2009-08-04 | $2.00 | $2.00 | 38,500 | — | — |
| 2009-08-03 | $2.04 | $2.04 | 97,700 | — | — |
| 2009-07-31 | $2.02 | $2.02 | 48,900 | — | — |
| 2009-07-30 | $1.94 | $1.94 | 75,900 | — | — |
| 2009-07-29 | $1.99 | $1.99 | 64,000 | — | — |
| 2009-07-28 | $2.13 | $2.13 | 154,900 | — | — |
| 2009-07-27 | $1.97 | $1.97 | 128,200 | — | — |
| 2009-07-24 | $1.75 | $1.75 | 77,300 | — | — |
| 2009-07-23 | $1.74 | $1.74 | 163,600 | — | — |
| 2009-07-22 | $1.55 | $1.55 | 27,700 | — | — |
| 2009-07-21 | $1.59 | $1.59 | 7,900 | — | — |
| 2009-07-20 | $1.59 | $1.59 | 48,700 | — | — |
| 2009-07-17 | $1.51 | $1.51 | 9,100 | — | — |
| 2009-07-16 | $1.50 | $1.50 | 14,900 | — | — |
| 2009-07-15 | $1.57 | $1.57 | 42,500 | — | — |
| 2009-07-14 | $1.46 | $1.46 | 5,800 | — | — |
| 2009-07-13 | $1.40 | $1.40 | 20,800 | — | — |
| 2009-07-10 | $1.40 | $1.40 | 23,700 | — | — |
| 2009-07-09 | $1.42 | $1.42 | 136,400 | — | — |
| 2009-07-08 | $1.49 | $1.49 | 26,600 | — | — |
| 2009-07-07 | $1.50 | $1.50 | 20,200 | — | — |
| 2009-07-06 | $1.44 | $1.44 | 28,300 | — | — |
| 2009-07-02 | $1.52 | $1.52 | 9,100 | — | — |
| 2009-07-01 | $1.56 | $1.56 | 12,000 | — | — |
| 2009-06-30 | $1.55 | $1.55 | 58,900 | — | — |
| 2009-06-29 | $1.54 | $1.54 | 99,500 | — | — |
| 2009-06-26 | $1.54 | $1.54 | 118,100 | — | — |
| 2009-06-25 | $1.47 | $1.47 | 368,200 | — | — |
| 2009-06-24 | $1.35 | $1.35 | 211,500 | — | — |
| 2009-06-23 | $1.30 | $1.30 | 122,300 | — | — |
| 2009-06-22 | $1.32 | $1.32 | 153,500 | — | — |
| 2009-06-19 | $1.33 | $1.33 | 59,900 | — | — |
| 2009-06-18 | $1.33 | $1.33 | 27,500 | — | — |
| 2009-06-17 | $1.37 | $1.37 | 32,300 | — | — |
| 2009-06-16 | $1.45 | $1.45 | 37,000 | — | — |
| 2009-06-15 | $1.43 | $1.43 | 51,700 | — | — |
| 2009-06-12 | $1.47 | $1.47 | 76,700 | — | — |
| 2009-06-11 | $1.48 | $1.48 | 84,800 | — | — |
| 2009-06-10 | $1.50 | $1.50 | 62,300 | — | — |
| 2009-06-09 | $1.49 | $1.49 | 25,300 | — | — |
| 2009-06-08 | $1.50 | $1.50 | 172,600 | — | — |
| 2009-06-05 | $1.49 | $1.49 | 86,100 | — | — |
| 2009-06-04 | $1.45 | $1.45 | 37,500 | — | — |
| 2009-06-03 | $1.48 | $1.48 | 89,300 | — | — |
| 2009-06-02 | $1.50 | $1.50 | 35,600 | — | — |
| 2009-06-01 | $1.47 | $1.47 | 41,700 | — | — |
| 2009-05-29 | $1.42 | $1.42 | 28,600 | — | — |
| 2009-05-28 | $1.43 | $1.43 | 12,500 | — | — |
| 2009-05-27 | $1.46 | $1.46 | 27,300 | — | — |
| 2009-05-26 | $1.46 | $1.46 | 33,800 | — | — |
| 2009-05-22 | $1.41 | $1.41 | 3,500 | — | — |
| 2009-05-21 | $1.37 | $1.37 | 25,900 | — | — |
| 2009-05-20 | $1.38 | $1.38 | 67,800 | — | — |
| 2009-05-19 | $1.35 | $1.35 | 92,300 | — | — |
| 2009-05-18 | $1.33 | $1.33 | 89,100 | — | — |
| 2009-05-15 | $1.33 | $1.33 | 121,900 | — | — |
| 2009-05-14 | $1.42 | $1.42 | 13,400 | — | — |
| 2009-05-13 | $1.44 | $1.44 | 9,400 | — | — |
| 2009-05-12 | $1.44 | $1.44 | 14,500 | — | — |
| 2009-05-11 | $1.50 | $1.50 | 30,600 | — | — |
| 2009-05-08 | $1.50 | $1.50 | 48,300 | — | — |
| 2009-05-07 | $1.32 | $1.32 | 45,500 | — | — |
| 2009-05-06 | $1.44 | $1.44 | 36,900 | — | — |
| 2009-05-05 | $1.50 | $1.50 | 66,200 | — | — |
| 2009-05-04 | $1.50 | $1.50 | 61,900 | — | — |
| 2009-05-01 | $1.47 | $1.47 | 24,100 | — | — |
| 2009-04-30 | $1.48 | $1.48 | 52,800 | — | — |
| 2009-04-29 | $1.47 | $1.47 | 29,800 | — | — |
| 2009-04-28 | $1.40 | $1.40 | 6,400 | — | — |
| 2009-04-27 | $1.41 | $1.41 | 25,400 | — | — |
| 2009-04-24 | $1.50 | $1.50 | 47,900 | — | — |
| 2009-04-23 | $1.45 | $1.45 | 22,600 | — | — |
| 2009-04-22 | $1.45 | $1.45 | 10,500 | — | — |
| 2009-04-21 | $1.39 | $1.39 | 17,300 | — | — |
| 2009-04-20 | $1.34 | $1.34 | 57,700 | — | — |
| 2009-04-17 | $1.49 | $1.49 | 95,700 | — | — |
| 2009-04-16 | $1.51 | $1.51 | 42,600 | — | — |
| 2009-04-15 | $1.51 | $1.51 | 57,900 | — | — |
| 2009-04-14 | $1.47 | $1.47 | 34,700 | — | — |
| 2009-04-13 | $1.49 | $1.49 | 34,600 | — | — |
| 2009-04-09 | $1.44 | $1.44 | 67,300 | — | — |
| 2009-04-08 | $1.43 | $1.43 | 77,300 | — | — |
| 2009-04-07 | $1.27 | $1.27 | 14,700 | — | — |
| 2009-04-06 | $1.25 | $1.25 | 49,800 | — | — |
| 2009-04-03 | $1.23 | $1.23 | 33,100 | — | — |
| 2009-04-02 | $1.22 | $1.22 | 53,300 | — | — |
| 2009-04-01 | $1.19 | $1.19 | 49,700 | — | — |
| 2009-03-31 | $1.17 | $1.17 | 91,400 | — | — |
| 2009-03-30 | $1.14 | $1.14 | 67,700 | — | — |
| 2009-03-27 | $1.26 | $1.26 | 11,000 | — | — |
| 2009-03-26 | $1.31 | $1.31 | 80,400 | — | — |
| 2009-03-25 | $1.20 | $1.20 | 56,600 | — | — |
| 2009-03-24 | $1.18 | $1.18 | 52,600 | — | — |
| 2009-03-23 | $1.18 | $1.18 | 88,300 | — | — |
| 2009-03-20 | $1.10 | $1.10 | 18,000 | — | — |
| 2009-03-19 | $1.11 | $1.11 | 50,900 | — | — |
| 2009-03-18 | $1.15 | $1.15 | 8,300 | — | — |
| 2009-03-17 | $1.16 | $1.16 | 13,000 | — | — |
| 2009-03-16 | $1.12 | $1.12 | 41,400 | — | — |
| 2009-03-13 | $1.09 | $1.09 | 19,800 | — | — |
| 2009-03-12 | $1.05 | $1.05 | 26,200 | — | — |
| 2009-03-11 | $1.05 | $1.05 | 17,400 | — | — |
| 2009-03-10 | $1.05 | $1.05 | 88,100 | — | — |
| 2009-03-09 | $1.01 | $1.01 | 25,800 | — | — |
| 2009-03-06 | $1.02 | $1.02 | 30,300 | — | — |
| 2009-03-05 | $1.00 | $1.00 | 29,700 | — | — |
| 2009-03-04 | $1.06 | $1.06 | 87,500 | — | — |
| 2009-03-03 | $1.00 | $1.00 | 78,700 | — | — |
| 2009-03-02 | $1.01 | $1.01 | 75,400 | — | — |
| 2009-02-27 | $1.12 | $1.12 | 54,200 | — | — |
| 2009-02-26 | $1.14 | $1.14 | 253,700 | — | — |
| 2009-02-25 | $1.15 | $1.15 | 62,200 | — | — |
| 2009-02-24 | $1.14 | $1.14 | 227,400 | — | — |
| 2009-02-23 | $1.18 | $1.18 | 240,900 | — | — |
| 2009-02-20 | $1.35 | $1.35 | 162,900 | — | — |
| 2009-02-19 | $1.40 | $1.40 | 20,200 | — | — |
| 2009-02-18 | $1.47 | $1.47 | 20,300 | — | — |
| 2009-02-17 | $1.44 | $1.44 | 70,300 | — | — |
| 2009-02-13 | $1.52 | $1.52 | 65,100 | — | — |
| 2009-02-12 | $1.44 | $1.44 | 51,300 | — | — |
| 2009-02-11 | $1.56 | $1.56 | 58,400 | — | — |
| 2009-02-10 | $1.63 | $1.63 | 14,000 | — | — |
| 2009-02-09 | $1.64 | $1.64 | 18,800 | — | — |
| 2009-02-06 | $1.61 | $1.61 | 88,300 | — | — |
| 2009-02-05 | $1.59 | $1.59 | 101,700 | — | — |
| 2009-02-04 | $1.66 | $1.66 | 35,800 | — | — |
| 2009-02-03 | $1.70 | $1.70 | 15,000 | — | — |
| 2009-02-02 | $1.69 | $1.69 | 31,200 | — | — |
| 2009-01-30 | $1.71 | $1.71 | 36,200 | — | — |
| 2009-01-29 | $1.74 | $1.74 | 13,300 | — | — |
| 2009-01-28 | $1.80 | $1.80 | 69,700 | — | — |
| 2009-01-27 | $1.74 | $1.74 | 19,900 | — | — |
| 2009-01-26 | $1.73 | $1.73 | 114,500 | — | — |
| 2009-01-23 | $1.71 | $1.71 | 46,500 | — | — |
| 2009-01-22 | $1.75 | $1.75 | 94,600 | — | — |
| 2009-01-21 | $1.71 | $1.71 | 55,500 | — | — |
| 2009-01-20 | $1.61 | $1.61 | 111,800 | — | — |
| 2009-01-16 | $1.70 | $1.70 | 227,700 | — | — |
| 2009-01-15 | $1.69 | $1.69 | 76,300 | — | — |
| 2009-01-14 | $1.71 | $1.71 | 135,000 | — | — |
| 2009-01-13 | $1.83 | $1.83 | 117,500 | — | — |
| 2009-01-12 | $1.80 | $1.80 | 70,000 | — | — |
| 2009-01-09 | $1.82 | $1.82 | 111,800 | — | — |
| 2009-01-08 | $1.85 | $1.85 | 246,300 | — | — |
| 2009-01-07 | $1.87 | $1.87 | 48,900 | — | — |
| 2009-01-06 | $1.87 | $1.87 | 136,800 | — | — |
| 2009-01-05 | $1.89 | $1.89 | 254,500 | — | — |
| 2009-01-02 | $1.86 | $1.86 | 68,700 | — | — |