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
- 2001-06-19 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 | $4.38 | $4.38 | 400,400 | — | — |
| 2009-12-30 | $4.35 | $4.35 | 396,800 | — | — |
| 2009-12-29 | $4.35 | $4.35 | 598,400 | — | — |
| 2009-12-28 | $4.35 | $4.35 | 496,500 | — | — |
| 2009-12-24 | $4.41 | $4.41 | 118,400 | — | — |
| 2009-12-23 | $4.47 | $4.47 | 300,100 | — | — |
| 2009-12-22 | $4.50 | $4.50 | 553,100 | — | — |
| 2009-12-21 | $4.44 | $4.44 | 322,600 | — | — |
| 2009-12-18 | $4.47 | $4.47 | 832,500 | — | — |
| 2009-12-17 | $4.46 | $4.46 | 304,100 | — | — |
| 2009-12-16 | $4.49 | $4.49 | 437,400 | — | — |
| 2009-12-15 | $4.44 | $4.44 | 460,900 | — | — |
| 2009-12-14 | $4.39 | $4.39 | 378,900 | — | — |
| 2009-12-11 | $4.31 | $4.31 | 195,000 | — | — |
| 2009-12-10 | $4.34 | $4.34 | 318,100 | — | — |
| 2009-12-09 | $4.33 | $4.33 | 154,300 | — | — |
| 2009-12-08 | $4.37 | $4.37 | 333,600 | — | — |
| 2009-12-07 | $4.34 | $4.34 | 465,900 | — | — |
| 2009-12-04 | $4.32 | $4.32 | 385,200 | — | — |
| 2009-12-03 | $4.19 | $4.19 | 226,600 | — | — |
| 2009-12-02 | $4.25 | $4.25 | 192,200 | — | — |
| 2009-12-01 | $4.27 | $4.27 | 385,200 | — | — |
| 2009-11-30 | $4.23 | $4.23 | 420,900 | — | — |
| 2009-11-27 | $4.27 | $4.27 | 296,100 | — | — |
| 2009-11-25 | $4.38 | $4.38 | 316,600 | — | — |
| 2009-11-24 | $4.30 | $4.30 | 1,361,300 | — | — |
| 2009-11-23 | $4.20 | $4.20 | 669,300 | — | — |
| 2009-11-20 | $4.08 | $4.08 | 237,500 | — | — |
| 2009-11-19 | $4.07 | $4.07 | 364,400 | — | — |
| 2009-11-18 | $4.18 | $4.18 | 326,400 | — | — |
| 2009-11-17 | $4.23 | $4.23 | 278,900 | — | — |
| 2009-11-16 | $4.34 | $4.34 | 491,900 | — | — |
| 2009-11-13 | $4.16 | $4.16 | 441,000 | — | — |
| 2009-11-12 | $4.11 | $4.11 | 549,200 | — | — |
| 2009-11-11 | $4.28 | $4.28 | 377,100 | — | — |
| 2009-11-10 | $4.28 | $4.28 | 557,500 | — | — |
| 2009-11-09 | $4.41 | $4.41 | 399,600 | — | — |
| 2009-11-06 | $4.41 | $4.41 | 895,800 | — | — |
| 2009-11-05 | $4.06 | $4.06 | 333,300 | — | — |
| 2009-11-04 | $3.97 | $3.97 | 600,900 | — | — |
| 2009-11-03 | $4.08 | $4.08 | 359,800 | — | — |
| 2009-11-02 | $4.01 | $4.01 | 506,400 | — | — |
| 2009-10-30 | $4.09 | $4.09 | 508,900 | — | — |
| 2009-10-29 | $4.22 | $4.22 | 577,800 | — | — |
| 2009-10-28 | $4.08 | $4.08 | 908,600 | — | — |
| 2009-10-27 | $4.39 | $4.39 | 484,100 | — | — |
| 2009-10-26 | $4.40 | $4.40 | 1,090,900 | — | — |
| 2009-10-23 | $4.37 | $4.37 | 1,582,700 | — | — |
| 2009-10-22 | $4.50 | $4.50 | 800,500 | — | — |
| 2009-10-21 | $4.56 | $4.56 | 660,300 | — | — |
| 2009-10-20 | $4.52 | $4.52 | 287,600 | — | — |
| 2009-10-19 | $4.60 | $4.60 | 302,900 | — | — |
| 2009-10-16 | $4.61 | $4.61 | 265,000 | — | — |
| 2009-10-15 | $4.66 | $4.66 | 270,700 | — | — |
| 2009-10-14 | $4.67 | $4.67 | 323,200 | — | — |
| 2009-10-13 | $4.62 | $4.62 | 338,200 | — | — |
| 2009-10-12 | $4.57 | $4.57 | 302,500 | — | — |
| 2009-10-09 | $4.57 | $4.57 | 162,200 | — | — |
| 2009-10-08 | $4.50 | $4.50 | 356,500 | — | — |
| 2009-10-07 | $4.53 | $4.53 | 198,100 | — | — |
| 2009-10-06 | $4.53 | $4.53 | 217,400 | — | — |
| 2009-10-05 | $4.53 | $4.53 | 266,100 | — | — |
| 2009-10-02 | $4.50 | $4.50 | 265,100 | — | — |
| 2009-10-01 | $4.51 | $4.51 | 367,700 | — | — |
| 2009-09-30 | $4.72 | $4.72 | 428,500 | — | — |
| 2009-09-29 | $4.82 | $4.82 | 705,100 | — | — |
| 2009-09-28 | $4.59 | $4.59 | 292,100 | — | — |
| 2009-09-25 | $4.48 | $4.48 | 382,700 | — | — |
| 2009-09-24 | $4.53 | $4.53 | 256,600 | — | — |
| 2009-09-23 | $4.57 | $4.57 | 331,900 | — | — |
| 2009-09-22 | $4.65 | $4.65 | 343,000 | — | — |
| 2009-09-21 | $4.66 | $4.66 | 242,100 | — | — |
| 2009-09-18 | $4.74 | $4.74 | 472,100 | — | — |
| 2009-09-17 | $4.69 | $4.69 | 503,000 | — | — |
| 2009-09-16 | $4.80 | $4.80 | 350,600 | — | — |
| 2009-09-15 | $4.81 | $4.81 | 567,700 | — | — |
| 2009-09-14 | $4.86 | $4.86 | 1,006,800 | — | — |
| 2009-09-11 | $4.65 | $4.65 | 608,800 | — | — |
| 2009-09-10 | $4.53 | $4.53 | 451,300 | — | — |
| 2009-09-09 | $4.55 | $4.55 | 438,600 | — | — |
| 2009-09-08 | $4.61 | $4.61 | 392,700 | — | — |
| 2009-09-04 | $4.61 | $4.61 | 324,900 | — | — |
| 2009-09-03 | $4.53 | $4.53 | 194,600 | — | — |
| 2009-09-02 | $4.44 | $4.44 | 348,500 | — | — |
| 2009-09-01 | $4.48 | $4.48 | 436,700 | — | — |
| 2009-08-31 | $4.55 | $4.55 | 491,200 | — | — |
| 2009-08-28 | $4.69 | $4.69 | 527,700 | — | — |
| 2009-08-27 | $4.78 | $4.78 | 253,000 | — | — |
| 2009-08-26 | $4.85 | $4.85 | 281,000 | — | — |
| 2009-08-25 | $4.87 | $4.87 | 301,300 | — | — |
| 2009-08-24 | $4.84 | $4.84 | 735,900 | — | — |
| 2009-08-21 | $5.01 | $5.01 | 458,100 | — | — |
| 2009-08-20 | $4.97 | $4.97 | 224,200 | — | — |
| 2009-08-19 | $4.94 | $4.94 | 292,700 | — | — |
| 2009-08-18 | $4.83 | $4.83 | 271,100 | — | — |
| 2009-08-17 | $4.75 | $4.75 | 493,500 | — | — |
| 2009-08-14 | $4.96 | $4.96 | 551,600 | — | — |
| 2009-08-13 | $5.01 | $5.01 | 292,200 | — | — |
| 2009-08-12 | $5.07 | $5.07 | 388,700 | — | — |
| 2009-08-11 | $5.12 | $5.12 | 316,000 | — | — |
| 2009-08-10 | $5.15 | $5.15 | 278,000 | — | — |
| 2009-08-07 | $5.18 | $5.18 | 494,200 | — | — |
| 2009-08-06 | $5.03 | $5.03 | 293,900 | — | — |
| 2009-08-05 | $5.12 | $5.12 | 290,500 | — | — |
| 2009-08-04 | $5.27 | $5.27 | 350,600 | — | — |
| 2009-08-03 | $5.31 | $5.31 | 336,000 | — | — |
| 2009-07-31 | $5.25 | $5.25 | 363,000 | — | — |
| 2009-07-30 | $5.37 | $5.37 | 460,800 | — | — |
| 2009-07-29 | $5.24 | $5.24 | 596,900 | — | — |
| 2009-07-28 | $5.55 | $5.55 | 530,300 | — | — |
| 2009-07-27 | $5.58 | $5.58 | 390,200 | — | — |
| 2009-07-24 | $5.54 | $5.54 | 423,200 | — | — |
| 2009-07-23 | $5.42 | $5.42 | 472,300 | — | — |
| 2009-07-22 | $5.29 | $5.29 | 419,000 | — | — |
| 2009-07-21 | $5.15 | $5.15 | 295,400 | — | — |
| 2009-07-20 | $5.13 | $5.13 | 293,800 | — | — |
| 2009-07-17 | $5.07 | $5.07 | 414,500 | — | — |
| 2009-07-16 | $5.18 | $5.18 | 501,900 | — | — |
| 2009-07-15 | $5.11 | $5.11 | 1,230,500 | — | — |
| 2009-07-14 | $4.73 | $4.73 | 468,800 | — | — |
| 2009-07-13 | $4.48 | $4.48 | 464,300 | — | — |
| 2009-07-10 | $4.26 | $4.26 | 151,900 | — | — |
| 2009-07-09 | $4.21 | $4.21 | 283,400 | — | — |
| 2009-07-08 | $4.28 | $4.28 | 340,800 | — | — |
| 2009-07-07 | $4.43 | $4.43 | 257,200 | — | — |
| 2009-07-06 | $4.50 | $4.50 | 500,600 | — | — |
| 2009-07-02 | $4.50 | $4.50 | 378,700 | — | — |
| 2009-07-01 | $4.67 | $4.67 | 447,300 | — | — |
| 2009-06-30 | $4.56 | $4.56 | 480,100 | — | — |
| 2009-06-29 | $4.55 | $4.55 | 794,400 | — | — |
| 2009-06-26 | $4.73 | $4.73 | 746,500 | — | — |
| 2009-06-25 | $4.55 | $4.55 | 417,000 | — | — |
| 2009-06-24 | $4.43 | $4.43 | 264,700 | — | — |
| 2009-06-23 | $4.41 | $4.41 | 286,500 | — | — |
| 2009-06-22 | $4.45 | $4.45 | 336,700 | — | — |
| 2009-06-19 | $4.54 | $4.54 | 704,500 | — | — |
| 2009-06-18 | $4.44 | $4.44 | 442,300 | — | — |
| 2009-06-17 | $4.39 | $4.39 | 450,000 | — | — |
| 2009-06-16 | $4.11 | $4.11 | 231,200 | — | — |
| 2009-06-15 | $4.21 | $4.21 | 375,400 | — | — |
| 2009-06-12 | $4.46 | $4.46 | 156,800 | — | — |
| 2009-06-11 | $4.51 | $4.51 | 348,800 | — | — |
| 2009-06-10 | $4.42 | $4.42 | 396,300 | — | — |
| 2009-06-09 | $4.49 | $4.49 | 239,300 | — | — |
| 2009-06-08 | $4.49 | $4.49 | 283,100 | — | — |
| 2009-06-05 | $4.68 | $4.68 | 183,600 | — | — |
| 2009-06-04 | $4.70 | $4.70 | 337,600 | — | — |
| 2009-06-03 | $4.72 | $4.72 | 427,600 | — | — |
| 2009-06-02 | $4.57 | $4.57 | 278,100 | — | — |
| 2009-06-01 | $4.56 | $4.56 | 580,900 | — | — |
| 2009-05-29 | $4.36 | $4.36 | 733,300 | — | — |
| 2009-05-28 | $4.19 | $4.19 | 436,700 | — | — |
| 2009-05-27 | $4.20 | $4.20 | 325,000 | — | — |
| 2009-05-26 | $4.30 | $4.30 | 437,500 | — | — |
| 2009-05-22 | $4.05 | $4.05 | 372,300 | — | — |
| 2009-05-21 | $4.12 | $4.12 | 352,600 | — | — |
| 2009-05-20 | $4.21 | $4.21 | 383,800 | — | — |
| 2009-05-19 | $4.27 | $4.27 | 406,600 | — | — |
| 2009-05-18 | $4.38 | $4.38 | 373,400 | — | — |
| 2009-05-15 | $4.17 | $4.17 | 339,500 | — | — |
| 2009-05-14 | $4.25 | $4.25 | 425,100 | — | — |
| 2009-05-13 | $4.18 | $4.18 | 448,300 | — | — |
| 2009-05-12 | $4.45 | $4.45 | 373,600 | — | — |
| 2009-05-11 | $4.49 | $4.49 | 376,400 | — | — |
| 2009-05-08 | $4.60 | $4.60 | 545,800 | — | — |
| 2009-05-07 | $4.42 | $4.42 | 761,300 | — | — |
| 2009-05-06 | $4.70 | $4.70 | 769,500 | — | — |
| 2009-05-05 | $4.76 | $4.76 | 910,100 | — | — |
| 2009-05-04 | $5.00 | $5.00 | 499,500 | — | — |
| 2009-05-01 | $4.79 | $4.79 | 354,500 | — | — |
| 2009-04-30 | $4.80 | $4.80 | 586,900 | — | — |
| 2009-04-29 | $4.98 | $4.98 | 419,000 | — | — |
| 2009-04-28 | $4.72 | $4.72 | 536,100 | — | — |
| 2009-04-27 | $4.75 | $4.75 | 939,300 | — | — |
| 2009-04-24 | $5.01 | $5.01 | 788,400 | — | — |
| 2009-04-23 | $4.90 | $4.90 | 722,500 | — | — |
| 2009-04-22 | $5.11 | $5.11 | 909,700 | — | — |
| 2009-04-21 | $5.00 | $5.00 | 788,900 | — | — |
| 2009-04-20 | $4.72 | $4.72 | 571,900 | — | — |
| 2009-04-17 | $5.13 | $5.13 | 437,400 | — | — |
| 2009-04-16 | $5.09 | $5.09 | 514,200 | — | — |
| 2009-04-15 | $4.88 | $4.88 | 509,600 | — | — |
| 2009-04-14 | $4.88 | $4.88 | 941,600 | — | — |
| 2009-04-13 | $5.40 | $5.40 | 492,300 | — | — |
| 2009-04-09 | $5.24 | $5.24 | 817,300 | — | — |
| 2009-04-08 | $4.81 | $4.81 | 877,800 | — | — |
| 2009-04-07 | $4.79 | $4.79 | 744,200 | — | — |
| 2009-04-06 | $4.93 | $4.93 | 1,148,500 | — | — |
| 2009-04-03 | $4.80 | $4.80 | 720,300 | — | — |
| 2009-04-02 | $4.91 | $4.91 | 854,100 | — | — |
| 2009-04-01 | $4.76 | $4.76 | 579,900 | — | — |
| 2009-03-31 | $4.68 | $4.68 | 699,100 | — | — |
| 2009-03-30 | $4.35 | $4.35 | 397,600 | — | — |
| 2009-03-27 | $4.62 | $4.62 | 545,400 | — | — |
| 2009-03-26 | $4.82 | $4.82 | 442,100 | — | — |
| 2009-03-25 | $4.69 | $4.69 | 507,900 | — | — |
| 2009-03-24 | $4.74 | $4.74 | 516,700 | — | — |
| 2009-03-23 | $4.73 | $4.73 | 865,500 | — | — |
| 2009-03-20 | $4.08 | $4.08 | 680,500 | — | — |
| 2009-03-19 | $4.22 | $4.22 | 361,300 | — | — |
| 2009-03-18 | $4.37 | $4.37 | 564,900 | — | — |
| 2009-03-17 | $4.16 | $4.16 | 763,400 | — | — |
| 2009-03-16 | $4.09 | $4.09 | 740,200 | — | — |
| 2009-03-13 | $4.21 | $4.21 | 331,300 | — | — |
| 2009-03-12 | $4.33 | $4.33 | 575,300 | — | — |
| 2009-03-11 | $4.17 | $4.17 | 505,700 | — | — |
| 2009-03-10 | $4.07 | $4.07 | 693,700 | — | — |
| 2009-03-09 | $3.69 | $3.69 | 543,000 | — | — |
| 2009-03-06 | $3.65 | $3.65 | 902,200 | — | — |
| 2009-03-05 | $3.26 | $3.26 | 680,800 | — | — |
| 2009-03-04 | $3.50 | $3.50 | 1,117,200 | — | — |
| 2009-03-03 | $3.12 | $3.12 | 943,400 | — | — |
| 2009-03-02 | $3.61 | $3.61 | 736,000 | — | — |
| 2009-02-27 | $4.30 | $4.30 | 991,000 | — | — |
| 2009-02-26 | $4.31 | $4.31 | 554,000 | — | — |
| 2009-02-25 | $4.35 | $4.35 | 610,600 | — | — |
| 2009-02-24 | $4.65 | $4.65 | 1,380,000 | — | — |
| 2009-02-23 | $4.06 | $4.06 | 746,700 | — | — |
| 2009-02-20 | $4.30 | $4.30 | 588,800 | — | — |
| 2009-02-19 | $4.58 | $4.58 | 427,300 | — | — |
| 2009-02-18 | $4.69 | $4.69 | 694,800 | — | — |
| 2009-02-17 | $4.91 | $4.91 | 449,300 | — | — |
| 2009-02-13 | $5.13 | $5.13 | 270,900 | — | — |
| 2009-02-12 | $5.19 | $5.19 | 486,900 | — | — |
| 2009-02-11 | $5.26 | $5.26 | 540,600 | — | — |
| 2009-02-10 | $5.32 | $5.32 | 478,500 | — | — |
| 2009-02-09 | $5.74 | $5.74 | 661,300 | — | — |
| 2009-02-06 | $5.73 | $5.73 | 690,800 | — | — |
| 2009-02-05 | $5.58 | $5.58 | 607,300 | — | — |
| 2009-02-04 | $5.53 | $5.53 | 721,400 | — | — |
| 2009-02-03 | $5.41 | $5.41 | 543,000 | — | — |
| 2009-02-02 | $5.25 | $5.25 | 593,400 | — | — |
| 2009-01-30 | $5.07 | $5.07 | 656,500 | — | — |
| 2009-01-29 | $5.25 | $5.25 | 482,400 | — | — |
| 2009-01-28 | $5.35 | $5.35 | 466,000 | — | — |
| 2009-01-27 | $5.13 | $5.13 | 345,700 | — | — |
| 2009-01-26 | $5.06 | $5.06 | 433,300 | — | — |
| 2009-01-23 | $4.91 | $4.91 | 472,200 | — | — |
| 2009-01-22 | $4.94 | $4.94 | 636,300 | — | — |
| 2009-01-21 | $5.14 | $5.14 | 585,600 | — | — |
| 2009-01-20 | $5.06 | $5.06 | 907,100 | — | — |
| 2009-01-16 | $5.35 | $5.35 | 1,466,800 | — | — |
| 2009-01-15 | $4.99 | $4.99 | 649,300 | — | — |
| 2009-01-14 | $4.92 | $4.92 | 478,100 | — | — |
| 2009-01-13 | $5.22 | $5.22 | 642,900 | — | — |
| 2009-01-12 | $5.19 | $5.19 | 770,700 | — | — |
| 2009-01-09 | $5.46 | $5.46 | 633,500 | — | — |
| 2009-01-08 | $5.65 | $5.65 | 892,300 | — | — |
| 2009-01-07 | $5.37 | $5.37 | 1,051,100 | — | — |
| 2009-01-06 | $5.51 | $5.51 | 699,300 | — | — |
| 2009-01-05 | $5.57 | $5.57 | 1,234,000 | — | — |
| 2009-01-02 | $5.41 | $5.41 | 683,100 | — | — |