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
- 1980-03-17 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 | $3.48 | $8.40 | 15,700 | — | — |
| 2009-12-30 | $3.27 | $7.89 | 11,700 | — | — |
| 2009-12-29 | $3.53 | $8.52 | 11,300 | — | — |
| 2009-12-28 | $3.32 | $8.01 | 7,200 | — | — |
| 2009-12-24 | $3.50 | $8.45 | 2,600 | — | — |
| 2009-12-23 | $3.64 | $8.78 | 13,700 | — | — |
| 2009-12-22 | $3.59 | $8.66 | 9,700 | — | — |
| 2009-12-21 | $3.46 | $8.35 | 40,900 | — | — |
| 2009-12-18 | $3.37 | $8.13 | 48,800 | — | — |
| 2009-12-17 | $3.51 | $8.47 | 44,600 | — | — |
| 2009-12-16 | $3.67 | $8.86 | 98,000 | — | — |
| 2009-12-15 | $3.75 | $9.05 | 32,800 | — | — |
| 2009-12-14 | $3.37 | $8.13 | 15,400 | — | — |
| 2009-12-11 | $3.53 | $8.52 | 12,600 | — | — |
| 2009-12-10 | $3.52 | $8.49 | 9,200 | — | — |
| 2009-12-09 | $3.54 | $8.54 | 12,700 | — | — |
| 2009-12-08 | $3.37 | $8.13 | 20,500 | — | — |
| 2009-12-07 | $3.60 | $8.69 | 8,000 | — | — |
| 2009-12-04 | $3.69 | $8.90 | 12,700 | — | — |
| 2009-12-03 | $3.60 | $8.69 | 6,700 | — | — |
| 2009-12-02 | $3.63 | $8.76 | 8,200 | — | — |
| 2009-12-01 | $3.72 | $8.98 | 8,200 | — | — |
| 2009-11-30 | $3.69 | $8.90 | 8,800 | — | — |
| 2009-11-27 | $3.47 | $8.37 | 10,700 | — | — |
| 2009-11-25 | $3.64 | $8.78 | 19,900 | — | — |
| 2009-11-24 | $3.76 | $9.07 | 7,000 | — | — |
| 2009-11-23 | $3.48 | $8.40 | 31,900 | — | — |
| 2009-11-20 | $3.41 | $8.23 | 15,100 | — | — |
| 2009-11-19 | $3.65 | $8.81 | 13,700 | — | — |
| 2009-11-18 | $3.97 | $9.58 | 48,400 | — | — |
| 2009-11-17 | $3.43 | $8.28 | 35,200 | — | — |
| 2009-11-16 | $3.61 | $8.71 | 10,400 | — | — |
| 2009-11-13 | $3.59 | $8.66 | 11,500 | — | — |
| 2009-11-12 | $3.64 | $8.78 | 4,800 | — | — |
| 2009-11-11 | $3.67 | $8.86 | 6,200 | — | — |
| 2009-11-10 | $3.61 | $8.71 | 30,800 | — | — |
| 2009-11-09 | $3.61 | $8.71 | 35,000 | — | — |
| 2009-11-06 | $3.59 | $8.66 | 14,100 | — | — |
| 2009-11-05 | $3.91 | $9.44 | 53,000 | — | — |
| 2009-11-04 | $3.57 | $8.62 | 37,200 | — | — |
| 2009-11-03 | $3.72 | $8.98 | 47,000 | — | — |
| 2009-11-02 | $3.70 | $8.93 | 53,300 | — | — |
| 2009-10-30 | $3.86 | $9.32 | 15,300 | — | — |
| 2009-10-29 | $3.65 | $8.81 | 10,200 | — | — |
| 2009-10-28 | $3.71 | $8.95 | 34,100 | — | — |
| 2009-10-27 | $3.75 | $9.05 | 38,100 | — | — |
| 2009-10-26 | $3.94 | $9.51 | 41,500 | — | — |
| 2009-10-23 | $4.48 | $10.81 | 10,900 | — | — |
| 2009-10-22 | $4.56 | $11.00 | 14,900 | — | — |
| 2009-10-21 | $4.58 | $11.05 | 5,300 | — | — |
| 2009-10-20 | $4.58 | $11.05 | 17,800 | — | — |
| 2009-10-19 | $4.57 | $11.03 | 27,300 | — | — |
| 2009-10-16 | $4.49 | $10.84 | 23,300 | — | — |
| 2009-10-15 | $4.55 | $10.98 | 39,900 | — | — |
| 2009-10-14 | $4.41 | $10.64 | 39,000 | — | — |
| 2009-10-13 | $4.55 | $10.98 | 41,900 | — | — |
| 2009-10-12 | $4.63 | $11.17 | 30,100 | — | — |
| 2009-10-09 | $4.05 | $9.77 | 35,000 | — | — |
| 2009-10-08 | $4.43 | $10.69 | 36,400 | — | — |
| 2009-10-07 | $4.30 | $10.38 | 27,600 | — | — |
| 2009-10-06 | $4.38 | $10.57 | 35,900 | — | — |
| 2009-10-05 | $3.99 | $9.63 | 31,700 | — | — |
| 2009-10-02 | $4.60 | $11.10 | 43,400 | — | — |
| 2009-10-01 | $3.81 | $9.19 | 45,200 | — | — |
| 2009-09-30 | $4.28 | $10.33 | 22,000 | — | — |
| 2009-09-29 | $4.12 | $9.94 | 6,500 | — | — |
| 2009-09-28 | $4.33 | $10.45 | 10,000 | — | — |
| 2009-09-25 | $4.46 | $10.76 | 10,300 | — | — |
| 2009-09-24 | $4.24 | $10.23 | 16,900 | — | — |
| 2009-09-23 | $4.53 | $10.93 | 23,100 | — | — |
| 2009-09-22 | $4.78 | $11.54 | 8,500 | — | — |
| 2009-09-21 | $4.61 | $11.13 | 17,700 | — | — |
| 2009-09-18 | $4.25 | $10.26 | 30,600 | — | — |
| 2009-09-17 | $4.38 | $10.57 | 13,800 | — | — |
| 2009-09-16 | $4.55 | $10.98 | 14,500 | — | — |
| 2009-09-15 | $4.36 | $10.52 | 25,700 | — | — |
| 2009-09-14 | $4.40 | $10.62 | 18,200 | — | — |
| 2009-09-11 | $4.35 | $10.50 | 58,600 | — | — |
| 2009-09-10 | $4.33 | $10.45 | 46,200 | — | — |
| 2009-09-09 | $4.91 | $11.85 | 25,600 | — | — |
| 2009-09-08 | $4.94 | $11.92 | 16,300 | — | — |
| 2009-09-04 | $4.47 | $10.79 | 23,700 | — | — |
| 2009-09-03 | $4.74 | $11.44 | 38,100 | — | — |
| 2009-09-02 | $4.58 | $11.05 | 57,200 | — | — |
| 2009-09-01 | $4.85 | $11.70 | 109,900 | — | — |
| 2009-08-31 | $5.06 | $12.21 | 86,700 | — | — |
| 2009-08-28 | $4.75 | $11.46 | 114,900 | — | — |
| 2009-08-27 | $4.59 | $11.08 | 29,500 | — | — |
| 2009-08-26 | $4.57 | $11.03 | 146,400 | — | — |
| 2009-08-25 | $4.50 | $10.86 | 153,900 | — | — |
| 2009-08-24 | $4.05 | $9.77 | 77,600 | — | — |
| 2009-08-21 | $3.37 | $8.13 | 13,700 | — | — |
| 2009-08-20 | $3.44 | $8.30 | 61,600 | — | — |
| 2009-08-19 | $3.34 | $8.06 | 10,600 | — | — |
| 2009-08-18 | $3.03 | $7.31 | 14,400 | — | — |
| 2009-08-17 | $3.10 | $7.48 | 9,500 | — | — |
| 2009-08-14 | $2.97 | $7.17 | 9,500 | — | — |
| 2009-08-13 | $3.16 | $7.63 | 6,000 | — | — |
| 2009-08-12 | $3.05 | $7.36 | 18,100 | — | — |
| 2009-08-11 | $3.30 | $7.96 | 8,000 | — | — |
| 2009-08-10 | $3.00 | $7.24 | 12,200 | — | — |
| 2009-08-07 | $3.13 | $7.55 | 8,200 | — | — |
| 2009-08-06 | $3.05 | $7.36 | 11,100 | — | — |
| 2009-08-05 | $3.03 | $7.31 | 19,500 | — | — |
| 2009-08-04 | $2.89 | $6.97 | 16,100 | — | — |
| 2009-08-03 | $2.67 | $6.44 | 15,400 | — | — |
| 2009-07-31 | $2.50 | $6.03 | 4,000 | — | — |
| 2009-07-30 | $2.43 | $5.86 | 31,900 | — | — |
| 2009-07-29 | $2.38 | $5.74 | 3,900 | — | — |
| 2009-07-28 | $2.50 | $6.03 | 13,700 | — | — |
| 2009-07-27 | $2.38 | $5.74 | 12,600 | — | — |
| 2009-07-24 | $2.40 | $5.79 | 30,600 | — | — |
| 2009-07-23 | $2.45 | $5.91 | 7,000 | — | — |
| 2009-07-22 | $2.61 | $6.30 | 8,100 | — | — |
| 2009-07-21 | $2.46 | $5.94 | 6,200 | — | — |
| 2009-07-20 | $2.61 | $6.30 | 4,900 | — | — |
| 2009-07-17 | $2.48 | $5.98 | 5,600 | — | — |
| 2009-07-16 | $2.59 | $6.25 | 1,100 | — | — |
| 2009-07-15 | $2.55 | $6.15 | 30,900 | — | — |
| 2009-07-14 | $2.62 | $6.32 | 7,800 | — | — |
| 2009-07-13 | $2.58 | $6.23 | 17,400 | — | — |
| 2009-07-10 | $2.63 | $6.35 | 16,800 | — | — |
| 2009-07-09 | $2.59 | $6.25 | 20,000 | — | — |
| 2009-07-08 | $2.62 | $6.32 | 3,200 | — | — |
| 2009-07-07 | $2.60 | $6.27 | 9,700 | — | — |
| 2009-07-06 | $2.59 | $6.25 | 27,100 | — | — |
| 2009-07-02 | $2.75 | $6.64 | 7,500 | — | — |
| 2009-07-01 | $2.60 | $6.27 | 12,600 | — | — |
| 2009-06-30 | $2.75 | $6.64 | 8,500 | — | — |
| 2009-06-29 | $2.59 | $6.25 | 5,800 | — | — |
| 2009-06-26 | $2.56 | $6.18 | 87,800 | — | — |
| 2009-06-25 | $2.59 | $6.25 | 6,000 | — | — |
| 2009-06-24 | $2.61 | $6.30 | 11,800 | — | — |
| 2009-06-23 | $2.51 | $6.06 | 10,100 | — | — |
| 2009-06-22 | $2.32 | $5.60 | 19,400 | — | — |
| 2009-06-19 | $2.34 | $5.65 | 6,800 | — | — |
| 2009-06-18 | $2.40 | $5.79 | 23,500 | — | — |
| 2009-06-17 | $2.67 | $6.44 | 6,000 | — | — |
| 2009-06-16 | $2.71 | $6.54 | 19,600 | — | — |
| 2009-06-15 | $2.55 | $6.15 | 12,200 | — | — |
| 2009-06-12 | $2.75 | $6.64 | 29,700 | — | — |
| 2009-06-11 | $3.00 | $7.24 | 19,100 | — | — |
| 2009-06-10 | $2.50 | $6.03 | 3,900 | — | — |
| 2009-06-09 | $2.48 | $5.98 | 6,600 | — | — |
| 2009-06-08 | $2.49 | $6.01 | 11,100 | — | — |
| 2009-06-05 | $2.27 | $5.48 | 8,000 | — | — |
| 2009-06-04 | $2.37 | $5.72 | 10,800 | — | — |
| 2009-06-03 | $2.25 | $5.43 | 12,000 | — | — |
| 2009-06-02 | $2.23 | $5.38 | 7,900 | — | — |
| 2009-06-01 | $2.35 | $5.67 | 10,100 | — | — |
| 2009-05-29 | $2.12 | $5.12 | 33,200 | — | — |
| 2009-05-28 | $2.22 | $5.36 | 5,300 | — | — |
| 2009-05-27 | $1.98 | $4.78 | 28,100 | — | — |
| 2009-05-26 | $2.06 | $4.97 | 16,600 | — | — |
| 2009-05-22 | $2.02 | $4.87 | 3,500 | — | — |
| 2009-05-21 | $2.02 | $4.87 | 9,700 | — | — |
| 2009-05-20 | $2.24 | $5.41 | 25,800 | — | — |
| 2009-05-19 | $1.96 | $4.73 | 26,300 | — | — |
| 2009-05-18 | $1.96 | $4.73 | 18,400 | — | — |
| 2009-05-15 | $1.94 | $4.68 | 6,400 | — | — |
| 2009-05-14 | $2.00 | $4.83 | 15,700 | — | — |
| 2009-05-13 | $2.04 | $4.92 | 5,500 | — | — |
| 2009-05-12 | $2.25 | $5.43 | 2,400 | — | — |
| 2009-05-11 | $2.25 | $5.43 | 40,900 | — | — |
| 2009-05-08 | $2.37 | $5.72 | 18,900 | — | — |
| 2009-05-07 | $2.39 | $5.77 | 39,500 | — | — |
| 2009-05-06 | $2.62 | $6.32 | 27,200 | — | — |
| 2009-05-05 | $2.31 | $5.57 | 54,900 | — | — |
| 2009-05-04 | $2.30 | $5.55 | 31,900 | — | — |
| 2009-05-01 | $2.35 | $5.67 | 37,000 | — | — |
| 2009-04-30 | $2.26 | $5.45 | 27,400 | — | — |
| 2009-04-29 | $2.22 | $5.36 | 47,100 | — | — |
| 2009-04-28 | $2.17 | $5.24 | 44,400 | — | — |
| 2009-04-27 | $1.94 | $4.68 | 7,800 | — | — |
| 2009-04-24 | $1.91 | $4.61 | 15,400 | — | — |
| 2009-04-23 | $1.87 | $4.51 | 50,100 | — | — |
| 2009-04-22 | $1.89 | $4.56 | 4,900 | — | — |
| 2009-04-21 | $1.85 | $4.46 | 25,600 | — | — |
| 2009-04-20 | $1.87 | $4.51 | 15,700 | — | — |
| 2009-04-17 | $2.07 | $5.00 | 34,200 | — | — |
| 2009-04-16 | $2.00 | $4.83 | 10,900 | — | — |
| 2009-04-15 | $1.95 | $4.71 | 8,900 | — | — |
| 2009-04-14 | $2.10 | $5.07 | 11,500 | — | — |
| 2009-04-13 | $1.96 | $4.73 | 57,500 | — | — |
| 2009-04-09 | $1.96 | $4.73 | 17,500 | — | — |
| 2009-04-08 | $1.87 | $4.51 | 800 | — | — |
| 2009-04-07 | $1.85 | $4.46 | 24,300 | — | — |
| 2009-04-06 | $1.85 | $4.46 | 27,400 | — | — |
| 2009-04-03 | $1.66 | $4.01 | 39,500 | — | — |
| 2009-04-02 | $1.69 | $4.08 | 83,500 | — | — |
| 2009-04-01 | $1.89 | $4.56 | 3,100 | — | — |
| 2009-03-31 | $1.94 | $4.68 | 14,400 | — | — |
| 2009-03-30 | $1.70 | $4.10 | 31,400 | — | — |
| 2009-03-27 | $1.97 | $4.75 | 31,300 | — | — |
| 2009-03-26 | $1.74 | $4.20 | 47,100 | — | — |
| 2009-03-25 | $1.39 | $3.35 | 59,200 | — | — |
| 2009-03-24 | $1.12 | $2.70 | 13,800 | — | — |
| 2009-03-23 | $1.05 | $2.53 | 16,800 | — | — |
| 2009-03-20 | $1.04 | $2.51 | 102,900 | — | — |
| 2009-03-19 | $0.92 | $2.22 | 21,300 | — | — |
| 2009-03-18 | $0.96 | $2.32 | 23,000 | — | — |
| 2009-03-17 | $0.91 | $2.20 | 10,200 | — | — |
| 2009-03-16 | $0.90 | $2.17 | 15,600 | — | — |
| 2009-03-13 | $0.85 | $2.05 | 11,100 | — | — |
| 2009-03-12 | $0.85 | $2.05 | 59,700 | — | — |
| 2009-03-11 | $0.91 | $2.20 | 14,200 | — | — |
| 2009-03-10 | $0.87 | $2.10 | 51,100 | — | — |
| 2009-03-09 | $0.79 | $1.91 | 14,000 | — | — |
| 2009-03-06 | $0.82 | $1.98 | 15,800 | — | — |
| 2009-03-05 | $0.81 | $1.95 | 68,700 | — | — |
| 2009-03-04 | $1.00 | $2.41 | 30,800 | — | — |
| 2009-03-03 | $0.99 | $2.39 | 24,100 | — | — |
| 2009-03-02 | $0.92 | $2.22 | 44,500 | — | — |
| 2009-02-27 | $0.96 | $2.32 | 72,900 | — | — |
| 2009-02-26 | $1.01 | $2.44 | 57,600 | — | — |
| 2009-02-25 | $1.08 | $2.61 | 61,500 | — | — |
| 2009-02-24 | $1.05 | $2.53 | 97,400 | — | — |
| 2009-02-23 | $1.19 | $2.87 | 281,800 | — | — |
| 2009-02-20 | $1.00 | $2.41 | 1,108,900 | — | — |
| 2009-02-19 | $1.40 | $3.38 | 48,300 | — | — |
| 2009-02-18 | $1.45 | $3.50 | 38,400 | — | — |
| 2009-02-17 | $1.45 | $3.50 | 148,100 | — | — |
| 2009-02-13 | $1.97 | $4.75 | 20,900 | — | — |
| 2009-02-12 | $1.99 | $4.80 | 17,300 | — | — |
| 2009-02-11 | $1.99 | $4.80 | 32,400 | — | — |
| 2009-02-10 | $1.99 | $4.80 | 9,400 | — | — |
| 2009-02-09 | $2.08 | $5.02 | 10,600 | — | — |
| 2009-02-06 | $2.06 | $4.97 | 15,400 | — | — |
| 2009-02-05 | $1.99 | $4.80 | 62,900 | — | — |
| 2009-02-04 | $2.05 | $4.95 | 51,400 | — | — |
| 2009-02-03 | $2.50 | $6.03 | 84,900 | — | — |
| 2009-02-02 | $3.16 | $7.63 | 25,600 | — | — |
| 2009-01-30 | $3.29 | $7.94 | 29,400 | — | — |
| 2009-01-29 | $2.74 | $6.61 | 14,900 | — | — |
| 2009-01-28 | $2.78 | $6.71 | 10,500 | — | — |
| 2009-01-27 | $2.78 | $6.71 | 18,800 | — | — |
| 2009-01-26 | $2.85 | $6.88 | 8,500 | — | — |
| 2009-01-23 | $2.66 | $6.42 | 23,900 | — | — |
| 2009-01-22 | $2.52 | $6.08 | 15,300 | — | — |
| 2009-01-21 | $2.99 | $7.22 | 15,200 | — | — |
| 2009-01-20 | $2.75 | $6.64 | 15,700 | — | — |
| 2009-01-16 | $2.90 | $7.00 | 64,600 | — | — |
| 2009-01-15 | $2.89 | $6.97 | 55,400 | — | — |
| 2009-01-14 | $3.01 | $7.26 | 18,400 | — | — |
| 2009-01-13 | $3.30 | $7.96 | 15,500 | — | — |
| 2009-01-12 | $3.34 | $8.06 | 27,600 | — | — |
| 2009-01-09 | $3.15 | $7.60 | 9,300 | — | — |
| 2009-01-08 | $3.59 | $8.66 | 15,700 | — | — |
| 2009-01-07 | $3.35 | $8.08 | 30,700 | — | — |
| 2009-01-06 | $3.52 | $8.49 | 32,300 | — | — |
| 2009-01-05 | $3.37 | $8.13 | 44,900 | — | — |
| 2009-01-02 | $3.40 | $8.21 | 43,700 | — | — |