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
- 1980-12-02 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 | $3.95 | $3.95 | 12,800 | — | — |
| 2009-12-30 | $4.11 | $4.11 | 2,300 | — | — |
| 2009-12-29 | $4.10 | $4.10 | 22,200 | — | — |
| 2009-12-28 | $4.13 | $4.13 | 15,200 | — | — |
| 2009-12-24 | $3.96 | $3.96 | 1,600 | — | — |
| 2009-12-23 | $4.01 | $4.01 | 9,500 | — | — |
| 2009-12-22 | $4.06 | $4.06 | 11,200 | — | — |
| 2009-12-21 | $4.06 | $4.06 | 16,700 | — | — |
| 2009-12-18 | $3.91 | $3.91 | 12,000 | — | — |
| 2009-12-17 | $3.91 | $3.91 | 16,300 | — | — |
| 2009-12-16 | $4.15 | $4.15 | 24,100 | — | — |
| 2009-12-15 | $3.92 | $3.92 | 26,900 | — | — |
| 2009-12-14 | $4.14 | $4.14 | 4,400 | — | — |
| 2009-12-11 | $4.05 | $4.05 | 9,200 | — | — |
| 2009-12-10 | $4.12 | $4.12 | 6,400 | — | — |
| 2009-12-09 | $4.16 | $4.16 | 53,000 | — | — |
| 2009-12-08 | $4.13 | $4.13 | 12,500 | — | — |
| 2009-12-07 | $4.07 | $4.07 | 11,400 | — | — |
| 2009-12-04 | $4.09 | $4.09 | 20,600 | — | — |
| 2009-12-03 | $4.10 | $4.10 | 33,300 | — | — |
| 2009-12-02 | $4.09 | $4.09 | 53,500 | — | — |
| 2009-12-01 | $4.15 | $4.15 | 26,100 | — | — |
| 2009-11-30 | $4.15 | $4.15 | 15,400 | — | — |
| 2009-11-27 | $4.10 | $4.10 | 48,900 | — | — |
| 2009-11-25 | $3.73 | $3.73 | 10,100 | — | — |
| 2009-11-24 | $3.75 | $3.75 | 16,200 | — | — |
| 2009-11-23 | $3.73 | $3.73 | 19,200 | — | — |
| 2009-11-20 | $3.66 | $3.66 | 12,800 | — | — |
| 2009-11-19 | $3.76 | $3.76 | 11,700 | — | — |
| 2009-11-18 | $3.80 | $3.80 | 12,900 | — | — |
| 2009-11-17 | $3.84 | $3.84 | 9,300 | — | — |
| 2009-11-16 | $3.85 | $3.85 | 67,200 | — | — |
| 2009-11-13 | $3.66 | $3.66 | 25,800 | — | — |
| 2009-11-12 | $3.80 | $3.80 | 22,200 | — | — |
| 2009-11-11 | $3.87 | $3.87 | 44,700 | — | — |
| 2009-11-10 | $3.72 | $3.72 | 28,200 | — | — |
| 2009-11-09 | $3.92 | $3.92 | 47,400 | — | — |
| 2009-11-06 | $4.03 | $4.03 | 32,300 | — | — |
| 2009-11-05 | $3.64 | $3.64 | 21,600 | — | — |
| 2009-11-04 | $3.47 | $3.47 | 66,200 | — | — |
| 2009-11-03 | $3.39 | $3.39 | 42,200 | — | — |
| 2009-11-02 | $3.83 | $3.83 | 12,600 | — | — |
| 2009-10-30 | $3.73 | $3.73 | 34,400 | — | — |
| 2009-10-29 | $3.84 | $3.84 | 9,200 | — | — |
| 2009-10-28 | $3.79 | $3.79 | 16,100 | — | — |
| 2009-10-27 | $3.95 | $3.95 | 16,300 | — | — |
| 2009-10-26 | $3.96 | $3.96 | 20,700 | — | — |
| 2009-10-23 | $3.99 | $3.99 | 7,800 | — | — |
| 2009-10-22 | $3.90 | $3.90 | 16,800 | — | — |
| 2009-10-21 | $3.96 | $3.96 | 42,900 | — | — |
| 2009-10-20 | $4.17 | $4.17 | 14,800 | — | — |
| 2009-10-19 | $4.24 | $4.24 | 38,100 | — | — |
| 2009-10-16 | $4.11 | $4.11 | 13,100 | — | — |
| 2009-10-15 | $4.21 | $4.21 | 28,100 | — | — |
| 2009-10-14 | $4.17 | $4.17 | 50,800 | — | — |
| 2009-10-13 | $4.06 | $4.06 | 4,100 | — | — |
| 2009-10-12 | $4.00 | $4.00 | 11,200 | — | — |
| 2009-10-09 | $4.12 | $4.12 | 11,900 | — | — |
| 2009-10-08 | $4.17 | $4.17 | 28,700 | — | — |
| 2009-10-07 | $3.98 | $3.98 | 19,200 | — | — |
| 2009-10-06 | $3.93 | $3.93 | 17,400 | — | — |
| 2009-10-05 | $3.91 | $3.91 | 17,600 | — | — |
| 2009-10-02 | $3.92 | $3.92 | 22,400 | — | — |
| 2009-10-01 | $3.89 | $3.89 | 31,400 | — | — |
| 2009-09-30 | $3.75 | $3.75 | 5,300 | — | — |
| 2009-09-29 | $3.96 | $3.96 | 16,500 | — | — |
| 2009-09-28 | $3.98 | $3.98 | 24,000 | — | — |
| 2009-09-25 | $3.93 | $3.93 | 38,300 | — | — |
| 2009-09-24 | $4.09 | $4.09 | 21,900 | — | — |
| 2009-09-23 | $4.19 | $4.19 | 16,400 | — | — |
| 2009-09-22 | $4.21 | $4.21 | 59,700 | — | — |
| 2009-09-21 | $4.19 | $4.19 | 41,300 | — | — |
| 2009-09-18 | $4.15 | $4.15 | 107,300 | — | — |
| 2009-09-17 | $4.01 | $4.01 | 116,100 | — | — |
| 2009-09-16 | $3.61 | $3.61 | 73,900 | — | — |
| 2009-09-15 | $3.39 | $3.39 | 13,500 | — | — |
| 2009-09-14 | $3.37 | $3.37 | 9,200 | — | — |
| 2009-09-11 | $3.41 | $3.41 | 16,500 | — | — |
| 2009-09-10 | $3.37 | $3.37 | 37,800 | — | — |
| 2009-09-09 | $3.35 | $3.35 | 33,800 | — | — |
| 2009-09-08 | $3.27 | $3.27 | 25,100 | — | — |
| 2009-09-04 | $3.23 | $3.23 | 20,600 | — | — |
| 2009-09-03 | $3.22 | $3.22 | 25,700 | — | — |
| 2009-09-02 | $3.23 | $3.23 | 14,400 | — | — |
| 2009-09-01 | $3.25 | $3.25 | 22,400 | — | — |
| 2009-08-31 | $3.32 | $3.32 | 19,600 | — | — |
| 2009-08-28 | $3.35 | $3.35 | 9,000 | — | — |
| 2009-08-27 | $3.42 | $3.42 | 48,700 | — | — |
| 2009-08-26 | $3.43 | $3.43 | 31,400 | — | — |
| 2009-08-25 | $3.39 | $3.39 | 33,800 | — | — |
| 2009-08-24 | $3.30 | $3.30 | 42,800 | — | — |
| 2009-08-21 | $3.35 | $3.35 | 35,000 | — | — |
| 2009-08-20 | $3.41 | $3.41 | 21,700 | — | — |
| 2009-08-19 | $3.43 | $3.43 | 84,700 | — | — |
| 2009-08-18 | $3.22 | $3.22 | 79,600 | — | — |
| 2009-08-17 | $3.06 | $3.06 | 43,300 | — | — |
| 2009-08-14 | $3.17 | $3.17 | 82,300 | — | — |
| 2009-08-13 | $3.06 | $3.06 | 329,000 | — | — |
| 2009-08-12 | $2.68 | $2.68 | 71,700 | — | — |
| 2009-08-11 | $2.75 | $2.75 | 76,300 | — | — |
| 2009-08-10 | $2.74 | $2.74 | 207,400 | — | — |
| 2009-08-07 | $2.96 | $2.96 | 104,700 | — | — |
| 2009-08-06 | $3.25 | $3.25 | 163,400 | — | — |
| 2009-08-05 | $3.70 | $3.70 | 26,600 | — | — |
| 2009-08-04 | $3.68 | $3.68 | 63,900 | — | — |
| 2009-08-03 | $3.81 | $3.81 | 12,000 | — | — |
| 2009-07-31 | $3.72 | $3.72 | 16,900 | — | — |
| 2009-07-30 | $3.81 | $3.81 | 8,900 | — | — |
| 2009-07-29 | $3.71 | $3.71 | 17,000 | — | — |
| 2009-07-28 | $3.80 | $3.80 | 11,000 | — | — |
| 2009-07-27 | $3.68 | $3.68 | 18,200 | — | — |
| 2009-07-24 | $3.78 | $3.78 | 27,600 | — | — |
| 2009-07-23 | $3.97 | $3.97 | 25,000 | — | — |
| 2009-07-22 | $3.88 | $3.88 | 4,600 | — | — |
| 2009-07-21 | $3.85 | $3.85 | 15,900 | — | — |
| 2009-07-20 | $3.92 | $3.92 | 9,700 | — | — |
| 2009-07-17 | $3.96 | $3.96 | 6,500 | — | — |
| 2009-07-16 | $4.00 | $4.00 | 8,300 | — | — |
| 2009-07-15 | $4.09 | $4.09 | 31,800 | — | — |
| 2009-07-14 | $4.14 | $4.14 | 12,000 | — | — |
| 2009-07-13 | $4.15 | $4.15 | 48,600 | — | — |
| 2009-07-10 | $3.73 | $3.73 | 27,900 | — | — |
| 2009-07-09 | $3.82 | $3.82 | 16,200 | — | — |
| 2009-07-08 | $3.85 | $3.85 | 36,800 | — | — |
| 2009-07-07 | $3.94 | $3.94 | 77,600 | — | — |
| 2009-07-06 | $4.00 | $4.00 | 12,600 | — | — |
| 2009-07-02 | $4.00 | $4.00 | 41,500 | — | — |
| 2009-07-01 | $4.00 | $4.00 | 24,300 | — | — |
| 2009-06-30 | $3.98 | $3.98 | 15,100 | — | — |
| 2009-06-29 | $4.04 | $4.04 | 44,400 | — | — |
| 2009-06-26 | $4.18 | $4.18 | 126,100 | — | — |
| 2009-06-25 | $3.77 | $3.77 | 11,300 | — | — |
| 2009-06-24 | $3.52 | $3.52 | 41,700 | — | — |
| 2009-06-23 | $3.41 | $3.41 | 12,700 | — | — |
| 2009-06-22 | $3.39 | $3.39 | 50,200 | — | — |
| 2009-06-19 | $3.57 | $3.57 | 15,900 | — | — |
| 2009-06-18 | $3.45 | $3.45 | 5,200 | — | — |
| 2009-06-17 | $3.44 | $3.44 | 7,200 | — | — |
| 2009-06-16 | $3.46 | $3.46 | 10,300 | — | — |
| 2009-06-15 | $3.36 | $3.36 | 29,100 | — | — |
| 2009-06-12 | $3.51 | $3.51 | 13,000 | — | — |
| 2009-06-11 | $3.79 | $3.79 | 68,300 | — | — |
| 2009-06-10 | $3.64 | $3.64 | 62,900 | — | — |
| 2009-06-09 | $3.47 | $3.47 | 33,300 | — | — |
| 2009-06-08 | $3.66 | $3.66 | 16,200 | — | — |
| 2009-06-05 | $3.69 | $3.69 | 26,100 | — | — |
| 2009-06-04 | $3.59 | $3.59 | 27,300 | — | — |
| 2009-06-03 | $3.50 | $3.50 | 47,800 | — | — |
| 2009-06-02 | $3.41 | $3.41 | 46,400 | — | — |
| 2009-06-01 | $3.21 | $3.21 | 38,700 | — | — |
| 2009-05-29 | $3.30 | $3.30 | 59,600 | — | — |
| 2009-05-28 | $3.42 | $3.42 | 9,500 | — | — |
| 2009-05-27 | $3.45 | $3.45 | 15,400 | — | — |
| 2009-05-26 | $3.47 | $3.47 | 13,200 | — | — |
| 2009-05-22 | $3.47 | $3.47 | 33,400 | — | — |
| 2009-05-21 | $3.50 | $3.50 | 36,900 | — | — |
| 2009-05-20 | $3.58 | $3.58 | 45,700 | — | — |
| 2009-05-19 | $3.55 | $3.55 | 31,800 | — | — |
| 2009-05-18 | $3.47 | $3.47 | 26,800 | — | — |
| 2009-05-15 | $3.40 | $3.40 | 19,500 | — | — |
| 2009-05-14 | $3.40 | $3.40 | 30,100 | — | — |
| 2009-05-13 | $3.39 | $3.39 | 45,600 | — | — |
| 2009-05-12 | $3.78 | $3.78 | 34,300 | — | — |
| 2009-05-11 | $3.80 | $3.80 | 20,000 | — | — |
| 2009-05-08 | $3.80 | $3.80 | 62,200 | — | — |
| 2009-05-07 | $4.11 | $4.11 | 133,000 | — | — |
| 2009-05-06 | $4.00 | $4.00 | 85,600 | — | — |
| 2009-05-05 | $3.61 | $3.61 | 28,300 | — | — |
| 2009-05-04 | $3.76 | $3.76 | 16,900 | — | — |
| 2009-05-01 | $3.60 | $3.60 | 31,800 | — | — |
| 2009-04-30 | $3.55 | $3.55 | 57,900 | — | — |
| 2009-04-29 | $3.69 | $3.69 | 19,600 | — | — |
| 2009-04-28 | $3.44 | $3.44 | 27,500 | — | — |
| 2009-04-27 | $3.40 | $3.40 | 24,000 | — | — |
| 2009-04-24 | $3.59 | $3.59 | 50,900 | — | — |
| 2009-04-23 | $3.74 | $3.74 | 29,000 | — | — |
| 2009-04-22 | $3.58 | $3.58 | 22,700 | — | — |
| 2009-04-21 | $3.66 | $3.66 | 48,400 | — | — |
| 2009-04-20 | $3.79 | $3.79 | 23,900 | — | — |
| 2009-04-17 | $3.94 | $3.94 | 65,400 | — | — |
| 2009-04-16 | $3.88 | $3.88 | 58,700 | — | — |
| 2009-04-15 | $3.64 | $3.64 | 11,100 | — | — |
| 2009-04-14 | $3.63 | $3.63 | 59,500 | — | — |
| 2009-04-13 | $3.41 | $3.41 | 35,400 | — | — |
| 2009-04-09 | $3.24 | $3.24 | 45,800 | — | — |
| 2009-04-08 | $3.24 | $3.24 | 38,300 | — | — |
| 2009-04-07 | $3.37 | $3.37 | 11,600 | — | — |
| 2009-04-06 | $3.43 | $3.43 | 8,500 | — | — |
| 2009-04-03 | $3.55 | $3.55 | 46,600 | — | — |
| 2009-04-02 | $3.25 | $3.25 | 81,000 | — | — |
| 2009-04-01 | $3.16 | $3.16 | 62,200 | — | — |
| 2009-03-31 | $2.96 | $2.96 | 12,400 | — | — |
| 2009-03-30 | $3.00 | $3.00 | 10,700 | — | — |
| 2009-03-27 | $3.15 | $3.15 | 7,300 | — | — |
| 2009-03-26 | $3.24 | $3.24 | 17,800 | — | — |
| 2009-03-25 | $3.02 | $3.02 | 10,700 | — | — |
| 2009-03-24 | $3.07 | $3.07 | 40,500 | — | — |
| 2009-03-23 | $2.99 | $2.99 | 54,400 | — | — |
| 2009-03-20 | $2.68 | $2.68 | 24,700 | — | — |
| 2009-03-19 | $2.83 | $2.83 | 36,000 | — | — |
| 2009-03-18 | $2.68 | $2.68 | 40,700 | — | — |
| 2009-03-17 | $2.70 | $2.70 | 19,400 | — | — |
| 2009-03-16 | $2.60 | $2.60 | 30,700 | — | — |
| 2009-03-13 | $2.50 | $2.50 | 23,100 | — | — |
| 2009-03-12 | $2.39 | $2.39 | 59,600 | — | — |
| 2009-03-11 | $2.12 | $2.12 | 66,700 | — | — |
| 2009-03-10 | $2.11 | $2.11 | 11,500 | — | — |
| 2009-03-09 | $1.92 | $1.92 | 48,100 | — | — |
| 2009-03-06 | $1.86 | $1.86 | 38,300 | — | — |
| 2009-03-05 | $1.90 | $1.90 | 34,100 | — | — |
| 2009-03-04 | $2.15 | $2.15 | 35,600 | — | — |
| 2009-03-03 | $1.92 | $1.92 | 45,100 | — | — |
| 2009-03-02 | $2.11 | $2.11 | 31,400 | — | — |
| 2009-02-27 | $2.33 | $2.33 | 19,400 | — | — |
| 2009-02-26 | $2.36 | $2.36 | 30,700 | — | — |
| 2009-02-25 | $2.39 | $2.39 | 47,000 | — | — |
| 2009-02-24 | $2.30 | $2.30 | 42,100 | — | — |
| 2009-02-23 | $2.18 | $2.18 | 41,200 | — | — |
| 2009-02-20 | $2.01 | $2.01 | 53,200 | — | — |
| 2009-02-19 | $2.31 | $2.31 | 34,400 | — | — |
| 2009-02-18 | $2.72 | $2.72 | 19,800 | — | — |
| 2009-02-17 | $2.70 | $2.70 | 10,000 | — | — |
| 2009-02-13 | $2.85 | $2.85 | 36,400 | — | — |
| 2009-02-12 | $2.60 | $2.60 | 26,400 | — | — |
| 2009-02-11 | $2.51 | $2.51 | 4,500 | — | — |
| 2009-02-10 | $2.66 | $2.66 | 13,800 | — | — |
| 2009-02-09 | $2.78 | $2.78 | 20,000 | — | — |
| 2009-02-06 | $2.56 | $2.56 | 20,700 | — | — |
| 2009-02-05 | $2.49 | $2.49 | 5,000 | — | — |
| 2009-02-04 | $2.50 | $2.50 | 23,700 | — | — |
| 2009-02-03 | $2.51 | $2.51 | 25,600 | — | — |
| 2009-02-02 | $2.44 | $2.44 | 28,700 | — | — |
| 2009-01-30 | $2.35 | $2.35 | 18,100 | — | — |
| 2009-01-29 | $2.33 | $2.33 | 26,500 | — | — |
| 2009-01-28 | $2.40 | $2.40 | 33,000 | — | — |
| 2009-01-27 | $2.37 | $2.37 | 49,400 | — | — |
| 2009-01-26 | $2.32 | $2.32 | 51,200 | — | — |
| 2009-01-23 | $2.26 | $2.26 | 30,100 | — | — |
| 2009-01-22 | $2.30 | $2.30 | 14,900 | — | — |
| 2009-01-21 | $2.60 | $2.60 | 39,300 | — | — |
| 2009-01-20 | $2.45 | $2.45 | 30,900 | — | — |
| 2009-01-16 | $2.51 | $2.51 | 1,500 | — | — |
| 2009-01-15 | $2.58 | $2.58 | 16,500 | — | — |
| 2009-01-14 | $2.38 | $2.38 | 30,600 | — | — |
| 2009-01-13 | $2.60 | $2.60 | 27,700 | — | — |
| 2009-01-12 | $2.72 | $2.72 | 17,900 | — | — |
| 2009-01-09 | $2.84 | $2.84 | 19,000 | — | — |
| 2009-01-08 | $2.85 | $2.85 | 41,300 | — | — |
| 2009-01-07 | $2.50 | $2.50 | 80,200 | — | — |
| 2009-01-06 | $2.92 | $2.92 | 42,600 | — | — |
| 2009-01-05 | $2.67 | $2.67 | 21,600 | — | — |
| 2009-01-02 | $2.55 | $2.55 | 6,100 | — | — |