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
- 1990-07-31 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 | $3.34 | $6.11 | 15,200 | — | — |
| 2009-12-30 | $3.14 | $5.75 | 7,700 | — | — |
| 2009-12-29 | $3.15 | $5.77 | 12,600 | — | — |
| 2009-12-28 | $3.18 | $5.82 | 11,100 | — | — |
| 2009-12-24 | $3.23 | $5.91 | 18,200 | — | — |
| 2009-12-23 | $3.09 | $5.66 | 33,000 | — | — |
| 2009-12-22 | $3.15 | $5.77 | 24,000 | — | — |
| 2009-12-21 | $2.85 | $5.22 | 37,100 | — | — |
| 2009-12-18 | $2.77 | $5.07 | 4,500 | — | — |
| 2009-12-17 | $2.83 | $5.18 | 41,600 | — | — |
| 2009-12-16 | $3.14 | $5.75 | 15,300 | — | — |
| 2009-12-15 | $3.10 | $5.67 | 23,600 | — | — |
| 2009-12-14 | $2.93 | $5.36 | 7,800 | — | — |
| 2009-12-11 | $2.74 | $5.01 | 23,800 | — | — |
| 2009-12-10 | $2.71 | $4.96 | 28,600 | — | — |
| 2009-12-09 | $2.80 | $5.12 | 11,500 | — | — |
| 2009-12-08 | $2.78 | $5.09 | 12,000 | — | — |
| 2009-12-07 | $2.80 | $5.12 | 6,500 | — | — |
| 2009-12-04 | $2.77 | $5.07 | 15,100 | — | — |
| 2009-12-03 | $2.72 | $4.98 | 54,500 | — | — |
| 2009-12-02 | $2.63 | $4.81 | 98,400 | — | — |
| 2009-12-01 | $2.83 | $5.18 | 12,700 | — | — |
| 2009-11-30 | $2.96 | $5.42 | 70,400 | — | — |
| 2009-11-27 | $2.95 | $5.40 | 29,800 | — | — |
| 2009-11-25 | $2.90 | $5.31 | 48,000 | — | — |
| 2009-11-24 | $3.19 | $5.84 | 14,400 | — | — |
| 2009-11-23 | $3.30 | $6.04 | 84,300 | — | — |
| 2009-11-20 | $3.15 | $5.77 | 31,200 | — | — |
| 2009-11-19 | $3.25 | $5.95 | 100,200 | — | — |
| 2009-11-18 | $3.25 | $5.95 | 53,700 | — | — |
| 2009-11-17 | $3.19 | $5.84 | 28,700 | — | — |
| 2009-11-16 | $3.20 | $5.86 | 23,600 | — | — |
| 2009-11-13 | $3.17 | $5.80 | 10,600 | — | — |
| 2009-11-12 | $3.21 | $5.87 | 28,200 | — | — |
| 2009-11-11 | $3.19 | $5.84 | 15,700 | — | — |
| 2009-11-10 | $3.25 | $5.95 | 158,400 | — | — |
| 2009-11-09 | $3.34 | $6.11 | 384,100 | — | — |
| 2009-11-06 | $4.00 | $7.32 | 4,800 | — | — |
| 2009-11-05 | $4.15 | $7.60 | 21,300 | — | — |
| 2009-11-04 | $4.00 | $7.32 | 27,100 | — | — |
| 2009-11-03 | $4.00 | $7.32 | 29,200 | — | — |
| 2009-11-02 | $4.10 | $7.50 | 47,400 | — | — |
| 2009-10-30 | $3.80 | $6.95 | 70,100 | — | — |
| 2009-10-29 | $3.80 | $6.95 | 50,400 | — | — |
| 2009-10-28 | $3.80 | $6.95 | 9,200 | — | — |
| 2009-10-27 | $3.61 | $6.61 | 33,800 | — | — |
| 2009-10-26 | $3.74 | $6.85 | 10,000 | — | — |
| 2009-10-23 | $3.68 | $6.74 | 11,100 | — | — |
| 2009-10-22 | $3.69 | $6.75 | 13,200 | — | — |
| 2009-10-21 | $3.71 | $6.79 | 3,200 | — | — |
| 2009-10-20 | $3.93 | $7.19 | 3,000 | — | — |
| 2009-10-19 | $4.03 | $7.38 | 7,800 | — | — |
| 2009-10-16 | $3.97 | $7.27 | 8,000 | — | — |
| 2009-10-15 | $4.18 | $7.65 | 12,300 | — | — |
| 2009-10-14 | $4.34 | $7.94 | 27,100 | — | — |
| 2009-10-13 | $4.53 | $8.29 | 6,100 | — | — |
| 2009-10-12 | $4.52 | $8.27 | 31,900 | — | — |
| 2009-10-09 | $4.48 | $8.20 | 15,700 | — | — |
| 2009-10-08 | $4.40 | $8.05 | 40,000 | — | — |
| 2009-10-07 | $3.75 | $6.86 | 7,800 | — | — |
| 2009-10-06 | $3.74 | $6.85 | 58,700 | — | — |
| 2009-10-05 | $3.39 | $6.20 | 22,300 | — | — |
| 2009-10-02 | $3.12 | $5.71 | 174,200 | — | — |
| 2009-10-01 | $3.15 | $5.77 | 38,600 | — | — |
| 2009-09-30 | $3.25 | $5.95 | 6,100 | — | — |
| 2009-09-29 | $3.22 | $5.89 | 32,600 | — | — |
| 2009-09-28 | $3.28 | $6.00 | 40,700 | — | — |
| 2009-09-25 | $3.17 | $5.80 | 66,300 | — | — |
| 2009-09-24 | $3.18 | $5.82 | 45,500 | — | — |
| 2009-09-23 | $3.15 | $5.77 | 254,800 | — | — |
| 2009-09-22 | $3.17 | $5.80 | 14,300 | — | — |
| 2009-09-21 | $3.29 | $6.02 | 32,300 | — | — |
| 2009-09-18 | $3.45 | $6.31 | 43,900 | — | — |
| 2009-09-17 | $3.45 | $6.31 | 39,700 | — | — |
| 2009-09-16 | $3.47 | $6.35 | 8,900 | — | — |
| 2009-09-15 | $3.39 | $6.20 | 6,500 | — | — |
| 2009-09-14 | $3.38 | $6.19 | 2,000 | — | — |
| 2009-09-11 | $3.43 | $6.28 | 47,800 | — | — |
| 2009-09-10 | $3.50 | $6.41 | 45,200 | — | — |
| 2009-09-09 | $3.42 | $6.26 | 119,300 | — | — |
| 2009-09-08 | $3.47 | $6.35 | 91,500 | — | — |
| 2009-09-04 | $3.40 | $6.22 | 47,600 | — | — |
| 2009-09-03 | $3.30 | $6.04 | 31,800 | — | — |
| 2009-09-02 | $3.40 | $6.22 | 9,800 | — | — |
| 2009-09-01 | $3.33 | $6.09 | 30,500 | — | — |
| 2009-08-31 | $3.45 | $6.31 | 94,700 | — | — |
| 2009-08-28 | $3.45 | $6.31 | 106,300 | — | — |
| 2009-08-27 | $3.50 | $6.41 | 259,100 | — | — |
| 2009-08-26 | $3.50 | $6.41 | 217,600 | — | — |
| 2009-08-25 | $3.55 | $6.50 | 41,500 | — | — |
| 2009-08-24 | $3.45 | $6.31 | 26,500 | — | — |
| 2009-08-21 | $3.50 | $6.41 | 5,100 | — | — |
| 2009-08-20 | $3.42 | $6.26 | 8,700 | — | — |
| 2009-08-19 | $3.57 | $6.53 | 13,500 | — | — |
| 2009-08-18 | $3.53 | $6.46 | 11,300 | — | — |
| 2009-08-17 | $3.38 | $6.19 | 2,700 | — | — |
| 2009-08-14 | $3.51 | $6.42 | 24,500 | — | — |
| 2009-08-13 | $3.56 | $6.52 | 4,800 | — | — |
| 2009-08-12 | $3.44 | $6.30 | 82,400 | — | — |
| 2009-08-11 | $3.50 | $6.41 | 21,800 | — | — |
| 2009-08-10 | $3.63 | $6.64 | 64,800 | — | — |
| 2009-08-07 | $3.76 | $6.88 | 21,400 | — | — |
| 2009-08-06 | $3.69 | $6.75 | 87,300 | — | — |
| 2009-08-05 | $3.67 | $6.72 | 14,900 | — | — |
| 2009-08-04 | $3.64 | $6.66 | 30,800 | — | — |
| 2009-08-03 | $3.75 | $6.86 | 5,700 | — | — |
| 2009-07-31 | $3.59 | $6.57 | 10,700 | — | — |
| 2009-07-30 | $3.64 | $6.66 | 43,100 | — | — |
| 2009-07-29 | $3.60 | $6.59 | 7,100 | — | — |
| 2009-07-28 | $3.70 | $6.77 | 38,500 | — | — |
| 2009-07-27 | $3.70 | $6.77 | 47,400 | — | — |
| 2009-07-24 | $3.48 | $6.37 | 190,900 | — | — |
| 2009-07-23 | $3.41 | $6.24 | 21,400 | — | — |
| 2009-07-22 | $3.42 | $6.26 | 49,900 | — | — |
| 2009-07-21 | $3.45 | $6.31 | 5,200 | — | — |
| 2009-07-20 | $3.41 | $6.24 | 8,700 | — | — |
| 2009-07-17 | $3.48 | $6.37 | 3,900 | — | — |
| 2009-07-16 | $3.55 | $6.50 | 3,000 | — | — |
| 2009-07-15 | $3.50 | $6.41 | 22,600 | — | — |
| 2009-07-14 | $3.45 | $6.31 | 7,000 | — | — |
| 2009-07-13 | $3.50 | $6.41 | 7,900 | — | — |
| 2009-07-10 | $3.40 | $6.22 | 9,800 | — | — |
| 2009-07-09 | $3.54 | $6.48 | 129,400 | — | — |
| 2009-07-08 | $3.59 | $6.57 | 88,700 | — | — |
| 2009-07-07 | $3.87 | $7.08 | 51,200 | — | — |
| 2009-07-06 | $3.46 | $6.33 | 7,600 | — | — |
| 2009-07-02 | $3.62 | $6.63 | 47,200 | — | — |
| 2009-07-01 | $3.95 | $7.23 | 127,800 | — | — |
| 2009-06-30 | $3.65 | $6.68 | 6,700 | — | — |
| 2009-06-29 | $3.59 | $6.57 | 9,600 | — | — |
| 2009-06-26 | $3.50 | $6.41 | 40,700 | — | — |
| 2009-06-25 | $3.55 | $6.50 | 17,500 | — | — |
| 2009-06-24 | $3.48 | $6.37 | 3,400 | — | — |
| 2009-06-23 | $3.60 | $6.59 | 6,400 | — | — |
| 2009-06-22 | $3.45 | $6.31 | 12,500 | — | — |
| 2009-06-19 | $3.55 | $6.50 | 4,200 | — | — |
| 2009-06-18 | $3.62 | $6.63 | 6,900 | — | — |
| 2009-06-17 | $3.75 | $6.86 | 36,200 | — | — |
| 2009-06-16 | $3.43 | $6.28 | 43,200 | — | — |
| 2009-06-15 | $3.51 | $6.42 | 31,100 | — | — |
| 2009-06-12 | $3.79 | $6.94 | 12,300 | — | — |
| 2009-06-11 | $4.00 | $7.32 | 36,500 | — | — |
| 2009-06-10 | $3.70 | $6.77 | 33,200 | — | — |
| 2009-06-09 | $3.75 | $6.86 | 47,300 | — | — |
| 2009-06-08 | $3.75 | $6.86 | 33,400 | — | — |
| 2009-06-05 | $3.80 | $6.95 | 8,800 | — | — |
| 2009-06-04 | $3.87 | $7.08 | 49,000 | — | — |
| 2009-06-03 | $3.48 | $6.37 | 29,800 | — | — |
| 2009-06-02 | $3.65 | $6.68 | 62,900 | — | — |
| 2009-06-01 | $3.61 | $6.61 | 48,200 | — | — |
| 2009-05-29 | $3.63 | $6.64 | 99,400 | — | — |
| 2009-05-28 | $3.15 | $5.77 | 78,300 | — | — |
| 2009-05-27 | $3.31 | $6.06 | 77,700 | — | — |
| 2009-05-26 | $3.25 | $5.95 | 76,100 | — | — |
| 2009-05-22 | $3.47 | $6.35 | 31,200 | — | — |
| 2009-05-21 | $3.51 | $6.42 | 13,500 | — | — |
| 2009-05-20 | $3.80 | $6.95 | 70,800 | — | — |
| 2009-05-19 | $3.31 | $6.06 | 79,300 | — | — |
| 2009-05-18 | $3.33 | $6.09 | 37,500 | — | — |
| 2009-05-15 | $3.28 | $6.00 | 51,200 | — | — |
| 2009-05-14 | $3.30 | $6.04 | 37,100 | — | — |
| 2009-05-13 | $3.18 | $5.82 | 66,100 | — | — |
| 2009-05-12 | $3.35 | $6.13 | 56,600 | — | — |
| 2009-05-11 | $3.33 | $6.09 | 36,500 | — | — |
| 2009-05-08 | $3.57 | $6.53 | 24,200 | — | — |
| 2009-05-07 | $3.33 | $6.09 | 34,000 | — | — |
| 2009-05-06 | $3.67 | $6.72 | 31,700 | — | — |
| 2009-05-05 | $3.62 | $6.63 | 31,900 | — | — |
| 2009-05-04 | $3.97 | $7.27 | 31,400 | — | — |
| 2009-05-01 | $3.93 | $7.19 | 15,600 | — | — |
| 2009-04-30 | $3.90 | $7.14 | 21,000 | — | — |
| 2009-04-29 | $3.98 | $7.28 | 36,400 | — | — |
| 2009-04-28 | $3.66 | $6.70 | 74,300 | — | — |
| 2009-04-27 | $3.73 | $6.83 | 126,300 | — | — |
| 2009-04-24 | $4.25 | $7.78 | 53,700 | — | — |
| 2009-04-23 | $4.33 | $7.92 | 112,400 | — | — |
| 2009-04-22 | $4.44 | $8.13 | 68,400 | — | — |
| 2009-04-21 | $4.45 | $8.14 | 138,400 | — | — |
| 2009-04-20 | $4.43 | $8.11 | 59,200 | — | — |
| 2009-04-17 | $4.51 | $8.25 | 33,800 | — | — |
| 2009-04-16 | $4.42 | $8.09 | 7,800 | — | — |
| 2009-04-15 | $4.46 | $8.16 | 7,700 | — | — |
| 2009-04-14 | $4.13 | $7.56 | 9,200 | — | — |
| 2009-04-13 | $4.39 | $8.03 | 7,000 | — | — |
| 2009-04-09 | $4.35 | $7.96 | 11,800 | — | — |
| 2009-04-08 | $4.11 | $7.52 | 17,900 | — | — |
| 2009-04-07 | $3.89 | $7.12 | 14,000 | — | — |
| 2009-04-06 | $4.33 | $7.92 | 6,400 | — | — |
| 2009-04-03 | $4.66 | $8.53 | 12,600 | — | — |
| 2009-04-02 | $4.50 | $8.24 | 14,800 | — | — |
| 2009-04-01 | $4.22 | $7.72 | 4,600 | — | — |
| 2009-03-31 | $4.23 | $7.74 | 11,400 | — | — |
| 2009-03-30 | $3.87 | $7.08 | 21,100 | — | — |
| 2009-03-27 | $4.00 | $7.32 | 53,400 | — | — |
| 2009-03-26 | $4.19 | $7.67 | 8,600 | — | — |
| 2009-03-25 | $4.11 | $7.52 | 35,200 | — | — |
| 2009-03-24 | $3.83 | $7.01 | 27,800 | — | — |
| 2009-03-23 | $4.08 | $7.47 | 19,700 | — | — |
| 2009-03-20 | $4.00 | $7.32 | 163,200 | — | — |
| 2009-03-19 | $4.56 | $8.35 | 8,200 | — | — |
| 2009-03-18 | $4.36 | $7.98 | 7,300 | — | — |
| 2009-03-17 | $4.37 | $8.00 | 341,600 | — | — |
| 2009-03-16 | $4.17 | $7.63 | 66,500 | — | — |
| 2009-03-13 | $5.05 | $9.24 | 36,800 | — | — |
| 2009-03-12 | $4.76 | $8.71 | 31,000 | — | — |
| 2009-03-11 | $4.30 | $7.87 | 39,300 | — | — |
| 2009-03-10 | $4.34 | $7.94 | 52,000 | — | — |
| 2009-03-09 | $4.20 | $7.69 | 27,700 | — | — |
| 2009-03-06 | $4.49 | $8.22 | 41,900 | — | — |
| 2009-03-05 | $4.76 | $8.71 | 26,300 | — | — |
| 2009-03-04 | $4.74 | $8.68 | 45,700 | — | — |
| 2009-03-03 | $4.47 | $8.18 | 152,400 | — | — |
| 2009-03-02 | $4.61 | $8.44 | 37,700 | — | — |
| 2009-02-27 | $5.02 | $9.19 | 188,000 | — | — |
| 2009-02-26 | $5.19 | $9.50 | 10,000 | — | — |
| 2009-02-25 | $5.14 | $9.41 | 117,000 | — | — |
| 2009-02-24 | $5.37 | $9.83 | 11,900 | — | — |
| 2009-02-23 | $5.42 | $9.92 | 6,600 | — | — |
| 2009-02-20 | $5.59 | $10.23 | 13,500 | — | — |
| 2009-02-19 | $5.50 | $10.07 | 9,100 | — | — |
| 2009-02-18 | $5.36 | $9.81 | 273,500 | — | — |
| 2009-02-17 | $5.20 | $9.52 | 164,000 | — | — |
| 2009-02-13 | $5.53 | $10.12 | 18,700 | — | — |
| 2009-02-12 | $5.55 | $10.16 | 38,900 | — | — |
| 2009-02-11 | $5.39 | $9.86 | 25,700 | — | — |
| 2009-02-10 | $5.35 | $9.79 | 76,700 | — | — |
| 2009-02-09 | $5.20 | $9.52 | 97,100 | — | — |
| 2009-02-06 | $5.53 | $10.12 | 25,000 | — | — |
| 2009-02-05 | $5.30 | $9.70 | 31,700 | — | — |
| 2009-02-04 | $5.30 | $9.70 | 35,400 | — | — |
| 2009-02-03 | $5.68 | $10.40 | 43,000 | — | — |
| 2009-02-02 | $5.62 | $10.29 | 50,200 | — | — |
| 2009-01-30 | $5.85 | $10.71 | 17,200 | — | — |
| 2009-01-29 | $5.68 | $10.40 | 20,100 | — | — |
| 2009-01-28 | $6.08 | $11.13 | 20,200 | — | — |
| 2009-01-27 | $6.05 | $11.07 | 35,200 | — | — |
| 2009-01-26 | $6.04 | $11.05 | 48,000 | — | — |
| 2009-01-23 | $5.65 | $10.34 | 35,300 | — | — |
| 2009-01-22 | $5.56 | $10.18 | 24,500 | — | — |
| 2009-01-21 | $6.31 | $11.55 | 42,500 | — | — |
| 2009-01-20 | $5.62 | $10.29 | 54,200 | — | — |
| 2009-01-16 | $6.37 | $11.66 | 147,600 | — | — |
| 2009-01-15 | $6.00 | $10.98 | 237,900 | — | — |
| 2009-01-14 | $6.45 | $11.80 | 234,300 | — | — |
| 2009-01-13 | $7.49 | $13.71 | 218,200 | — | — |
| 2009-01-12 | $8.52 | $15.59 | 122,200 | — | — |
| 2009-01-09 | $9.20 | $16.84 | 389,000 | — | — |
| 2009-01-08 | $9.00 | $16.47 | 175,600 | — | — |
| 2009-01-07 | $9.11 | $16.67 | 251,300 | — | — |
| 2009-01-06 | $8.75 | $16.01 | 191,900 | — | — |
| 2009-01-05 | $8.25 | $15.10 | 80,900 | — | — |
| 2009-01-02 | $7.65 | $14.00 | 28,800 | — | — |