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
- 1996-08-09 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 | $3.93 | $3.93 | 6,700 | — | — |
| 2009-12-30 | $3.91 | $3.91 | 5,600 | — | — |
| 2009-12-29 | $3.94 | $3.94 | 12,400 | — | — |
| 2009-12-28 | $3.93 | $3.93 | 10,300 | — | — |
| 2009-12-24 | $3.87 | $3.87 | 6,300 | — | — |
| 2009-12-23 | $3.91 | $3.91 | 14,300 | — | — |
| 2009-12-22 | $3.90 | $3.90 | 9,000 | — | — |
| 2009-12-21 | $3.89 | $3.89 | 24,000 | — | — |
| 2009-12-18 | $4.08 | $4.08 | 26,400 | — | — |
| 2009-12-17 | $3.90 | $3.90 | 18,800 | — | — |
| 2009-12-16 | $3.89 | $3.89 | 33,100 | — | — |
| 2009-12-15 | $3.66 | $3.66 | 32,200 | — | — |
| 2009-12-14 | $3.56 | $3.56 | 60,800 | — | — |
| 2009-12-11 | $3.71 | $3.71 | 105,900 | — | — |
| 2009-12-10 | $3.80 | $3.80 | 23,700 | — | — |
| 2009-12-09 | $3.85 | $3.85 | 59,300 | — | — |
| 2009-12-08 | $3.94 | $3.94 | 20,800 | — | — |
| 2009-12-07 | $3.99 | $3.99 | 19,400 | — | — |
| 2009-12-04 | $3.97 | $3.97 | 14,100 | — | — |
| 2009-12-03 | $3.94 | $3.94 | 43,900 | — | — |
| 2009-12-02 | $3.93 | $3.93 | 15,600 | — | — |
| 2009-12-01 | $4.02 | $4.02 | 27,200 | — | — |
| 2009-11-30 | $3.99 | $3.99 | 15,900 | — | — |
| 2009-11-27 | $3.93 | $3.93 | 8,900 | — | — |
| 2009-11-25 | $3.99 | $3.99 | 12,400 | — | — |
| 2009-11-24 | $3.82 | $3.82 | 16,200 | — | — |
| 2009-11-23 | $3.75 | $3.75 | 10,100 | — | — |
| 2009-11-20 | $3.91 | $3.91 | 19,200 | — | — |
| 2009-11-19 | $3.93 | $3.93 | 13,600 | — | — |
| 2009-11-18 | $4.02 | $4.02 | 11,900 | — | — |
| 2009-11-17 | $3.99 | $3.99 | 19,700 | — | — |
| 2009-11-16 | $3.90 | $3.90 | 66,800 | — | — |
| 2009-11-13 | $4.12 | $4.12 | 41,700 | — | — |
| 2009-11-12 | $4.30 | $4.30 | 10,500 | — | — |
| 2009-11-11 | $4.20 | $4.20 | 7,100 | — | — |
| 2009-11-10 | $4.12 | $4.12 | 19,800 | — | — |
| 2009-11-09 | $4.34 | $4.34 | 27,300 | — | — |
| 2009-11-06 | $4.21 | $4.21 | 45,900 | — | — |
| 2009-11-05 | $4.45 | $4.45 | 64,200 | — | — |
| 2009-11-04 | $4.08 | $4.08 | 58,200 | — | — |
| 2009-11-03 | $3.95 | $3.95 | 22,400 | — | — |
| 2009-11-02 | $3.80 | $3.80 | 50,700 | — | — |
| 2009-10-30 | $3.80 | $3.80 | 47,200 | — | — |
| 2009-10-29 | $4.01 | $4.01 | 95,300 | — | — |
| 2009-10-28 | $4.42 | $4.42 | 2,600 | — | — |
| 2009-10-27 | $4.46 | $4.46 | 14,700 | — | — |
| 2009-10-26 | $4.46 | $4.46 | 31,900 | — | — |
| 2009-10-23 | $4.42 | $4.42 | 7,000 | — | — |
| 2009-10-22 | $4.43 | $4.43 | 16,500 | — | — |
| 2009-10-21 | $4.25 | $4.25 | 21,500 | — | — |
| 2009-10-20 | $4.47 | $4.47 | 11,000 | — | — |
| 2009-10-19 | $4.37 | $4.37 | 32,600 | — | — |
| 2009-10-16 | $4.30 | $4.30 | 49,900 | — | — |
| 2009-10-15 | $4.06 | $4.06 | 27,100 | — | — |
| 2009-10-14 | $4.01 | $4.01 | 12,300 | — | — |
| 2009-10-13 | $4.03 | $4.03 | 9,800 | — | — |
| 2009-10-12 | $4.06 | $4.06 | 22,700 | — | — |
| 2009-10-09 | $4.00 | $4.00 | 12,600 | — | — |
| 2009-10-08 | $3.99 | $3.99 | 34,900 | — | — |
| 2009-10-07 | $3.99 | $3.99 | 16,600 | — | — |
| 2009-10-06 | $3.98 | $3.98 | 33,800 | — | — |
| 2009-10-05 | $3.86 | $3.86 | 9,100 | — | — |
| 2009-10-02 | $3.85 | $3.85 | 30,300 | — | — |
| 2009-10-01 | $3.87 | $3.87 | 36,800 | — | — |
| 2009-09-30 | $3.90 | $3.90 | 24,300 | — | — |
| 2009-09-29 | $3.95 | $3.95 | 32,400 | — | — |
| 2009-09-28 | $3.98 | $3.98 | 9,500 | — | — |
| 2009-09-25 | $3.95 | $3.95 | 13,100 | — | — |
| 2009-09-24 | $3.94 | $3.94 | 14,800 | — | — |
| 2009-09-23 | $4.00 | $4.00 | 21,300 | — | — |
| 2009-09-22 | $4.06 | $4.06 | 11,100 | — | — |
| 2009-09-21 | $3.98 | $3.98 | 14,100 | — | — |
| 2009-09-18 | $3.92 | $3.92 | 59,700 | — | — |
| 2009-09-17 | $4.04 | $4.04 | 18,800 | — | — |
| 2009-09-16 | $3.98 | $3.98 | 25,400 | — | — |
| 2009-09-15 | $4.03 | $4.03 | 21,600 | — | — |
| 2009-09-14 | $3.94 | $3.94 | 23,700 | — | — |
| 2009-09-11 | $4.00 | $4.00 | 17,400 | — | — |
| 2009-09-10 | $4.00 | $4.00 | 10,000 | — | — |
| 2009-09-09 | $4.03 | $4.03 | 28,500 | — | — |
| 2009-09-08 | $4.03 | $4.03 | 8,900 | — | — |
| 2009-09-04 | $4.00 | $4.00 | 9,800 | — | — |
| 2009-09-03 | $4.00 | $4.00 | 16,200 | — | — |
| 2009-09-02 | $3.93 | $3.93 | 6,900 | — | — |
| 2009-09-01 | $3.94 | $3.94 | 95,800 | — | — |
| 2009-08-31 | $4.09 | $4.09 | 10,600 | — | — |
| 2009-08-28 | $4.09 | $4.09 | 57,100 | — | — |
| 2009-08-27 | $4.10 | $4.10 | 23,600 | — | — |
| 2009-08-26 | $4.00 | $4.00 | 10,600 | — | — |
| 2009-08-25 | $3.93 | $3.93 | 19,500 | — | — |
| 2009-08-24 | $4.00 | $4.00 | 17,900 | — | — |
| 2009-08-21 | $4.06 | $4.06 | 34,100 | — | — |
| 2009-08-20 | $4.08 | $4.08 | 7,800 | — | — |
| 2009-08-19 | $4.13 | $4.13 | 9,800 | — | — |
| 2009-08-18 | $4.23 | $4.23 | 26,800 | — | — |
| 2009-08-17 | $3.96 | $3.96 | 11,500 | — | — |
| 2009-08-14 | $4.01 | $4.01 | 7,100 | — | — |
| 2009-08-13 | $4.00 | $4.00 | 17,900 | — | — |
| 2009-08-12 | $4.00 | $4.00 | 15,500 | — | — |
| 2009-08-11 | $4.04 | $4.04 | 13,500 | — | — |
| 2009-08-10 | $4.01 | $4.01 | 53,300 | — | — |
| 2009-08-07 | $3.99 | $3.99 | 35,300 | — | — |
| 2009-08-06 | $3.79 | $3.79 | 20,300 | — | — |
| 2009-08-05 | $3.69 | $3.69 | 4,500 | — | — |
| 2009-08-04 | $3.60 | $3.60 | 26,500 | — | — |
| 2009-08-03 | $3.69 | $3.69 | 33,800 | — | — |
| 2009-07-31 | $3.65 | $3.65 | 114,700 | — | — |
| 2009-07-30 | $3.27 | $3.27 | 20,200 | — | — |
| 2009-07-29 | $3.31 | $3.31 | 14,100 | — | — |
| 2009-07-28 | $3.20 | $3.20 | 12,000 | — | — |
| 2009-07-27 | $3.35 | $3.35 | 25,700 | — | — |
| 2009-07-24 | $3.34 | $3.34 | 49,500 | — | — |
| 2009-07-23 | $3.39 | $3.39 | 21,100 | — | — |
| 2009-07-22 | $3.29 | $3.29 | 29,600 | — | — |
| 2009-07-21 | $3.18 | $3.18 | 9,700 | — | — |
| 2009-07-20 | $3.25 | $3.25 | 10,900 | — | — |
| 2009-07-17 | $3.23 | $3.23 | 12,700 | — | — |
| 2009-07-16 | $3.30 | $3.30 | 38,600 | — | — |
| 2009-07-15 | $3.28 | $3.28 | 62,400 | — | — |
| 2009-07-14 | $3.11 | $3.11 | 13,200 | — | — |
| 2009-07-13 | $3.11 | $3.11 | 35,200 | — | — |
| 2009-07-10 | $3.11 | $3.11 | 21,900 | — | — |
| 2009-07-09 | $3.19 | $3.19 | 29,100 | — | — |
| 2009-07-08 | $3.19 | $3.19 | 26,300 | — | — |
| 2009-07-07 | $3.33 | $3.33 | 27,300 | — | — |
| 2009-07-06 | $3.18 | $3.18 | 35,200 | — | — |
| 2009-07-02 | $3.31 | $3.31 | 46,000 | — | — |
| 2009-07-01 | $3.46 | $3.46 | 36,800 | — | — |
| 2009-06-30 | $3.57 | $3.57 | 80,400 | — | — |
| 2009-06-29 | $3.32 | $3.32 | 65,300 | — | — |
| 2009-06-26 | $3.13 | $3.13 | 22,700 | — | — |
| 2009-06-25 | $3.22 | $3.22 | 27,000 | — | — |
| 2009-06-24 | $3.30 | $3.30 | 13,400 | — | — |
| 2009-06-23 | $3.28 | $3.28 | 39,300 | — | — |
| 2009-06-22 | $3.32 | $3.32 | 88,200 | — | — |
| 2009-06-19 | $3.73 | $3.73 | 10,200 | — | — |
| 2009-06-18 | $3.62 | $3.62 | 8,700 | — | — |
| 2009-06-17 | $3.65 | $3.65 | 20,400 | — | — |
| 2009-06-16 | $3.64 | $3.64 | 16,100 | — | — |
| 2009-06-15 | $3.70 | $3.70 | 30,800 | — | — |
| 2009-06-12 | $3.68 | $3.68 | 36,900 | — | — |
| 2009-06-11 | $3.92 | $3.92 | 27,100 | — | — |
| 2009-06-10 | $3.75 | $3.75 | 18,500 | — | — |
| 2009-06-09 | $3.69 | $3.69 | 72,200 | — | — |
| 2009-06-08 | $3.81 | $3.81 | 44,500 | — | — |
| 2009-06-05 | $4.01 | $4.01 | 25,500 | — | — |
| 2009-06-04 | $4.03 | $4.03 | 53,500 | — | — |
| 2009-06-03 | $3.92 | $3.92 | 26,400 | — | — |
| 2009-06-02 | $3.83 | $3.83 | 56,100 | — | — |
| 2009-06-01 | $3.72 | $3.72 | 38,300 | — | — |
| 2009-05-29 | $3.63 | $3.63 | 161,100 | — | — |
| 2009-05-28 | $3.29 | $3.29 | 22,200 | — | — |
| 2009-05-27 | $3.27 | $3.27 | 17,200 | — | — |
| 2009-05-26 | $3.29 | $3.29 | 16,000 | — | — |
| 2009-05-22 | $3.29 | $3.29 | 22,400 | — | — |
| 2009-05-21 | $3.24 | $3.24 | 83,400 | — | — |
| 2009-05-20 | $3.42 | $3.42 | 44,800 | — | — |
| 2009-05-19 | $3.30 | $3.30 | 64,300 | — | — |
| 2009-05-18 | $3.30 | $3.30 | 58,500 | — | — |
| 2009-05-15 | $3.34 | $3.34 | 57,600 | — | — |
| 2009-05-14 | $3.42 | $3.42 | 22,400 | — | — |
| 2009-05-13 | $3.23 | $3.23 | 37,500 | — | — |
| 2009-05-12 | $3.35 | $3.35 | 111,500 | — | — |
| 2009-05-11 | $3.16 | $3.16 | 54,500 | — | — |
| 2009-05-08 | $3.33 | $3.33 | 142,200 | — | — |
| 2009-05-07 | $3.20 | $3.20 | 250,600 | — | — |
| 2009-05-06 | $3.37 | $3.37 | 105,900 | — | — |
| 2009-05-05 | $3.24 | $3.24 | 78,400 | — | — |
| 2009-05-04 | $3.01 | $3.01 | 100,700 | — | — |
| 2009-05-01 | $3.10 | $3.10 | 152,500 | — | — |
| 2009-04-30 | $2.63 | $2.63 | 71,100 | — | — |
| 2009-04-29 | $2.47 | $2.47 | 145,400 | — | — |
| 2009-04-28 | $2.50 | $2.50 | 117,400 | — | — |
| 2009-04-27 | $2.27 | $2.27 | 110,300 | — | — |
| 2009-04-24 | $2.20 | $2.20 | 81,400 | — | — |
| 2009-04-23 | $2.14 | $2.14 | 38,100 | — | — |
| 2009-04-22 | $2.05 | $2.05 | 57,400 | — | — |
| 2009-04-21 | $2.01 | $2.01 | 118,800 | — | — |
| 2009-04-20 | $2.04 | $2.04 | 33,900 | — | — |
| 2009-04-17 | $1.90 | $1.90 | 81,700 | — | — |
| 2009-04-16 | $1.93 | $1.93 | 171,400 | — | — |
| 2009-04-15 | $1.96 | $1.96 | 55,500 | — | — |
| 2009-04-14 | $1.76 | $1.76 | 69,300 | — | — |
| 2009-04-13 | $1.85 | $1.85 | 76,900 | — | — |
| 2009-04-09 | $1.65 | $1.65 | 45,800 | — | — |
| 2009-04-08 | $1.62 | $1.62 | 27,700 | — | — |
| 2009-04-07 | $1.62 | $1.62 | 51,600 | — | — |
| 2009-04-06 | $1.60 | $1.60 | 64,500 | — | — |
| 2009-04-03 | $1.59 | $1.59 | 22,800 | — | — |
| 2009-04-02 | $1.64 | $1.64 | 56,200 | — | — |
| 2009-04-01 | $1.59 | $1.59 | 144,200 | — | — |
| 2009-03-31 | $1.53 | $1.53 | 104,200 | — | — |
| 2009-03-30 | $1.50 | $1.50 | 49,300 | — | — |
| 2009-03-27 | $1.50 | $1.50 | 54,900 | — | — |
| 2009-03-26 | $1.55 | $1.55 | 62,800 | — | — |
| 2009-03-25 | $1.49 | $1.49 | 31,000 | — | — |
| 2009-03-24 | $1.50 | $1.50 | 39,300 | — | — |
| 2009-03-23 | $1.47 | $1.47 | 137,700 | — | — |
| 2009-03-20 | $1.45 | $1.45 | 76,200 | — | — |
| 2009-03-19 | $1.41 | $1.41 | 189,300 | — | — |
| 2009-03-18 | $1.49 | $1.49 | 26,400 | — | — |
| 2009-03-17 | $1.51 | $1.51 | 35,500 | — | — |
| 2009-03-16 | $1.51 | $1.51 | 66,200 | — | — |
| 2009-03-13 | $1.52 | $1.52 | 83,400 | — | — |
| 2009-03-12 | $1.49 | $1.49 | 157,700 | — | — |
| 2009-03-11 | $1.51 | $1.51 | 78,000 | — | — |
| 2009-03-10 | $1.69 | $1.69 | 26,900 | — | — |
| 2009-03-09 | $1.60 | $1.60 | 43,800 | — | — |
| 2009-03-06 | $1.64 | $1.64 | 19,700 | — | — |
| 2009-03-05 | $1.68 | $1.68 | 68,500 | — | — |
| 2009-03-04 | $1.77 | $1.77 | 80,700 | — | — |
| 2009-03-03 | $1.68 | $1.68 | 77,700 | — | — |
| 2009-03-02 | $2.01 | $2.01 | 106,300 | — | — |
| 2009-02-27 | $2.40 | $2.40 | 196,200 | — | — |
| 2009-02-26 | $1.50 | $1.50 | 299,400 | — | — |
| 2009-02-25 | $1.58 | $1.58 | 56,900 | — | — |
| 2009-02-24 | $1.65 | $1.65 | 38,000 | — | — |
| 2009-02-23 | $1.73 | $1.73 | 182,600 | — | — |
| 2009-02-20 | $1.91 | $1.91 | 11,800 | — | — |
| 2009-02-19 | $1.94 | $1.94 | 8,600 | — | — |
| 2009-02-18 | $1.94 | $1.94 | 4,500 | — | — |
| 2009-02-17 | $2.03 | $2.03 | 29,800 | — | — |
| 2009-02-13 | $1.96 | $1.96 | 6,600 | — | — |
| 2009-02-12 | $1.85 | $1.85 | 15,600 | — | — |
| 2009-02-11 | $1.91 | $1.91 | 43,500 | — | — |
| 2009-02-10 | $1.91 | $1.91 | 27,200 | — | — |
| 2009-02-09 | $1.99 | $1.99 | 80,000 | — | — |
| 2009-02-06 | $2.04 | $2.04 | 119,900 | — | — |
| 2009-02-05 | $2.17 | $2.17 | 151,200 | — | — |
| 2009-02-04 | $2.07 | $2.07 | 71,000 | — | — |
| 2009-02-03 | $2.14 | $2.14 | 68,600 | — | — |
| 2009-02-02 | $2.10 | $2.10 | 51,200 | — | — |
| 2009-01-30 | $2.21 | $2.21 | 32,300 | — | — |
| 2009-01-29 | $2.25 | $2.25 | 34,700 | — | — |
| 2009-01-28 | $2.29 | $2.29 | 4,800 | — | — |
| 2009-01-27 | $2.29 | $2.29 | 26,400 | — | — |
| 2009-01-26 | $2.24 | $2.24 | 21,500 | — | — |
| 2009-01-23 | $2.31 | $2.31 | 16,800 | — | — |
| 2009-01-22 | $2.36 | $2.36 | 9,300 | — | — |
| 2009-01-21 | $2.42 | $2.42 | 33,000 | — | — |
| 2009-01-20 | $2.16 | $2.16 | 25,300 | — | — |
| 2009-01-16 | $2.29 | $2.29 | 17,400 | — | — |
| 2009-01-15 | $2.46 | $2.46 | 36,200 | — | — |
| 2009-01-14 | $2.59 | $2.59 | 49,100 | — | — |
| 2009-01-13 | $2.48 | $2.48 | 27,600 | — | — |
| 2009-01-12 | $2.41 | $2.41 | 22,700 | — | — |
| 2009-01-09 | $2.43 | $2.43 | 19,300 | — | — |
| 2009-01-08 | $2.41 | $2.41 | 58,700 | — | — |
| 2009-01-07 | $2.25 | $2.25 | 20,000 | — | — |
| 2009-01-06 | $2.34 | $2.34 | 39,900 | — | — |
| 2009-01-05 | $2.28 | $2.28 | 66,000 | — | — |
| 2009-01-02 | $2.14 | $2.14 | 41,900 | — | — |