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
- 1997-10-29 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 | $4.02 | $4.02 | 64,000 | — | — |
| 2009-12-30 | $4.04 | $4.04 | 144,300 | — | — |
| 2009-12-29 | $4.05 | $4.05 | 135,000 | — | — |
| 2009-12-28 | $4.20 | $4.20 | 137,700 | — | — |
| 2009-12-24 | $4.40 | $4.40 | 25,100 | — | — |
| 2009-12-23 | $4.55 | $4.55 | 134,200 | — | — |
| 2009-12-22 | $4.29 | $4.29 | 125,200 | — | — |
| 2009-12-21 | $4.20 | $4.20 | 217,000 | — | — |
| 2009-12-18 | $4.10 | $4.10 | 254,600 | — | — |
| 2009-12-17 | $4.00 | $4.00 | 111,400 | — | — |
| 2009-12-16 | $3.97 | $3.97 | 415,200 | — | — |
| 2009-12-15 | $4.00 | $4.00 | 359,400 | — | — |
| 2009-12-14 | $4.05 | $4.05 | 241,700 | — | — |
| 2009-12-11 | $3.88 | $3.88 | 64,200 | — | — |
| 2009-12-10 | $3.80 | $3.80 | 100,300 | — | — |
| 2009-12-09 | $3.77 | $3.77 | 95,300 | — | — |
| 2009-12-08 | $3.57 | $3.57 | 52,600 | — | — |
| 2009-12-07 | $3.66 | $3.66 | 172,500 | — | — |
| 2009-12-04 | $3.98 | $3.98 | 170,900 | — | — |
| 2009-12-03 | $4.05 | $4.05 | 104,900 | — | — |
| 2009-12-02 | $4.06 | $4.06 | 102,800 | — | — |
| 2009-12-01 | $4.08 | $4.08 | 331,100 | — | — |
| 2009-11-30 | $4.14 | $4.14 | 162,900 | — | — |
| 2009-11-27 | $4.10 | $4.10 | 95,300 | — | — |
| 2009-11-25 | $3.99 | $3.99 | 117,500 | — | — |
| 2009-11-24 | $4.19 | $4.19 | 354,400 | — | — |
| 2009-11-23 | $4.05 | $4.05 | 1,690,100 | — | — |
| 2009-11-20 | $3.27 | $3.27 | 84,300 | — | — |
| 2009-11-19 | $3.05 | $3.05 | 52,500 | — | — |
| 2009-11-18 | $2.92 | $2.92 | 28,100 | — | — |
| 2009-11-17 | $2.95 | $2.95 | 32,400 | — | — |
| 2009-11-16 | $2.95 | $2.95 | 43,700 | — | — |
| 2009-11-13 | $3.04 | $3.04 | 84,200 | — | — |
| 2009-11-12 | $3.15 | $3.15 | 118,500 | — | — |
| 2009-11-11 | $2.94 | $2.94 | 51,600 | — | — |
| 2009-11-10 | $2.94 | $2.94 | 28,600 | — | — |
| 2009-11-09 | $3.02 | $3.02 | 100,700 | — | — |
| 2009-11-06 | $3.10 | $3.10 | 27,400 | — | — |
| 2009-11-05 | $3.12 | $3.12 | 48,500 | — | — |
| 2009-11-04 | $3.07 | $3.07 | 98,500 | — | — |
| 2009-11-03 | $2.90 | $2.90 | 29,100 | — | — |
| 2009-11-02 | $2.81 | $2.81 | 37,500 | — | — |
| 2009-10-30 | $2.79 | $2.79 | 84,300 | — | — |
| 2009-10-29 | $2.77 | $2.77 | 57,700 | — | — |
| 2009-10-28 | $2.63 | $2.63 | 60,400 | — | — |
| 2009-10-27 | $2.68 | $2.68 | 82,400 | — | — |
| 2009-10-26 | $2.79 | $2.79 | 85,300 | — | — |
| 2009-10-23 | $2.89 | $2.89 | 117,200 | — | — |
| 2009-10-22 | $2.87 | $2.87 | 95,600 | — | — |
| 2009-10-21 | $2.99 | $2.99 | 186,200 | — | — |
| 2009-10-20 | $3.03 | $3.03 | 66,800 | — | — |
| 2009-10-19 | $3.02 | $3.02 | 42,400 | — | — |
| 2009-10-16 | $2.97 | $2.97 | 45,800 | — | — |
| 2009-10-15 | $3.06 | $3.06 | 138,500 | — | — |
| 2009-10-14 | $2.88 | $2.88 | 35,100 | — | — |
| 2009-10-13 | $2.89 | $2.89 | 131,900 | — | — |
| 2009-10-12 | $2.90 | $2.90 | 55,800 | — | — |
| 2009-10-09 | $2.83 | $2.83 | 101,300 | — | — |
| 2009-10-08 | $2.89 | $2.89 | 75,900 | — | — |
| 2009-10-07 | $2.79 | $2.79 | 200,400 | — | — |
| 2009-10-06 | $2.76 | $2.76 | 97,000 | — | — |
| 2009-10-05 | $2.75 | $2.75 | 21,900 | — | — |
| 2009-10-02 | $2.77 | $2.77 | 179,900 | — | — |
| 2009-10-01 | $2.88 | $2.88 | 68,500 | — | — |
| 2009-09-30 | $2.94 | $2.94 | 55,100 | — | — |
| 2009-09-29 | $3.00 | $3.00 | 38,300 | — | — |
| 2009-09-28 | $3.05 | $3.05 | 101,700 | — | — |
| 2009-09-25 | $2.79 | $2.79 | 100,000 | — | — |
| 2009-09-24 | $2.85 | $2.85 | 333,400 | — | — |
| 2009-09-23 | $3.13 | $3.13 | 63,000 | — | — |
| 2009-09-22 | $3.21 | $3.21 | 140,200 | — | — |
| 2009-09-21 | $3.02 | $3.02 | 161,000 | — | — |
| 2009-09-18 | $3.15 | $3.15 | 165,800 | — | — |
| 2009-09-17 | $3.09 | $3.09 | 157,200 | — | — |
| 2009-09-16 | $2.95 | $2.95 | 92,700 | — | — |
| 2009-09-15 | $2.79 | $2.79 | 25,900 | — | — |
| 2009-09-14 | $2.81 | $2.81 | 41,900 | — | — |
| 2009-09-11 | $2.83 | $2.83 | 70,000 | — | — |
| 2009-09-10 | $2.79 | $2.79 | 54,400 | — | — |
| 2009-09-09 | $2.78 | $2.78 | 66,800 | — | — |
| 2009-09-08 | $2.67 | $2.67 | 80,800 | — | — |
| 2009-09-04 | $2.65 | $2.65 | 34,100 | — | — |
| 2009-09-03 | $2.62 | $2.62 | 71,300 | — | — |
| 2009-09-02 | $2.53 | $2.53 | 189,100 | — | — |
| 2009-09-01 | $2.60 | $2.60 | 65,400 | — | — |
| 2009-08-31 | $2.68 | $2.68 | 40,500 | — | — |
| 2009-08-28 | $2.68 | $2.68 | 78,000 | — | — |
| 2009-08-27 | $2.75 | $2.75 | 81,600 | — | — |
| 2009-08-26 | $2.88 | $2.88 | 109,400 | — | — |
| 2009-08-25 | $3.12 | $3.12 | 56,100 | — | — |
| 2009-08-24 | $3.17 | $3.17 | 88,400 | — | — |
| 2009-08-21 | $3.20 | $3.20 | 98,900 | — | — |
| 2009-08-20 | $3.18 | $3.18 | 76,100 | — | — |
| 2009-08-19 | $3.15 | $3.15 | 261,200 | — | — |
| 2009-08-18 | $2.93 | $2.93 | 156,200 | — | — |
| 2009-08-17 | $2.76 | $2.76 | 92,700 | — | — |
| 2009-08-14 | $2.75 | $2.75 | 176,000 | — | — |
| 2009-08-13 | $2.64 | $2.64 | 48,500 | — | — |
| 2009-08-12 | $2.53 | $2.53 | 138,400 | — | — |
| 2009-08-11 | $2.54 | $2.54 | 55,200 | — | — |
| 2009-08-10 | $2.75 | $2.75 | 35,000 | — | — |
| 2009-08-07 | $2.71 | $2.71 | 56,300 | — | — |
| 2009-08-06 | $2.71 | $2.71 | 52,200 | — | — |
| 2009-08-05 | $2.78 | $2.78 | 70,100 | — | — |
| 2009-08-04 | $2.77 | $2.77 | 127,800 | — | — |
| 2009-08-03 | $2.80 | $2.80 | 108,900 | — | — |
| 2009-07-31 | $2.76 | $2.76 | 197,400 | — | — |
| 2009-07-30 | $2.47 | $2.47 | 92,300 | — | — |
| 2009-07-29 | $2.51 | $2.51 | 72,700 | — | — |
| 2009-07-28 | $2.50 | $2.50 | 75,900 | — | — |
| 2009-07-27 | $2.49 | $2.49 | 66,200 | — | — |
| 2009-07-24 | $2.50 | $2.50 | 167,900 | — | — |
| 2009-07-23 | $2.47 | $2.47 | 177,700 | — | — |
| 2009-07-22 | $2.30 | $2.30 | 163,600 | — | — |
| 2009-07-21 | $2.21 | $2.21 | 235,100 | — | — |
| 2009-07-20 | $2.14 | $2.14 | 177,500 | — | — |
| 2009-07-17 | $2.14 | $2.14 | 84,800 | — | — |
| 2009-07-16 | $2.03 | $2.03 | 44,700 | — | — |
| 2009-07-15 | $2.04 | $2.04 | 96,600 | — | — |
| 2009-07-14 | $2.00 | $2.00 | 31,200 | — | — |
| 2009-07-13 | $1.98 | $1.98 | 86,600 | — | — |
| 2009-07-10 | $2.00 | $2.00 | 59,900 | — | — |
| 2009-07-09 | $2.05 | $2.05 | 100,300 | — | — |
| 2009-07-08 | $1.95 | $1.95 | 142,000 | — | — |
| 2009-07-07 | $1.95 | $1.95 | 151,200 | — | — |
| 2009-07-06 | $1.88 | $1.88 | 174,800 | — | — |
| 2009-07-02 | $2.04 | $2.04 | 158,500 | — | — |
| 2009-07-01 | $2.15 | $2.15 | 289,100 | — | — |
| 2009-06-30 | $1.99 | $1.99 | 252,500 | — | — |
| 2009-06-29 | $1.82 | $1.82 | 425,800 | — | — |
| 2009-06-26 | $2.13 | $2.13 | 4,001,000 | — | — |
| 2009-06-25 | $2.29 | $2.29 | 106,300 | — | — |
| 2009-06-24 | $2.26 | $2.26 | 69,300 | — | — |
| 2009-06-23 | $2.26 | $2.26 | 117,800 | — | — |
| 2009-06-22 | $2.23 | $2.23 | 153,000 | — | — |
| 2009-06-19 | $2.33 | $2.33 | 210,100 | — | — |
| 2009-06-18 | $2.25 | $2.25 | 175,600 | — | — |
| 2009-06-17 | $2.35 | $2.35 | 143,500 | — | — |
| 2009-06-16 | $2.36 | $2.36 | 468,700 | — | — |
| 2009-06-15 | $2.79 | $2.79 | 142,600 | — | — |
| 2009-06-12 | $2.84 | $2.84 | 218,300 | — | — |
| 2009-06-11 | $2.60 | $2.60 | 186,900 | — | — |
| 2009-06-10 | $2.76 | $2.76 | 188,900 | — | — |
| 2009-06-09 | $2.99 | $2.99 | 170,600 | — | — |
| 2009-06-08 | $3.00 | $3.00 | 191,900 | — | — |
| 2009-06-05 | $3.05 | $3.05 | 101,300 | — | — |
| 2009-06-04 | $2.98 | $2.98 | 135,500 | — | — |
| 2009-06-03 | $2.77 | $2.77 | 123,200 | — | — |
| 2009-06-02 | $2.68 | $2.68 | 247,900 | — | — |
| 2009-06-01 | $2.62 | $2.62 | 100,600 | — | — |
| 2009-05-29 | $2.50 | $2.50 | 140,700 | — | — |
| 2009-05-28 | $2.56 | $2.56 | 176,300 | — | — |
| 2009-05-27 | $2.49 | $2.49 | 151,100 | — | — |
| 2009-05-26 | $2.64 | $2.64 | 147,900 | — | — |
| 2009-05-22 | $2.50 | $2.50 | 182,200 | — | — |
| 2009-05-21 | $2.51 | $2.51 | 168,000 | — | — |
| 2009-05-20 | $2.21 | $2.21 | 165,800 | — | — |
| 2009-05-19 | $2.35 | $2.35 | 136,900 | — | — |
| 2009-05-18 | $2.30 | $2.30 | 318,600 | — | — |
| 2009-05-15 | $2.11 | $2.11 | 187,900 | — | — |
| 2009-05-14 | $2.31 | $2.31 | 151,400 | — | — |
| 2009-05-13 | $2.14 | $2.14 | 294,000 | — | — |
| 2009-05-12 | $2.52 | $2.52 | 380,500 | — | — |
| 2009-05-11 | $2.96 | $2.96 | 323,100 | — | — |
| 2009-05-08 | $3.20 | $3.20 | 389,700 | — | — |
| 2009-05-07 | $2.76 | $2.76 | 228,500 | — | — |
| 2009-05-06 | $2.71 | $2.71 | 225,400 | — | — |
| 2009-05-05 | $2.60 | $2.60 | 222,600 | — | — |
| 2009-05-04 | $2.60 | $2.60 | 290,000 | — | — |
| 2009-05-01 | $2.15 | $2.15 | 180,900 | — | — |
| 2009-04-30 | $2.06 | $2.06 | 175,800 | — | — |
| 2009-04-29 | $1.99 | $1.99 | 122,800 | — | — |
| 2009-04-28 | $1.73 | $1.73 | 70,800 | — | — |
| 2009-04-27 | $1.72 | $1.72 | 140,500 | — | — |
| 2009-04-24 | $1.70 | $1.70 | 119,900 | — | — |
| 2009-04-23 | $1.59 | $1.59 | 96,000 | — | — |
| 2009-04-22 | $1.65 | $1.65 | 73,800 | — | — |
| 2009-04-21 | $1.69 | $1.69 | 110,400 | — | — |
| 2009-04-20 | $1.55 | $1.55 | 107,200 | — | — |
| 2009-04-17 | $1.74 | $1.74 | 72,100 | — | — |
| 2009-04-16 | $1.75 | $1.75 | 89,000 | — | — |
| 2009-04-15 | $1.70 | $1.70 | 149,200 | — | — |
| 2009-04-14 | $1.68 | $1.68 | 185,600 | — | — |
| 2009-04-13 | $1.79 | $1.79 | 123,100 | — | — |
| 2009-04-09 | $1.80 | $1.80 | 222,300 | — | — |
| 2009-04-08 | $1.71 | $1.71 | 97,100 | — | — |
| 2009-04-07 | $1.54 | $1.54 | 223,300 | — | — |
| 2009-04-06 | $1.74 | $1.74 | 130,500 | — | — |
| 2009-04-03 | $1.86 | $1.86 | 138,200 | — | — |
| 2009-04-02 | $1.67 | $1.67 | 376,100 | — | — |
| 2009-04-01 | $1.85 | $1.85 | 162,700 | — | — |
| 2009-03-31 | $1.71 | $1.71 | 142,600 | — | — |
| 2009-03-30 | $1.53 | $1.53 | 179,700 | — | — |
| 2009-03-27 | $1.75 | $1.75 | 172,500 | — | — |
| 2009-03-26 | $1.62 | $1.62 | 263,500 | — | — |
| 2009-03-25 | $1.44 | $1.44 | 83,900 | — | — |
| 2009-03-24 | $1.41 | $1.41 | 172,800 | — | — |
| 2009-03-23 | $1.54 | $1.54 | 379,400 | — | — |
| 2009-03-20 | $1.45 | $1.45 | 425,800 | — | — |
| 2009-03-19 | $1.23 | $1.23 | 260,300 | — | — |
| 2009-03-18 | $1.27 | $1.27 | 417,200 | — | — |
| 2009-03-17 | $1.30 | $1.30 | 721,800 | — | — |
| 2009-03-16 | $0.86 | $0.86 | 694,500 | — | — |
| 2009-03-13 | $0.60 | $0.60 | 1,302,600 | — | — |
| 2009-03-12 | $0.55 | $0.55 | 2,221,200 | — | — |
| 2009-03-11 | $0.67 | $0.67 | 509,700 | — | — |
| 2009-03-10 | $0.68 | $0.68 | 862,500 | — | — |
| 2009-03-09 | $0.60 | $0.60 | 460,200 | — | — |
| 2009-03-06 | $0.84 | $0.84 | 656,900 | — | — |
| 2009-03-05 | $1.30 | $1.30 | 370,400 | — | — |
| 2009-03-04 | $1.74 | $1.74 | 217,800 | — | — |
| 2009-03-03 | $1.79 | $1.79 | 256,400 | — | — |
| 2009-03-02 | $2.00 | $2.00 | 120,400 | — | — |
| 2009-02-27 | $2.10 | $2.10 | 160,700 | — | — |
| 2009-02-26 | $2.10 | $2.10 | 175,800 | — | — |
| 2009-02-25 | $2.49 | $2.49 | 125,900 | — | — |
| 2009-02-24 | $2.19 | $2.19 | 110,600 | — | — |
| 2009-02-23 | $2.07 | $2.07 | 88,400 | — | — |
| 2009-02-20 | $2.13 | $2.13 | 145,100 | — | — |
| 2009-02-19 | $2.28 | $2.28 | 169,500 | — | — |
| 2009-02-18 | $2.28 | $2.28 | 194,500 | — | — |
| 2009-02-17 | $2.10 | $2.10 | 147,600 | — | — |
| 2009-02-13 | $2.50 | $2.50 | 324,600 | — | — |
| 2009-02-12 | $2.39 | $2.39 | 159,300 | — | — |
| 2009-02-11 | $2.50 | $2.50 | 128,600 | — | — |
| 2009-02-10 | $2.43 | $2.43 | 266,600 | — | — |
| 2009-02-09 | $2.53 | $2.53 | 151,500 | — | — |
| 2009-02-06 | $2.80 | $2.80 | 124,200 | — | — |
| 2009-02-05 | $2.51 | $2.51 | 198,500 | — | — |
| 2009-02-04 | $2.61 | $2.61 | 142,000 | — | — |
| 2009-02-03 | $2.72 | $2.72 | 151,200 | — | — |
| 2009-02-02 | $2.68 | $2.68 | 175,500 | — | — |
| 2009-01-30 | $2.76 | $2.76 | 112,100 | — | — |
| 2009-01-29 | $3.01 | $3.01 | 243,600 | — | — |
| 2009-01-28 | $3.31 | $3.31 | 211,300 | — | — |
| 2009-01-27 | $3.48 | $3.48 | 306,700 | — | — |
| 2009-01-26 | $2.83 | $2.83 | 172,100 | — | — |
| 2009-01-23 | $2.60 | $2.60 | 124,600 | — | — |
| 2009-01-22 | $2.74 | $2.74 | 120,500 | — | — |
| 2009-01-21 | $2.93 | $2.93 | 178,100 | — | — |
| 2009-01-20 | $2.61 | $2.61 | 209,700 | — | — |
| 2009-01-16 | $2.79 | $2.79 | 175,100 | — | — |
| 2009-01-15 | $2.80 | $2.80 | 468,500 | — | — |
| 2009-01-14 | $3.24 | $3.24 | 206,200 | — | — |
| 2009-01-13 | $4.12 | $4.12 | 298,300 | — | — |
| 2009-01-12 | $4.54 | $4.54 | 195,100 | — | — |
| 2009-01-09 | $4.28 | $4.28 | 185,600 | — | — |
| 2009-01-08 | $4.41 | $4.41 | 232,000 | — | — |
| 2009-01-07 | $4.09 | $4.09 | 176,300 | — | — |
| 2009-01-06 | $4.12 | $4.12 | 322,700 | — | — |
| 2009-01-05 | $4.05 | $4.05 | 307,900 | — | — |
| 2009-01-02 | $3.82 | $3.82 | 543,500 | — | — |