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
- 1995-07-19 to 2026-09-02
- 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 | $4.04 | $8.72 | 12,700 | — | — |
| 2009-12-30 | $4.06 | $8.77 | 10,900 | — | — |
| 2009-12-29 | $4.01 | $8.66 | 31,100 | — | — |
| 2009-12-28 | $3.92 | $8.46 | 20,100 | — | — |
| 2009-12-24 | $4.08 | $8.81 | 7,400 | — | — |
| 2009-12-23 | $4.07 | $8.79 | 15,400 | — | — |
| 2009-12-22 | $4.12 | $8.89 | 11,200 | — | — |
| 2009-12-21 | $4.17 | $9.00 | 16,000 | — | — |
| 2009-12-18 | $4.09 | $8.83 | 2,900 | — | — |
| 2009-12-17 | $4.04 | $8.72 | 30,600 | — | — |
| 2009-12-16 | $4.26 | $9.20 | 7,900 | — | — |
| 2009-12-15 | $4.14 | $8.94 | 2,300 | — | — |
| 2009-12-14 | $4.16 | $8.98 | 5,600 | — | — |
| 2009-12-11 | $4.16 | $8.98 | 16,500 | — | — |
| 2009-12-10 | $4.33 | $9.13 | 24,500 | — | — |
| 2009-12-09 | $4.50 | $9.49 | 22,100 | — | — |
| 2009-12-08 | $4.45 | $9.39 | 46,100 | — | — |
| 2009-12-07 | $4.39 | $9.26 | 25,000 | — | — |
| 2009-12-04 | $4.27 | $9.01 | 38,400 | — | — |
| 2009-12-03 | $4.28 | $9.03 | 45,500 | — | — |
| 2009-12-02 | $3.98 | $8.39 | 9,500 | — | — |
| 2009-12-01 | $4.00 | $8.44 | 19,400 | — | — |
| 2009-11-30 | $3.94 | $8.31 | 7,400 | — | — |
| 2009-11-27 | $3.90 | $8.23 | 2,000 | — | — |
| 2009-11-25 | $4.00 | $8.44 | 16,200 | — | — |
| 2009-11-24 | $4.04 | $8.52 | 7,000 | — | — |
| 2009-11-23 | $4.14 | $8.73 | 11,100 | — | — |
| 2009-11-20 | $3.88 | $8.18 | 1,800 | — | — |
| 2009-11-19 | $3.83 | $8.08 | 6,000 | — | — |
| 2009-11-18 | $3.97 | $8.37 | 25,500 | — | — |
| 2009-11-17 | $3.95 | $8.33 | 4,100 | — | — |
| 2009-11-16 | $3.99 | $8.42 | 13,900 | — | — |
| 2009-11-13 | $3.97 | $8.37 | 26,400 | — | — |
| 2009-11-12 | $4.01 | $8.46 | 11,100 | — | — |
| 2009-11-11 | $4.11 | $8.67 | 13,300 | — | — |
| 2009-11-10 | $4.10 | $8.65 | 22,800 | — | — |
| 2009-11-09 | $4.31 | $9.09 | 1,500 | — | — |
| 2009-11-06 | $4.30 | $9.07 | 3,400 | — | — |
| 2009-11-05 | $4.30 | $9.07 | 12,700 | — | — |
| 2009-11-04 | $4.28 | $9.03 | 10,600 | — | — |
| 2009-11-03 | $4.18 | $8.82 | 41,600 | — | — |
| 2009-11-02 | $4.23 | $8.92 | 8,500 | — | — |
| 2009-10-30 | $4.33 | $9.13 | 17,900 | — | — |
| 2009-10-29 | $4.56 | $9.62 | 12,900 | — | — |
| 2009-10-28 | $4.28 | $9.03 | 22,800 | — | — |
| 2009-10-27 | $4.53 | $9.55 | 13,100 | — | — |
| 2009-10-26 | $4.48 | $9.45 | 14,700 | — | — |
| 2009-10-23 | $4.77 | $10.06 | 33,100 | — | — |
| 2009-10-22 | $4.76 | $10.04 | 47,200 | — | — |
| 2009-10-21 | $4.74 | $10.00 | 18,300 | — | — |
| 2009-10-20 | $4.86 | $10.25 | 53,700 | — | — |
| 2009-10-19 | $4.83 | $10.19 | 127,300 | — | — |
| 2009-10-16 | $4.38 | $9.24 | 69,400 | — | — |
| 2009-10-15 | $4.28 | $9.03 | 48,600 | — | — |
| 2009-10-14 | $4.20 | $8.86 | 58,400 | — | — |
| 2009-10-13 | $4.00 | $8.44 | 18,100 | — | — |
| 2009-10-12 | $4.00 | $8.44 | 43,200 | — | — |
| 2009-10-09 | $3.96 | $8.35 | 8,700 | — | — |
| 2009-10-08 | $3.95 | $8.33 | 20,000 | — | — |
| 2009-10-07 | $3.93 | $8.29 | 14,500 | — | — |
| 2009-10-06 | $3.79 | $7.99 | 4,600 | — | — |
| 2009-10-05 | $3.80 | $8.01 | 4,300 | — | — |
| 2009-10-02 | $3.73 | $7.87 | 6,500 | — | — |
| 2009-10-01 | $3.84 | $8.10 | 60,100 | — | — |
| 2009-09-30 | $3.85 | $8.12 | 22,400 | — | — |
| 2009-09-29 | $3.82 | $8.06 | 22,700 | — | — |
| 2009-09-28 | $3.92 | $8.27 | 25,000 | — | — |
| 2009-09-25 | $3.80 | $8.01 | 50,100 | — | — |
| 2009-09-24 | $3.65 | $7.70 | 11,300 | — | — |
| 2009-09-23 | $3.79 | $7.99 | 54,000 | — | — |
| 2009-09-22 | $3.50 | $7.38 | 92,100 | — | — |
| 2009-09-21 | $3.47 | $7.32 | 42,600 | — | — |
| 2009-09-18 | $3.50 | $7.38 | 30,600 | — | — |
| 2009-09-17 | $3.55 | $7.49 | 48,700 | — | — |
| 2009-09-16 | $3.47 | $7.32 | 16,200 | — | — |
| 2009-09-15 | $3.46 | $7.30 | 19,000 | — | — |
| 2009-09-14 | $3.35 | $7.07 | 14,500 | — | — |
| 2009-09-11 | $3.42 | $7.21 | 36,100 | — | — |
| 2009-09-10 | $3.50 | $7.38 | 141,800 | — | — |
| 2009-09-09 | $3.92 | $8.27 | 6,600 | — | — |
| 2009-09-08 | $3.94 | $8.31 | 8,100 | — | — |
| 2009-09-04 | $4.00 | $8.44 | 4,700 | — | — |
| 2009-09-03 | $4.02 | $8.48 | 2,000 | — | — |
| 2009-09-02 | $4.00 | $8.44 | 13,700 | — | — |
| 2009-09-01 | $4.07 | $8.58 | 29,000 | — | — |
| 2009-08-31 | $4.06 | $8.56 | 4,400 | — | — |
| 2009-08-28 | $4.14 | $8.73 | 6,800 | — | — |
| 2009-08-27 | $4.07 | $8.58 | 2,300 | — | — |
| 2009-08-26 | $4.08 | $8.60 | 21,900 | — | — |
| 2009-08-25 | $3.93 | $8.29 | 17,200 | — | — |
| 2009-08-24 | $4.11 | $8.67 | 11,100 | — | — |
| 2009-08-21 | $3.96 | $8.35 | 26,900 | — | — |
| 2009-08-20 | $4.00 | $8.44 | 1,300 | — | — |
| 2009-08-19 | $3.96 | $8.35 | 12,400 | — | — |
| 2009-08-18 | $4.01 | $8.46 | 500 | — | — |
| 2009-08-17 | $4.01 | $8.46 | 20,300 | — | — |
| 2009-08-14 | $4.06 | $8.56 | 13,400 | — | — |
| 2009-08-13 | $4.00 | $8.44 | 18,100 | — | — |
| 2009-08-12 | $3.99 | $8.42 | 40,800 | — | — |
| 2009-08-11 | $3.93 | $8.29 | 20,100 | — | — |
| 2009-08-10 | $3.97 | $8.37 | 25,800 | — | — |
| 2009-08-07 | $3.93 | $8.29 | 44,900 | — | — |
| 2009-08-06 | $3.69 | $7.78 | 53,600 | — | — |
| 2009-08-05 | $3.61 | $7.61 | 19,100 | — | — |
| 2009-08-04 | $3.42 | $7.21 | 22,200 | — | — |
| 2009-08-03 | $3.54 | $7.47 | 9,200 | — | — |
| 2009-07-31 | $3.38 | $7.13 | 5,700 | — | — |
| 2009-07-30 | $3.33 | $7.02 | 600 | — | — |
| 2009-07-29 | $3.35 | $7.07 | 9,200 | — | — |
| 2009-07-28 | $3.35 | $7.07 | 4,000 | — | — |
| 2009-07-27 | $3.33 | $7.02 | 12,000 | — | — |
| 2009-07-24 | $3.33 | $7.02 | 4,700 | — | — |
| 2009-07-23 | $3.39 | $7.15 | 9,600 | — | — |
| 2009-07-22 | $3.41 | $7.19 | 24,500 | — | — |
| 2009-07-21 | $3.29 | $6.94 | 10,100 | — | — |
| 2009-07-20 | $3.26 | $6.88 | 3,800 | — | — |
| 2009-07-17 | $3.33 | $7.02 | 21,000 | — | — |
| 2009-07-16 | $3.18 | $6.71 | 13,500 | — | — |
| 2009-07-15 | $3.40 | $7.17 | 29,800 | — | — |
| 2009-07-14 | $3.31 | $6.98 | 82,900 | — | — |
| 2009-07-13 | $3.82 | $8.06 | 61,500 | — | — |
| 2009-07-10 | $3.71 | $7.82 | 16,900 | — | — |
| 2009-07-09 | $3.71 | $7.82 | 49,100 | — | — |
| 2009-07-08 | $3.79 | $7.99 | 101,700 | — | — |
| 2009-07-07 | $3.43 | $7.23 | 29,000 | — | — |
| 2009-07-06 | $3.48 | $7.34 | 29,800 | — | — |
| 2009-07-02 | $3.40 | $7.17 | 34,300 | — | — |
| 2009-07-01 | $3.30 | $6.96 | 8,300 | — | — |
| 2009-06-30 | $3.37 | $7.11 | 55,500 | — | — |
| 2009-06-29 | $3.40 | $7.17 | 33,500 | — | — |
| 2009-06-26 | $3.42 | $7.21 | 19,300 | — | — |
| 2009-06-25 | $3.43 | $7.23 | 5,000 | — | — |
| 2009-06-24 | $3.35 | $7.07 | 61,800 | — | — |
| 2009-06-23 | $3.33 | $7.02 | 18,800 | — | — |
| 2009-06-22 | $3.33 | $7.02 | 41,100 | — | — |
| 2009-06-19 | $3.59 | $7.57 | 20,300 | — | — |
| 2009-06-18 | $3.39 | $7.15 | 17,400 | — | — |
| 2009-06-17 | $3.40 | $7.17 | 13,800 | — | — |
| 2009-06-16 | $3.40 | $7.17 | 7,300 | — | — |
| 2009-06-15 | $3.42 | $7.21 | 14,000 | — | — |
| 2009-06-12 | $3.40 | $7.17 | 15,500 | — | — |
| 2009-06-11 | $3.48 | $7.34 | 32,100 | — | — |
| 2009-06-10 | $3.27 | $6.90 | 27,100 | — | — |
| 2009-06-09 | $3.36 | $7.09 | 21,600 | — | — |
| 2009-06-08 | $3.36 | $7.09 | 38,600 | — | — |
| 2009-06-05 | $3.26 | $6.88 | 25,400 | — | — |
| 2009-06-04 | $3.25 | $6.85 | 26,700 | — | — |
| 2009-06-03 | $3.28 | $6.92 | 20,000 | — | — |
| 2009-06-02 | $3.18 | $6.71 | 87,500 | — | — |
| 2009-06-01 | $3.11 | $6.56 | 51,000 | — | — |
| 2009-05-29 | $2.54 | $5.36 | 66,900 | — | — |
| 2009-05-28 | $2.47 | $5.21 | 20,000 | — | — |
| 2009-05-27 | $2.46 | $5.19 | 7,600 | — | — |
| 2009-05-26 | $2.53 | $5.34 | 28,100 | — | — |
| 2009-05-22 | $2.51 | $5.29 | 4,000 | — | — |
| 2009-05-21 | $2.40 | $5.06 | 14,800 | — | — |
| 2009-05-20 | $2.49 | $5.25 | 10,900 | — | — |
| 2009-05-19 | $2.52 | $5.31 | 17,100 | — | — |
| 2009-05-18 | $2.42 | $5.10 | 7,400 | — | — |
| 2009-05-15 | $2.40 | $5.06 | 12,000 | — | — |
| 2009-05-14 | $2.42 | $5.10 | 7,200 | — | — |
| 2009-05-13 | $2.40 | $5.06 | 11,800 | — | — |
| 2009-05-12 | $2.41 | $5.08 | 19,100 | — | — |
| 2009-05-11 | $2.45 | $5.17 | 8,400 | — | — |
| 2009-05-08 | $2.45 | $5.17 | 14,900 | — | — |
| 2009-05-07 | $2.48 | $5.23 | 19,700 | — | — |
| 2009-05-06 | $2.47 | $5.21 | 31,600 | — | — |
| 2009-05-05 | $2.44 | $5.15 | 40,000 | — | — |
| 2009-05-04 | $2.44 | $5.15 | 20,400 | — | — |
| 2009-05-01 | $2.42 | $5.10 | 11,300 | — | — |
| 2009-04-30 | $2.44 | $5.15 | 54,100 | — | — |
| 2009-04-29 | $2.41 | $5.08 | 66,200 | — | — |
| 2009-04-28 | $2.35 | $4.96 | 10,100 | — | — |
| 2009-04-27 | $2.40 | $5.06 | 11,400 | — | — |
| 2009-04-24 | $2.49 | $5.25 | 68,600 | — | — |
| 2009-04-23 | $2.24 | $4.72 | 17,500 | — | — |
| 2009-04-22 | $2.25 | $4.75 | 32,800 | — | — |
| 2009-04-21 | $2.23 | $4.70 | 20,500 | — | — |
| 2009-04-20 | $2.24 | $4.72 | 18,800 | — | — |
| 2009-04-17 | $2.28 | $4.81 | 38,800 | — | — |
| 2009-04-16 | $2.29 | $4.83 | 15,600 | — | — |
| 2009-04-15 | $2.28 | $4.81 | 21,000 | — | — |
| 2009-04-14 | $2.25 | $4.75 | 10,200 | — | — |
| 2009-04-13 | $2.30 | $4.85 | 20,400 | — | — |
| 2009-04-09 | $2.26 | $4.77 | 48,100 | — | — |
| 2009-04-08 | $2.09 | $4.41 | 7,800 | — | — |
| 2009-04-07 | $2.10 | $4.43 | 22,600 | — | — |
| 2009-04-06 | $2.23 | $4.70 | 15,200 | — | — |
| 2009-04-03 | $2.12 | $4.47 | 17,700 | — | — |
| 2009-04-02 | $1.91 | $4.03 | 35,500 | — | — |
| 2009-04-01 | $1.77 | $3.73 | 5,400 | — | — |
| 2009-03-31 | $1.77 | $3.73 | 19,300 | — | — |
| 2009-03-30 | $1.74 | $3.67 | 4,200 | — | — |
| 2009-03-27 | $1.72 | $3.63 | 7,000 | — | — |
| 2009-03-26 | $1.69 | $3.56 | 18,000 | — | — |
| 2009-03-25 | $1.64 | $3.46 | 21,800 | — | — |
| 2009-03-24 | $1.66 | $3.50 | 4,500 | — | — |
| 2009-03-23 | $1.62 | $3.42 | 44,600 | — | — |
| 2009-03-20 | $1.65 | $3.48 | 34,900 | — | — |
| 2009-03-19 | $1.60 | $3.37 | 19,600 | — | — |
| 2009-03-18 | $1.65 | $3.48 | 2,600 | — | — |
| 2009-03-17 | $1.65 | $3.48 | 8,100 | — | — |
| 2009-03-16 | $1.67 | $3.52 | 25,800 | — | — |
| 2009-03-13 | $1.45 | $3.06 | 61,200 | — | — |
| 2009-03-12 | $1.42 | $2.99 | 115,400 | — | — |
| 2009-03-11 | $1.40 | $2.95 | 38,800 | — | — |
| 2009-03-10 | $1.36 | $2.87 | 22,900 | — | — |
| 2009-03-09 | $1.38 | $2.83 | 99,300 | — | — |
| 2009-03-06 | $1.50 | $3.07 | 27,700 | — | — |
| 2009-03-05 | $1.52 | $3.11 | 33,200 | — | — |
| 2009-03-04 | $1.55 | $3.17 | 10,100 | — | — |
| 2009-03-03 | $1.61 | $3.30 | 51,700 | — | — |
| 2009-03-02 | $1.59 | $3.26 | 11,400 | — | — |
| 2009-02-27 | $1.58 | $3.24 | 14,000 | — | — |
| 2009-02-26 | $1.55 | $3.17 | 2,300 | — | — |
| 2009-02-25 | $1.56 | $3.19 | 6,200 | — | — |
| 2009-02-24 | $1.63 | $3.34 | 62,300 | — | — |
| 2009-02-23 | $1.66 | $3.40 | 30,300 | — | — |
| 2009-02-20 | $1.68 | $3.44 | 39,000 | — | — |
| 2009-02-19 | $1.70 | $3.48 | 13,300 | — | — |
| 2009-02-18 | $1.73 | $3.54 | 11,200 | — | — |
| 2009-02-17 | $1.80 | $3.69 | 7,400 | — | — |
| 2009-02-13 | $1.72 | $3.52 | 9,900 | — | — |
| 2009-02-12 | $1.70 | $3.48 | 13,500 | — | — |
| 2009-02-11 | $1.70 | $3.48 | 7,000 | — | — |
| 2009-02-10 | $1.71 | $3.50 | 6,400 | — | — |
| 2009-02-09 | $1.72 | $3.52 | 8,900 | — | — |
| 2009-02-06 | $1.66 | $3.40 | 500 | — | — |
| 2009-02-05 | $1.59 | $3.26 | 9,400 | — | — |
| 2009-02-04 | $1.55 | $3.17 | 42,800 | — | — |
| 2009-02-03 | $1.60 | $3.28 | 12,200 | — | — |
| 2009-02-02 | $1.65 | $3.38 | 49,200 | — | — |
| 2009-01-30 | $1.70 | $3.48 | 16,200 | — | — |
| 2009-01-29 | $1.71 | $3.50 | 4,200 | — | — |
| 2009-01-28 | $1.75 | $3.58 | 28,600 | — | — |
| 2009-01-27 | $1.75 | $3.58 | 17,500 | — | — |
| 2009-01-26 | $1.75 | $3.58 | 9,400 | — | — |
| 2009-01-23 | $1.79 | $3.67 | 33,000 | — | — |
| 2009-01-22 | $1.67 | $3.42 | 6,700 | — | — |
| 2009-01-21 | $1.67 | $3.42 | 56,200 | — | — |
| 2009-01-20 | $1.67 | $3.42 | 89,700 | — | — |
| 2009-01-16 | $1.65 | $3.38 | 17,300 | — | — |
| 2009-01-15 | $1.63 | $3.34 | 8,100 | — | — |
| 2009-01-14 | $1.69 | $3.46 | 55,500 | — | — |
| 2009-01-13 | $1.58 | $3.24 | 1,600 | — | — |
| 2009-01-12 | $1.51 | $3.09 | 3,600 | — | — |
| 2009-01-09 | $1.62 | $3.32 | 2,100 | — | — |
| 2009-01-08 | $1.59 | $3.26 | 2,800 | — | — |
| 2009-01-07 | $1.60 | $3.28 | 22,200 | — | — |
| 2009-01-06 | $1.55 | $3.17 | 28,600 | — | — |
| 2009-01-05 | $1.49 | $3.05 | 14,400 | — | — |
| 2009-01-02 | $1.42 | $2.91 | 77,300 | — | — |