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
- 2000-07-11 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 | $5.28 | $5.28 | 625,100 | — | — |
| 2009-12-30 | $5.33 | $5.33 | 900,600 | — | — |
| 2009-12-29 | $5.41 | $5.41 | 501,200 | — | — |
| 2009-12-28 | $5.62 | $5.62 | 1,190,500 | — | — |
| 2009-12-24 | $5.62 | $5.62 | 981,600 | — | — |
| 2009-12-23 | $5.45 | $5.45 | 1,439,200 | — | — |
| 2009-12-22 | $5.33 | $5.33 | 1,864,600 | — | — |
| 2009-12-21 | $4.88 | $4.88 | 979,300 | — | — |
| 2009-12-18 | $4.90 | $4.90 | 1,571,600 | — | — |
| 2009-12-17 | $4.84 | $4.84 | 711,500 | — | — |
| 2009-12-16 | $4.94 | $4.94 | 628,700 | — | — |
| 2009-12-15 | $4.79 | $4.79 | 850,500 | — | — |
| 2009-12-14 | $4.98 | $4.98 | 955,300 | — | — |
| 2009-12-11 | $4.97 | $4.97 | 1,259,000 | — | — |
| 2009-12-10 | $4.78 | $4.78 | 783,200 | — | — |
| 2009-12-09 | $4.88 | $4.88 | 656,600 | — | — |
| 2009-12-08 | $4.79 | $4.79 | 712,600 | — | — |
| 2009-12-07 | $4.79 | $4.79 | 721,600 | — | — |
| 2009-12-04 | $4.68 | $4.68 | 1,373,500 | — | — |
| 2009-12-03 | $4.40 | $4.40 | 572,200 | — | — |
| 2009-12-02 | $4.40 | $4.40 | 906,600 | — | — |
| 2009-12-01 | $4.31 | $4.31 | 1,823,400 | — | — |
| 2009-11-30 | $4.17 | $4.17 | 1,006,600 | — | — |
| 2009-11-27 | $4.10 | $4.10 | 353,900 | — | — |
| 2009-11-25 | $4.23 | $4.23 | 366,600 | — | — |
| 2009-11-24 | $4.26 | $4.26 | 848,800 | — | — |
| 2009-11-23 | $4.30 | $4.30 | 789,300 | — | — |
| 2009-11-20 | $4.05 | $4.05 | 904,100 | — | — |
| 2009-11-19 | $4.07 | $4.07 | 1,001,700 | — | — |
| 2009-11-18 | $4.20 | $4.20 | 872,800 | — | — |
| 2009-11-17 | $4.15 | $4.15 | 653,500 | — | — |
| 2009-11-16 | $4.21 | $4.21 | 697,900 | — | — |
| 2009-11-13 | $4.03 | $4.03 | 586,600 | — | — |
| 2009-11-12 | $3.87 | $3.87 | 798,800 | — | — |
| 2009-11-11 | $4.06 | $4.06 | 596,300 | — | — |
| 2009-11-10 | $4.00 | $4.00 | 600,200 | — | — |
| 2009-11-09 | $4.23 | $4.23 | 876,700 | — | — |
| 2009-11-06 | $4.05 | $4.05 | 915,100 | — | — |
| 2009-11-05 | $4.03 | $4.03 | 1,230,200 | — | — |
| 2009-11-04 | $3.81 | $3.81 | 1,628,100 | — | — |
| 2009-11-03 | $3.72 | $3.72 | 883,700 | — | — |
| 2009-11-02 | $3.70 | $3.70 | 835,200 | — | — |
| 2009-10-30 | $3.76 | $3.76 | 1,378,000 | — | — |
| 2009-10-29 | $3.96 | $3.96 | 1,283,100 | — | — |
| 2009-10-28 | $3.71 | $3.71 | 1,761,700 | — | — |
| 2009-10-27 | $3.98 | $3.98 | 3,609,400 | — | — |
| 2009-10-26 | $4.36 | $4.36 | 1,660,900 | — | — |
| 2009-10-23 | $4.52 | $4.52 | 748,100 | — | — |
| 2009-10-22 | $4.76 | $4.76 | 689,100 | — | — |
| 2009-10-21 | $4.72 | $4.72 | 1,901,300 | — | — |
| 2009-10-20 | $5.00 | $5.00 | 602,300 | — | — |
| 2009-10-19 | $5.14 | $5.14 | 550,300 | — | — |
| 2009-10-16 | $5.15 | $5.15 | 1,210,100 | — | — |
| 2009-10-15 | $5.36 | $5.36 | 1,958,000 | — | — |
| 2009-10-14 | $5.26 | $5.26 | 1,304,900 | — | — |
| 2009-10-13 | $5.05 | $5.05 | 772,500 | — | — |
| 2009-10-12 | $5.21 | $5.21 | 1,102,000 | — | — |
| 2009-10-09 | $5.19 | $5.19 | 2,278,500 | — | — |
| 2009-10-08 | $5.00 | $5.00 | 1,541,100 | — | — |
| 2009-10-07 | $5.00 | $5.00 | 2,676,000 | — | — |
| 2009-10-06 | $4.89 | $4.89 | 1,891,200 | — | — |
| 2009-10-05 | $4.73 | $4.73 | 1,458,700 | — | — |
| 2009-10-02 | $4.44 | $4.44 | 2,206,400 | — | — |
| 2009-10-01 | $4.60 | $4.60 | 3,139,200 | — | — |
| 2009-09-30 | $4.95 | $4.95 | 7,026,600 | — | — |
| 2009-09-29 | $4.83 | $4.83 | 6,245,600 | — | — |
| 2009-09-28 | $4.42 | $4.42 | 1,779,000 | — | — |
| 2009-09-25 | $4.04 | $4.04 | 1,693,800 | — | — |
| 2009-09-24 | $4.19 | $4.19 | 1,273,300 | — | — |
| 2009-09-23 | $4.34 | $4.34 | 1,242,100 | — | — |
| 2009-09-22 | $4.51 | $4.51 | 1,255,300 | — | — |
| 2009-09-21 | $4.26 | $4.26 | 761,000 | — | — |
| 2009-09-18 | $4.35 | $4.35 | 2,127,000 | — | — |
| 2009-09-17 | $4.18 | $4.18 | 2,106,000 | — | — |
| 2009-09-16 | $4.25 | $4.25 | 1,001,500 | — | — |
| 2009-09-15 | $4.25 | $4.25 | 2,179,200 | — | — |
| 2009-09-14 | $4.23 | $4.23 | 3,576,900 | — | — |
| 2009-09-11 | $4.25 | $4.25 | 7,469,600 | — | — |
| 2009-09-10 | $3.96 | $3.96 | 1,213,500 | — | — |
| 2009-09-09 | $4.05 | $4.05 | 776,500 | — | — |
| 2009-09-08 | $4.11 | $4.11 | 486,100 | — | — |
| 2009-09-04 | $4.07 | $4.07 | 479,100 | — | — |
| 2009-09-03 | $3.97 | $3.97 | 403,900 | — | — |
| 2009-09-02 | $3.89 | $3.89 | 588,600 | — | — |
| 2009-09-01 | $3.83 | $3.83 | 1,116,000 | — | — |
| 2009-08-31 | $4.00 | $4.00 | 1,210,000 | — | — |
| 2009-08-28 | $3.94 | $3.94 | 545,700 | — | — |
| 2009-08-27 | $3.92 | $3.92 | 481,200 | — | — |
| 2009-08-26 | $3.92 | $3.92 | 596,600 | — | — |
| 2009-08-25 | $3.85 | $3.85 | 970,500 | — | — |
| 2009-08-24 | $4.07 | $4.07 | 831,600 | — | — |
| 2009-08-21 | $3.94 | $3.94 | 724,400 | — | — |
| 2009-08-20 | $3.79 | $3.79 | 621,500 | — | — |
| 2009-08-19 | $3.81 | $3.81 | 654,700 | — | — |
| 2009-08-18 | $3.69 | $3.69 | 864,300 | — | — |
| 2009-08-17 | $3.60 | $3.60 | 745,700 | — | — |
| 2009-08-14 | $3.83 | $3.83 | 708,000 | — | — |
| 2009-08-13 | $3.89 | $3.89 | 851,800 | — | — |
| 2009-08-12 | $3.96 | $3.96 | 868,900 | — | — |
| 2009-08-11 | $3.71 | $3.71 | 910,600 | — | — |
| 2009-08-10 | $3.89 | $3.89 | 682,700 | — | — |
| 2009-08-07 | $3.99 | $3.99 | 1,620,800 | — | — |
| 2009-08-06 | $3.78 | $3.78 | 916,100 | — | — |
| 2009-08-05 | $3.86 | $3.86 | 789,400 | — | — |
| 2009-08-04 | $3.92 | $3.92 | 733,800 | — | — |
| 2009-08-03 | $3.80 | $3.80 | 816,800 | — | — |
| 2009-07-31 | $3.73 | $3.73 | 1,180,800 | — | — |
| 2009-07-30 | $3.80 | $3.80 | 2,729,400 | — | — |
| 2009-07-29 | $3.64 | $3.64 | 957,400 | — | — |
| 2009-07-28 | $3.67 | $3.67 | 694,800 | — | — |
| 2009-07-27 | $3.66 | $3.66 | 539,600 | — | — |
| 2009-07-24 | $3.58 | $3.58 | 546,400 | — | — |
| 2009-07-23 | $3.60 | $3.60 | 2,544,200 | — | — |
| 2009-07-22 | $3.30 | $3.30 | 1,963,700 | — | — |
| 2009-07-21 | $3.41 | $3.41 | 1,036,000 | — | — |
| 2009-07-20 | $3.49 | $3.49 | 1,121,500 | — | — |
| 2009-07-17 | $3.40 | $3.40 | 1,878,700 | — | — |
| 2009-07-16 | $3.28 | $3.28 | 1,469,000 | — | — |
| 2009-07-15 | $2.98 | $2.98 | 1,179,200 | — | — |
| 2009-07-14 | $2.75 | $2.75 | 434,800 | — | — |
| 2009-07-13 | $2.75 | $2.75 | 513,500 | — | — |
| 2009-07-10 | $2.71 | $2.71 | 456,000 | — | — |
| 2009-07-09 | $2.73 | $2.73 | 559,200 | — | — |
| 2009-07-08 | $2.65 | $2.65 | 1,603,000 | — | — |
| 2009-07-07 | $2.74 | $2.74 | 1,131,900 | — | — |
| 2009-07-06 | $2.90 | $2.90 | 915,500 | — | — |
| 2009-07-02 | $2.96 | $2.96 | 1,562,400 | — | — |
| 2009-07-01 | $3.00 | $3.00 | 1,808,900 | — | — |
| 2009-06-30 | $2.72 | $2.72 | 1,117,000 | — | — |
| 2009-06-29 | $2.67 | $2.67 | 557,300 | — | — |
| 2009-06-26 | $2.58 | $2.58 | 1,830,900 | — | — |
| 2009-06-25 | $2.56 | $2.56 | 1,495,700 | — | — |
| 2009-06-24 | $2.72 | $2.72 | 675,900 | — | — |
| 2009-06-23 | $2.47 | $2.47 | 682,900 | — | — |
| 2009-06-22 | $2.59 | $2.59 | 684,200 | — | — |
| 2009-06-19 | $2.78 | $2.78 | 1,225,200 | — | — |
| 2009-06-18 | $2.71 | $2.71 | 2,057,800 | — | — |
| 2009-06-17 | $3.10 | $3.10 | 986,700 | — | — |
| 2009-06-16 | $3.18 | $3.18 | 929,500 | — | — |
| 2009-06-15 | $3.16 | $3.16 | 810,100 | — | — |
| 2009-06-12 | $3.36 | $3.36 | 1,097,900 | — | — |
| 2009-06-11 | $3.37 | $3.37 | 799,200 | — | — |
| 2009-06-10 | $3.24 | $3.24 | 1,048,600 | — | — |
| 2009-06-09 | $3.17 | $3.17 | 570,800 | — | — |
| 2009-06-08 | $3.08 | $3.08 | 387,400 | — | — |
| 2009-06-05 | $3.16 | $3.16 | 544,200 | — | — |
| 2009-06-04 | $3.18 | $3.18 | 549,300 | — | — |
| 2009-06-03 | $3.04 | $3.04 | 936,500 | — | — |
| 2009-06-02 | $3.24 | $3.24 | 1,098,800 | — | — |
| 2009-06-01 | $3.09 | $3.09 | 1,953,000 | — | — |
| 2009-05-29 | $2.88 | $2.88 | 1,103,600 | — | — |
| 2009-05-28 | $2.76 | $2.76 | 1,460,100 | — | — |
| 2009-05-27 | $2.83 | $2.83 | 982,900 | — | — |
| 2009-05-26 | $2.60 | $2.60 | 2,023,800 | — | — |
| 2009-05-22 | $2.40 | $2.40 | 911,400 | — | — |
| 2009-05-21 | $2.40 | $2.40 | 805,200 | — | — |
| 2009-05-20 | $2.54 | $2.54 | 1,160,700 | — | — |
| 2009-05-19 | $2.71 | $2.71 | 1,808,500 | — | — |
| 2009-05-18 | $2.39 | $2.39 | 1,342,300 | — | — |
| 2009-05-15 | $2.00 | $2.00 | 662,900 | — | — |
| 2009-05-14 | $2.00 | $2.00 | 577,200 | — | — |
| 2009-05-13 | $1.87 | $1.87 | 716,700 | — | — |
| 2009-05-12 | $1.90 | $1.90 | 884,400 | — | — |
| 2009-05-11 | $2.01 | $2.01 | 530,300 | — | — |
| 2009-05-08 | $2.06 | $2.06 | 810,500 | — | — |
| 2009-05-07 | $1.89 | $1.89 | 1,164,800 | — | — |
| 2009-05-06 | $2.08 | $2.08 | 1,553,200 | — | — |
| 2009-05-05 | $2.02 | $2.02 | 2,167,900 | — | — |
| 2009-05-04 | $2.15 | $2.15 | 1,841,900 | — | — |
| 2009-05-01 | $2.00 | $2.00 | 5,329,400 | — | — |
| 2009-04-30 | $1.48 | $1.48 | 1,782,700 | — | — |
| 2009-04-29 | $1.48 | $1.48 | 1,072,800 | — | — |
| 2009-04-28 | $1.43 | $1.43 | 493,100 | — | — |
| 2009-04-27 | $1.36 | $1.36 | 752,200 | — | — |
| 2009-04-24 | $1.40 | $1.40 | 398,700 | — | — |
| 2009-04-23 | $1.35 | $1.35 | 562,600 | — | — |
| 2009-04-22 | $1.42 | $1.42 | 1,027,500 | — | — |
| 2009-04-21 | $1.37 | $1.37 | 581,800 | — | — |
| 2009-04-20 | $1.22 | $1.22 | 988,900 | — | — |
| 2009-04-17 | $1.43 | $1.43 | 1,033,900 | — | — |
| 2009-04-16 | $1.47 | $1.47 | 1,722,600 | — | — |
| 2009-04-15 | $1.35 | $1.35 | 478,200 | — | — |
| 2009-04-14 | $1.34 | $1.34 | 1,250,300 | — | — |
| 2009-04-13 | $1.51 | $1.51 | 813,500 | — | — |
| 2009-04-09 | $1.50 | $1.50 | 1,375,400 | — | — |
| 2009-04-08 | $1.15 | $1.15 | 370,600 | — | — |
| 2009-04-07 | $1.06 | $1.06 | 353,200 | — | — |
| 2009-04-06 | $1.15 | $1.15 | 1,018,400 | — | — |
| 2009-04-03 | $1.13 | $1.13 | 632,500 | — | — |
| 2009-04-02 | $1.07 | $1.07 | 913,900 | — | — |
| 2009-04-01 | $0.93 | $0.93 | 345,200 | — | — |
| 2009-03-31 | $0.86 | $0.86 | 573,800 | — | — |
| 2009-03-30 | $0.92 | $0.92 | 697,700 | — | — |
| 2009-03-27 | $1.02 | $1.02 | 703,500 | — | — |
| 2009-03-26 | $1.17 | $1.17 | 840,100 | — | — |
| 2009-03-25 | $0.97 | $0.97 | 556,900 | — | — |
| 2009-03-24 | $0.92 | $0.92 | 577,100 | — | — |
| 2009-03-23 | $0.94 | $0.94 | 2,275,400 | — | — |
| 2009-03-20 | $0.79 | $0.79 | 1,435,300 | — | — |
| 2009-03-19 | $0.95 | $0.95 | 506,600 | — | — |
| 2009-03-18 | $0.96 | $0.96 | 848,200 | — | — |
| 2009-03-17 | $0.90 | $0.90 | 606,000 | — | — |
| 2009-03-16 | $0.81 | $0.81 | 586,700 | — | — |
| 2009-03-13 | $0.84 | $0.84 | 1,394,600 | — | — |
| 2009-03-12 | $0.84 | $0.84 | 1,646,800 | — | — |
| 2009-03-11 | $0.71 | $0.71 | 1,063,700 | — | — |
| 2009-03-10 | $0.72 | $0.72 | 1,501,800 | — | — |
| 2009-03-09 | $0.57 | $0.57 | 515,500 | — | — |
| 2009-03-06 | $0.64 | $0.64 | 1,341,200 | — | — |
| 2009-03-05 | $0.64 | $0.64 | 695,000 | — | — |
| 2009-03-04 | $0.69 | $0.69 | 989,500 | — | — |
| 2009-03-03 | $0.55 | $0.55 | 688,400 | — | — |
| 2009-03-02 | $0.52 | $0.52 | 953,100 | — | — |
| 2009-02-27 | $0.61 | $0.61 | 780,900 | — | — |
| 2009-02-26 | $0.58 | $0.58 | 1,540,200 | — | — |
| 2009-02-25 | $0.63 | $0.63 | 1,862,500 | — | — |
| 2009-02-24 | $0.65 | $0.65 | 5,304,500 | — | — |
| 2009-02-23 | $0.67 | $0.67 | 1,453,000 | — | — |
| 2009-02-20 | $0.94 | $0.94 | 1,610,300 | — | — |
| 2009-02-19 | $0.95 | $0.95 | 1,025,400 | — | — |
| 2009-02-18 | $1.00 | $1.00 | 799,900 | — | — |
| 2009-02-17 | $1.19 | $1.19 | 778,000 | — | — |
| 2009-02-13 | $1.30 | $1.30 | 1,018,200 | — | — |
| 2009-02-12 | $1.17 | $1.17 | 570,800 | — | — |
| 2009-02-11 | $1.15 | $1.15 | 690,000 | — | — |
| 2009-02-10 | $1.13 | $1.13 | 858,200 | — | — |
| 2009-02-09 | $1.25 | $1.25 | 573,300 | — | — |
| 2009-02-06 | $1.25 | $1.25 | 1,256,900 | — | — |
| 2009-02-05 | $1.18 | $1.18 | 823,000 | — | — |
| 2009-02-04 | $1.12 | $1.12 | 2,218,500 | — | — |
| 2009-02-03 | $1.25 | $1.25 | 1,804,200 | — | — |
| 2009-02-02 | $1.38 | $1.38 | 899,300 | — | — |
| 2009-01-30 | $1.39 | $1.39 | 754,000 | — | — |
| 2009-01-29 | $1.47 | $1.47 | 319,300 | — | — |
| 2009-01-28 | $1.55 | $1.55 | 1,520,300 | — | — |
| 2009-01-27 | $1.52 | $1.52 | 902,200 | — | — |
| 2009-01-26 | $1.73 | $1.73 | 445,900 | — | — |
| 2009-01-23 | $1.71 | $1.71 | 584,100 | — | — |
| 2009-01-22 | $1.65 | $1.65 | 308,200 | — | — |
| 2009-01-21 | $1.76 | $1.76 | 474,400 | — | — |
| 2009-01-20 | $1.82 | $1.82 | 506,600 | — | — |
| 2009-01-16 | $2.00 | $2.00 | 877,600 | — | — |
| 2009-01-15 | $1.97 | $1.97 | 403,700 | — | — |
| 2009-01-14 | $1.99 | $1.99 | 536,700 | — | — |
| 2009-01-13 | $1.92 | $1.92 | 380,600 | — | — |
| 2009-01-12 | $2.02 | $2.02 | 574,300 | — | — |
| 2009-01-09 | $2.27 | $2.27 | 600,900 | — | — |
| 2009-01-08 | $2.48 | $2.48 | 644,700 | — | — |
| 2009-01-07 | $2.33 | $2.33 | 445,900 | — | — |
| 2009-01-06 | $2.36 | $2.36 | 522,500 | — | — |
| 2009-01-05 | $2.08 | $2.08 | 792,000 | — | — |
| 2009-01-02 | $2.30 | $2.30 | 297,100 | — | — |