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
- 1996-04-11 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 | $4.37 | $4.37 | 13,900 | — | — |
| 2009-12-30 | $4.45 | $4.45 | 5,300 | — | — |
| 2009-12-29 | $4.47 | $4.47 | 30,300 | — | — |
| 2009-12-28 | $4.55 | $4.55 | 32,300 | — | — |
| 2009-12-24 | $4.51 | $4.51 | 25,700 | — | — |
| 2009-12-23 | $4.32 | $4.32 | 36,000 | — | — |
| 2009-12-22 | $4.11 | $4.11 | 6,900 | — | — |
| 2009-12-21 | $4.12 | $4.12 | 20,900 | — | — |
| 2009-12-18 | $3.91 | $3.91 | 23,800 | — | — |
| 2009-12-17 | $3.95 | $3.95 | 53,900 | — | — |
| 2009-12-16 | $4.00 | $4.00 | 60,000 | — | — |
| 2009-12-15 | $4.01 | $4.01 | 21,100 | — | — |
| 2009-12-14 | $4.06 | $4.06 | 53,400 | — | — |
| 2009-12-11 | $3.99 | $3.99 | 27,700 | — | — |
| 2009-12-10 | $4.00 | $4.00 | 55,300 | — | — |
| 2009-12-09 | $3.97 | $3.97 | 29,400 | — | — |
| 2009-12-08 | $3.86 | $3.86 | 28,000 | — | — |
| 2009-12-07 | $3.79 | $3.79 | 28,500 | — | — |
| 2009-12-04 | $3.96 | $3.96 | 63,500 | — | — |
| 2009-12-03 | $3.97 | $3.97 | 31,000 | — | — |
| 2009-12-02 | $3.99 | $3.99 | 24,400 | — | — |
| 2009-12-01 | $3.99 | $3.99 | 21,800 | — | — |
| 2009-11-30 | $3.85 | $3.85 | 30,500 | — | — |
| 2009-11-27 | $3.92 | $3.92 | 3,500 | — | — |
| 2009-11-25 | $3.95 | $3.95 | 9,800 | — | — |
| 2009-11-24 | $3.99 | $3.99 | 16,200 | — | — |
| 2009-11-23 | $4.02 | $4.02 | 15,300 | — | — |
| 2009-11-20 | $3.98 | $3.98 | 38,900 | — | — |
| 2009-11-19 | $3.94 | $3.94 | 22,100 | — | — |
| 2009-11-18 | $3.96 | $3.96 | 99,100 | — | — |
| 2009-11-17 | $4.01 | $4.01 | 119,700 | — | — |
| 2009-11-16 | $4.40 | $4.40 | 159,100 | — | — |
| 2009-11-13 | $4.09 | $4.09 | 252,200 | — | — |
| 2009-11-12 | $3.59 | $3.59 | 10,700 | — | — |
| 2009-11-11 | $3.65 | $3.65 | 24,500 | — | — |
| 2009-11-10 | $3.58 | $3.58 | 14,700 | — | — |
| 2009-11-09 | $3.60 | $3.60 | 28,600 | — | — |
| 2009-11-06 | $3.40 | $3.40 | 5,400 | — | — |
| 2009-11-05 | $3.40 | $3.40 | 24,600 | — | — |
| 2009-11-04 | $3.34 | $3.34 | 47,600 | — | — |
| 2009-11-03 | $3.43 | $3.43 | 66,800 | — | — |
| 2009-11-02 | $3.41 | $3.41 | 51,400 | — | — |
| 2009-10-30 | $3.43 | $3.43 | 72,000 | — | — |
| 2009-10-29 | $3.41 | $3.41 | 63,300 | — | — |
| 2009-10-28 | $3.42 | $3.42 | 25,000 | — | — |
| 2009-10-27 | $3.56 | $3.56 | 3,400 | — | — |
| 2009-10-26 | $3.65 | $3.65 | 27,400 | — | — |
| 2009-10-23 | $3.79 | $3.79 | 97,200 | — | — |
| 2009-10-22 | $3.71 | $3.71 | 39,800 | — | — |
| 2009-10-21 | $3.60 | $3.60 | 18,000 | — | — |
| 2009-10-20 | $3.50 | $3.50 | 11,200 | — | — |
| 2009-10-19 | $3.58 | $3.58 | 23,700 | — | — |
| 2009-10-16 | $3.50 | $3.50 | 19,200 | — | — |
| 2009-10-15 | $3.55 | $3.55 | 11,800 | — | — |
| 2009-10-14 | $3.46 | $3.46 | 17,400 | — | — |
| 2009-10-13 | $3.45 | $3.45 | 21,000 | — | — |
| 2009-10-12 | $3.52 | $3.52 | 43,100 | — | — |
| 2009-10-09 | $3.23 | $3.23 | 5,700 | — | — |
| 2009-10-08 | $3.23 | $3.23 | 44,200 | — | — |
| 2009-10-07 | $3.06 | $3.06 | 25,700 | — | — |
| 2009-10-06 | $3.01 | $3.01 | 77,400 | — | — |
| 2009-10-05 | $2.94 | $2.94 | 136,600 | — | — |
| 2009-10-02 | $2.95 | $2.95 | 102,700 | — | — |
| 2009-10-01 | $2.97 | $2.97 | 35,500 | — | — |
| 2009-09-30 | $2.97 | $2.97 | 6,900 | — | — |
| 2009-09-29 | $2.96 | $2.96 | 49,800 | — | — |
| 2009-09-28 | $2.97 | $2.97 | 9,800 | — | — |
| 2009-09-25 | $2.99 | $2.99 | 28,300 | — | — |
| 2009-09-24 | $3.00 | $3.00 | 20,400 | — | — |
| 2009-09-23 | $2.99 | $2.99 | 130,300 | — | — |
| 2009-09-22 | $3.08 | $3.08 | 11,300 | — | — |
| 2009-09-21 | $2.99 | $2.99 | 37,300 | — | — |
| 2009-09-18 | $2.98 | $2.98 | 45,000 | — | — |
| 2009-09-17 | $3.01 | $3.01 | 28,000 | — | — |
| 2009-09-16 | $3.14 | $3.14 | 57,100 | — | — |
| 2009-09-15 | $3.13 | $3.13 | 40,000 | — | — |
| 2009-09-14 | $3.08 | $3.08 | 48,200 | — | — |
| 2009-09-11 | $3.10 | $3.10 | 77,700 | — | — |
| 2009-09-10 | $3.19 | $3.19 | 54,500 | — | — |
| 2009-09-09 | $2.99 | $2.99 | 84,700 | — | — |
| 2009-09-08 | $2.80 | $2.80 | 10,300 | — | — |
| 2009-09-04 | $2.68 | $2.68 | 6,300 | — | — |
| 2009-09-03 | $2.77 | $2.77 | 210,000 | — | — |
| 2009-09-02 | $2.60 | $2.60 | 10,900 | — | — |
| 2009-09-01 | $2.60 | $2.60 | 16,800 | — | — |
| 2009-08-31 | $2.67 | $2.67 | 29,600 | — | — |
| 2009-08-28 | $2.86 | $2.86 | 43,000 | — | — |
| 2009-08-27 | $2.72 | $2.72 | 21,800 | — | — |
| 2009-08-26 | $2.80 | $2.80 | 21,300 | — | — |
| 2009-08-25 | $2.75 | $2.75 | 8,300 | — | — |
| 2009-08-24 | $2.80 | $2.80 | 12,900 | — | — |
| 2009-08-21 | $2.85 | $2.85 | 5,600 | — | — |
| 2009-08-20 | $2.83 | $2.83 | 5,200 | — | — |
| 2009-08-19 | $2.85 | $2.85 | 17,700 | — | — |
| 2009-08-18 | $2.84 | $2.84 | 16,700 | — | — |
| 2009-08-17 | $2.89 | $2.89 | 14,900 | — | — |
| 2009-08-14 | $2.95 | $2.95 | 3,700 | — | — |
| 2009-08-13 | $2.95 | $2.95 | 12,600 | — | — |
| 2009-08-12 | $2.98 | $2.98 | 5,300 | — | — |
| 2009-08-11 | $3.01 | $3.01 | 7,900 | — | — |
| 2009-08-10 | $3.02 | $3.02 | 22,400 | — | — |
| 2009-08-07 | $3.00 | $3.00 | 41,800 | — | — |
| 2009-08-06 | $2.99 | $2.99 | 11,100 | — | — |
| 2009-08-05 | $3.03 | $3.03 | 8,900 | — | — |
| 2009-08-04 | $3.00 | $3.00 | 12,200 | — | — |
| 2009-08-03 | $3.04 | $3.04 | 9,900 | — | — |
| 2009-07-31 | $3.00 | $3.00 | 12,500 | — | — |
| 2009-07-30 | $3.09 | $3.09 | 9,400 | — | — |
| 2009-07-29 | $2.90 | $2.90 | 7,300 | — | — |
| 2009-07-28 | $2.96 | $2.96 | 10,000 | — | — |
| 2009-07-27 | $3.00 | $3.00 | 318,400 | — | — |
| 2009-07-24 | $2.75 | $2.75 | 7,900 | — | — |
| 2009-07-23 | $2.75 | $2.75 | 9,000 | — | — |
| 2009-07-22 | $2.81 | $2.81 | 2,800 | — | — |
| 2009-07-21 | $2.65 | $2.65 | 8,100 | — | — |
| 2009-07-20 | $2.60 | $2.60 | 30,500 | — | — |
| 2009-07-17 | $2.55 | $2.55 | 13,900 | — | — |
| 2009-07-16 | $2.60 | $2.60 | 10,400 | — | — |
| 2009-07-15 | $2.60 | $2.60 | 13,400 | — | — |
| 2009-07-14 | $2.43 | $2.43 | 4,600 | — | — |
| 2009-07-13 | $2.38 | $2.38 | 5,300 | — | — |
| 2009-07-10 | $2.42 | $2.42 | 166,700 | — | — |
| 2009-07-09 | $2.41 | $2.41 | 19,100 | — | — |
| 2009-07-08 | $2.47 | $2.47 | 8,000 | — | — |
| 2009-07-07 | $2.52 | $2.52 | 5,900 | — | — |
| 2009-07-06 | $2.47 | $2.47 | 12,700 | — | — |
| 2009-07-02 | $2.52 | $2.52 | 71,700 | — | — |
| 2009-07-01 | $2.44 | $2.44 | 7,800 | — | — |
| 2009-06-30 | $2.60 | $2.60 | 19,500 | — | — |
| 2009-06-29 | $2.80 | $2.80 | 19,400 | — | — |
| 2009-06-26 | $2.65 | $2.65 | 24,100 | — | — |
| 2009-06-25 | $2.61 | $2.61 | 19,600 | — | — |
| 2009-06-24 | $2.60 | $2.60 | 18,300 | — | — |
| 2009-06-23 | $2.65 | $2.65 | 15,000 | — | — |
| 2009-06-22 | $2.78 | $2.78 | 32,200 | — | — |
| 2009-06-19 | $2.85 | $2.85 | 11,100 | — | — |
| 2009-06-18 | $2.83 | $2.83 | 22,400 | — | — |
| 2009-06-17 | $2.70 | $2.70 | 9,100 | — | — |
| 2009-06-16 | $2.76 | $2.76 | 6,300 | — | — |
| 2009-06-15 | $2.80 | $2.80 | 22,500 | — | — |
| 2009-06-12 | $2.86 | $2.86 | 15,700 | — | — |
| 2009-06-11 | $2.90 | $2.90 | 24,200 | — | — |
| 2009-06-10 | $2.84 | $2.84 | 8,800 | — | — |
| 2009-06-09 | $2.79 | $2.79 | 46,900 | — | — |
| 2009-06-08 | $2.75 | $2.75 | 36,900 | — | — |
| 2009-06-05 | $2.93 | $2.93 | 24,000 | — | — |
| 2009-06-04 | $2.80 | $2.80 | 51,000 | — | — |
| 2009-06-03 | $2.74 | $2.74 | 18,600 | — | — |
| 2009-06-02 | $2.75 | $2.75 | 55,100 | — | — |
| 2009-06-01 | $2.69 | $2.69 | 299,600 | — | — |
| 2009-05-29 | $2.60 | $2.60 | 331,800 | — | — |
| 2009-05-28 | $2.79 | $2.79 | 53,300 | — | — |
| 2009-05-27 | $2.94 | $2.94 | 30,800 | — | — |
| 2009-05-26 | $2.89 | $2.89 | 28,500 | — | — |
| 2009-05-22 | $2.93 | $2.93 | 9,900 | — | — |
| 2009-05-21 | $2.88 | $2.88 | 12,800 | — | — |
| 2009-05-20 | $2.76 | $2.76 | 437,200 | — | — |
| 2009-05-19 | $2.70 | $2.70 | 523,600 | — | — |
| 2009-05-18 | $2.60 | $2.60 | 76,500 | — | — |
| 2009-05-15 | $2.64 | $2.64 | 56,800 | — | — |
| 2009-05-14 | $2.84 | $2.84 | 35,800 | — | — |
| 2009-05-13 | $2.71 | $2.71 | 28,500 | — | — |
| 2009-05-12 | $2.61 | $2.61 | 16,000 | — | — |
| 2009-05-11 | $2.65 | $2.65 | 49,300 | — | — |
| 2009-05-08 | $2.78 | $2.78 | 25,700 | — | — |
| 2009-05-07 | $2.65 | $2.65 | 20,900 | — | — |
| 2009-05-06 | $2.40 | $2.40 | 48,400 | — | — |
| 2009-05-05 | $2.41 | $2.41 | 19,200 | — | — |
| 2009-05-04 | $2.36 | $2.36 | 56,000 | — | — |
| 2009-05-01 | $2.38 | $2.38 | 31,500 | — | — |
| 2009-04-30 | $2.29 | $2.29 | 33,700 | — | — |
| 2009-04-29 | $2.39 | $2.39 | 28,000 | — | — |
| 2009-04-28 | $2.38 | $2.38 | 21,900 | — | — |
| 2009-04-27 | $2.49 | $2.49 | 900 | — | — |
| 2009-04-24 | $2.47 | $2.47 | 21,800 | — | — |
| 2009-04-23 | $2.42 | $2.42 | 6,100 | — | — |
| 2009-04-22 | $2.42 | $2.42 | 35,300 | — | — |
| 2009-04-21 | $2.46 | $2.46 | 23,500 | — | — |
| 2009-04-20 | $2.45 | $2.45 | 17,900 | — | — |
| 2009-04-17 | $2.48 | $2.48 | 9,300 | — | — |
| 2009-04-16 | $2.45 | $2.45 | 9,300 | — | — |
| 2009-04-15 | $2.43 | $2.43 | 40,200 | — | — |
| 2009-04-14 | $2.36 | $2.36 | 16,900 | — | — |
| 2009-04-13 | $2.32 | $2.32 | 7,600 | — | — |
| 2009-04-09 | $2.25 | $2.25 | 8,700 | — | — |
| 2009-04-08 | $2.25 | $2.25 | 14,700 | — | — |
| 2009-04-07 | $2.14 | $2.14 | 10,200 | — | — |
| 2009-04-06 | $2.08 | $2.08 | 12,100 | — | — |
| 2009-04-03 | $2.00 | $2.00 | 78,000 | — | — |
| 2009-04-02 | $1.92 | $1.92 | 51,300 | — | — |
| 2009-04-01 | $1.85 | $1.85 | 47,500 | — | — |
| 2009-03-31 | $1.88 | $1.88 | 67,900 | — | — |
| 2009-03-30 | $1.92 | $1.92 | 16,600 | — | — |
| 2009-03-27 | $1.89 | $1.89 | 20,200 | — | — |
| 2009-03-26 | $1.80 | $1.80 | 4,400 | — | — |
| 2009-03-25 | $1.76 | $1.76 | 6,000 | — | — |
| 2009-03-24 | $1.77 | $1.77 | 6,000 | — | — |
| 2009-03-23 | $1.80 | $1.80 | 50,900 | — | — |
| 2009-03-20 | $1.71 | $1.71 | 11,300 | — | — |
| 2009-03-19 | $1.75 | $1.75 | 36,300 | — | — |
| 2009-03-18 | $1.68 | $1.68 | 5,400 | — | — |
| 2009-03-17 | $1.69 | $1.69 | 15,800 | — | — |
| 2009-03-16 | $1.68 | $1.68 | 2,900 | — | — |
| 2009-03-13 | $1.65 | $1.65 | 5,200 | — | — |
| 2009-03-12 | $1.68 | $1.68 | 7,300 | — | — |
| 2009-03-11 | $1.69 | $1.69 | 35,600 | — | — |
| 2009-03-10 | $1.42 | $1.42 | 17,000 | — | — |
| 2009-03-09 | $1.39 | $1.39 | 11,200 | — | — |
| 2009-03-06 | $1.40 | $1.40 | 13,300 | — | — |
| 2009-03-05 | $1.40 | $1.40 | 15,300 | — | — |
| 2009-03-04 | $1.42 | $1.42 | 3,900 | — | — |
| 2009-03-03 | $1.36 | $1.36 | 22,500 | — | — |
| 2009-03-02 | $1.39 | $1.39 | 24,200 | — | — |
| 2009-02-27 | $1.43 | $1.43 | 14,400 | — | — |
| 2009-02-26 | $1.47 | $1.47 | 6,300 | — | — |
| 2009-02-25 | $1.43 | $1.43 | 128,600 | — | — |
| 2009-02-24 | $1.41 | $1.41 | 15,800 | — | — |
| 2009-02-23 | $1.45 | $1.45 | 10,100 | — | — |
| 2009-02-20 | $1.50 | $1.50 | 12,600 | — | — |
| 2009-02-19 | $1.61 | $1.61 | 31,700 | — | — |
| 2009-02-18 | $1.57 | $1.57 | 13,600 | — | — |
| 2009-02-17 | $1.56 | $1.56 | 22,400 | — | — |
| 2009-02-13 | $1.64 | $1.64 | 8,700 | — | — |
| 2009-02-12 | $1.59 | $1.59 | 3,500 | — | — |
| 2009-02-11 | $1.65 | $1.65 | 6,300 | — | — |
| 2009-02-10 | $1.64 | $1.64 | 36,200 | — | — |
| 2009-02-09 | $1.52 | $1.52 | 6,700 | — | — |
| 2009-02-06 | $1.56 | $1.56 | 10,300 | — | — |
| 2009-02-05 | $1.50 | $1.50 | 11,500 | — | — |
| 2009-02-04 | $1.47 | $1.47 | 3,000 | — | — |
| 2009-02-03 | $1.48 | $1.48 | 4,200 | — | — |
| 2009-02-02 | $1.50 | $1.50 | 5,300 | — | — |
| 2009-01-30 | $1.50 | $1.50 | 17,700 | — | — |
| 2009-01-29 | $1.53 | $1.53 | 6,000 | — | — |
| 2009-01-28 | $1.47 | $1.47 | 10,100 | — | — |
| 2009-01-27 | $1.41 | $1.41 | 11,200 | — | — |
| 2009-01-26 | $1.40 | $1.40 | 11,700 | — | — |
| 2009-01-23 | $1.38 | $1.38 | 11,000 | — | — |
| 2009-01-22 | $1.36 | $1.36 | 20,500 | — | — |
| 2009-01-21 | $1.35 | $1.35 | 27,500 | — | — |
| 2009-01-20 | $1.27 | $1.27 | 20,200 | — | — |
| 2009-01-16 | $1.48 | $1.48 | 15,500 | — | — |
| 2009-01-15 | $1.53 | $1.53 | 34,700 | — | — |
| 2009-01-14 | $1.47 | $1.47 | 36,400 | — | — |
| 2009-01-13 | $1.59 | $1.59 | 26,300 | — | — |
| 2009-01-12 | $1.59 | $1.59 | 44,700 | — | — |
| 2009-01-09 | $1.56 | $1.56 | 148,800 | — | — |
| 2009-01-08 | $1.40 | $1.40 | 27,600 | — | — |
| 2009-01-07 | $1.32 | $1.32 | 5,000 | — | — |
| 2009-01-06 | $1.40 | $1.40 | 21,200 | — | — |
| 2009-01-05 | $1.36 | $1.36 | 15,900 | — | — |
| 2009-01-02 | $1.25 | $1.25 | 128,300 | — | — |