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
- 1992-09-11 to 2026-09-03
- 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 | $3.20 | $11.81 | 39,600 | — | — |
| 2009-12-30 | $3.16 | $11.66 | 20,900 | — | — |
| 2009-12-29 | $3.20 | $11.81 | 14,100 | — | — |
| 2009-12-28 | $3.21 | $11.85 | 20,500 | — | — |
| 2009-12-24 | $3.25 | $11.99 | 2,900 | — | — |
| 2009-12-23 | $3.22 | $11.88 | 17,300 | — | — |
| 2009-12-22 | $3.21 | $11.85 | 8,000 | — | — |
| 2009-12-21 | $3.22 | $11.88 | 19,800 | — | — |
| 2009-12-18 | $3.37 | $12.44 | 13,100 | — | — |
| 2009-12-17 | $3.49 | $12.88 | 17,300 | — | — |
| 2009-12-16 | $3.56 | $13.14 | 45,500 | — | — |
| 2009-12-15 | $3.32 | $12.25 | 6,500 | — | — |
| 2009-12-14 | $3.33 | $12.29 | 9,900 | — | — |
| 2009-12-11 | $3.27 | $12.07 | 9,600 | — | — |
| 2009-12-10 | $3.20 | $11.81 | 6,000 | — | — |
| 2009-12-09 | $3.20 | $11.81 | 5,800 | — | — |
| 2009-12-08 | $3.20 | $11.81 | 8,800 | — | — |
| 2009-12-07 | $3.18 | $11.74 | 12,000 | — | — |
| 2009-12-04 | $3.21 | $11.85 | 12,900 | — | — |
| 2009-12-03 | $3.27 | $12.07 | 3,600 | — | — |
| 2009-12-02 | $3.28 | $12.11 | 3,600 | — | — |
| 2009-12-01 | $3.32 | $12.25 | 10,300 | — | — |
| 2009-11-30 | $3.27 | $12.07 | 6,900 | — | — |
| 2009-11-27 | $3.36 | $12.40 | 44,000 | — | — |
| 2009-11-25 | $3.23 | $11.92 | 10,500 | — | — |
| 2009-11-24 | $3.15 | $11.63 | 37,800 | — | — |
| 2009-11-23 | $3.12 | $11.52 | 18,900 | — | — |
| 2009-11-20 | $3.04 | $11.22 | 15,000 | — | — |
| 2009-11-19 | $3.08 | $11.37 | 12,400 | — | — |
| 2009-11-18 | $3.19 | $11.77 | 5,100 | — | — |
| 2009-11-17 | $3.18 | $11.74 | 15,500 | — | — |
| 2009-11-16 | $3.18 | $11.74 | 16,600 | — | — |
| 2009-11-13 | $3.24 | $11.96 | 6,000 | — | — |
| 2009-11-12 | $3.22 | $11.88 | 4,200 | — | — |
| 2009-11-11 | $3.21 | $11.85 | 17,000 | — | — |
| 2009-11-10 | $3.21 | $11.85 | 29,700 | — | — |
| 2009-11-09 | $3.41 | $12.59 | 45,300 | — | — |
| 2009-11-06 | $3.60 | $13.29 | 13,600 | — | — |
| 2009-11-05 | $3.49 | $12.88 | 3,800 | — | — |
| 2009-11-04 | $3.45 | $12.73 | 4,300 | — | — |
| 2009-11-03 | $3.40 | $12.55 | 11,100 | — | — |
| 2009-11-02 | $3.48 | $12.84 | 35,900 | — | — |
| 2009-10-30 | $3.54 | $13.07 | 9,700 | — | — |
| 2009-10-29 | $3.55 | $13.10 | 6,700 | — | — |
| 2009-10-28 | $3.50 | $12.92 | 3,300 | — | — |
| 2009-10-27 | $3.47 | $12.81 | 18,900 | — | — |
| 2009-10-26 | $3.75 | $13.84 | 21,300 | — | — |
| 2009-10-23 | $3.81 | $14.06 | 11,600 | — | — |
| 2009-10-22 | $3.70 | $13.66 | 11,700 | — | — |
| 2009-10-21 | $3.60 | $13.29 | 16,200 | — | — |
| 2009-10-20 | $3.46 | $12.77 | 6,300 | — | — |
| 2009-10-19 | $3.41 | $12.59 | 9,800 | — | — |
| 2009-10-16 | $3.40 | $12.55 | 9,400 | — | — |
| 2009-10-15 | $3.38 | $12.47 | 3,800 | — | — |
| 2009-10-14 | $3.34 | $12.33 | 15,100 | — | — |
| 2009-10-13 | $3.38 | $12.47 | 17,100 | — | — |
| 2009-10-12 | $3.32 | $12.25 | 18,900 | — | — |
| 2009-10-09 | $3.25 | $11.99 | 3,500 | — | — |
| 2009-10-08 | $3.19 | $11.77 | 8,500 | — | — |
| 2009-10-07 | $3.15 | $11.63 | 7,500 | — | — |
| 2009-10-06 | $3.14 | $11.59 | 11,800 | — | — |
| 2009-10-05 | $3.07 | $11.33 | 13,800 | — | — |
| 2009-10-02 | $3.08 | $11.37 | 2,000 | — | — |
| 2009-10-01 | $3.11 | $11.48 | 12,100 | — | — |
| 2009-09-30 | $3.22 | $11.88 | 14,500 | — | — |
| 2009-09-29 | $3.24 | $11.96 | 5,100 | — | — |
| 2009-09-28 | $3.26 | $12.03 | 6,400 | — | — |
| 2009-09-25 | $3.28 | $12.11 | 2,500 | — | — |
| 2009-09-24 | $3.24 | $11.96 | 6,100 | — | — |
| 2009-09-23 | $3.25 | $11.99 | 12,800 | — | — |
| 2009-09-22 | $3.27 | $12.07 | 5,000 | — | — |
| 2009-09-21 | $3.27 | $12.07 | 21,600 | — | — |
| 2009-09-18 | $3.32 | $12.25 | 8,300 | — | — |
| 2009-09-17 | $3.33 | $12.29 | 10,600 | — | — |
| 2009-09-16 | $3.30 | $12.18 | 24,600 | — | — |
| 2009-09-15 | $3.31 | $12.22 | 7,100 | — | — |
| 2009-09-14 | $3.29 | $12.14 | 19,100 | — | — |
| 2009-09-11 | $3.30 | $12.18 | 10,900 | — | — |
| 2009-09-10 | $3.33 | $12.29 | 8,900 | — | — |
| 2009-09-09 | $3.25 | $11.99 | 13,700 | — | — |
| 2009-09-08 | $3.20 | $11.81 | 11,500 | — | — |
| 2009-09-04 | $3.18 | $11.74 | 13,000 | — | — |
| 2009-09-03 | $3.20 | $11.81 | 11,400 | — | — |
| 2009-09-02 | $3.21 | $11.85 | 5,700 | — | — |
| 2009-09-01 | $3.25 | $11.99 | 10,500 | — | — |
| 2009-08-31 | $3.28 | $12.11 | 5,300 | — | — |
| 2009-08-28 | $3.30 | $12.18 | 26,000 | — | — |
| 2009-08-27 | $3.27 | $12.07 | 7,100 | — | — |
| 2009-08-26 | $3.29 | $12.14 | 3,500 | — | — |
| 2009-08-25 | $3.26 | $12.03 | 18,500 | — | — |
| 2009-08-24 | $3.25 | $11.99 | 17,700 | — | — |
| 2009-08-21 | $3.29 | $12.14 | 5,400 | — | — |
| 2009-08-20 | $3.27 | $12.07 | 14,300 | — | — |
| 2009-08-19 | $3.33 | $12.29 | 16,500 | — | — |
| 2009-08-18 | $3.35 | $12.36 | 5,300 | — | — |
| 2009-08-17 | $3.30 | $12.18 | 9,600 | — | — |
| 2009-08-14 | $3.40 | $12.55 | 8,900 | — | — |
| 2009-08-13 | $3.38 | $12.47 | 19,200 | — | — |
| 2009-08-12 | $3.31 | $12.22 | 20,100 | — | — |
| 2009-08-11 | $3.32 | $12.25 | 7,700 | — | — |
| 2009-08-10 | $3.33 | $12.29 | 13,200 | — | — |
| 2009-08-07 | $3.22 | $11.88 | 13,100 | — | — |
| 2009-08-06 | $3.25 | $11.99 | 25,100 | — | — |
| 2009-08-05 | $3.29 | $12.14 | 14,200 | — | — |
| 2009-08-04 | $3.35 | $12.36 | 23,600 | — | — |
| 2009-08-03 | $3.35 | $12.36 | 29,700 | — | — |
| 2009-07-31 | $3.20 | $11.81 | 4,700 | — | — |
| 2009-07-30 | $3.23 | $11.92 | 15,800 | — | — |
| 2009-07-29 | $3.13 | $11.55 | 6,500 | — | — |
| 2009-07-28 | $3.10 | $11.44 | 7,700 | — | — |
| 2009-07-27 | $3.27 | $12.07 | 12,100 | — | — |
| 2009-07-24 | $3.26 | $12.03 | 5,800 | — | — |
| 2009-07-23 | $3.22 | $11.88 | 19,500 | — | — |
| 2009-07-22 | $3.10 | $11.44 | 11,800 | — | — |
| 2009-07-21 | $3.04 | $11.22 | 13,600 | — | — |
| 2009-07-20 | $2.94 | $10.85 | 4,600 | — | — |
| 2009-07-17 | $2.89 | $10.67 | 12,700 | — | — |
| 2009-07-16 | $2.90 | $10.70 | 13,000 | — | — |
| 2009-07-15 | $2.85 | $10.52 | 7,900 | — | — |
| 2009-07-14 | $2.79 | $10.30 | 10,100 | — | — |
| 2009-07-13 | $2.81 | $10.37 | 6,100 | — | — |
| 2009-07-10 | $2.86 | $10.56 | 9,400 | — | — |
| 2009-07-09 | $2.91 | $10.74 | 2,700 | — | — |
| 2009-07-08 | $2.80 | $10.33 | 3,200 | — | — |
| 2009-07-07 | $2.89 | $10.67 | 3,900 | — | — |
| 2009-07-06 | $2.95 | $10.89 | 20,500 | — | — |
| 2009-07-02 | $3.08 | $11.37 | 7,600 | — | — |
| 2009-07-01 | $3.22 | $11.88 | 11,000 | — | — |
| 2009-06-30 | $3.23 | $11.92 | 4,000 | — | — |
| 2009-06-29 | $3.22 | $11.88 | 14,500 | — | — |
| 2009-06-26 | $3.06 | $11.29 | 4,600 | — | — |
| 2009-06-25 | $3.05 | $11.26 | 4,500 | — | — |
| 2009-06-24 | $3.09 | $11.40 | 3,200 | — | — |
| 2009-06-23 | $3.02 | $11.15 | 11,800 | — | — |
| 2009-06-22 | $3.25 | $11.99 | 10,300 | — | — |
| 2009-06-19 | $3.33 | $12.29 | 6,200 | — | — |
| 2009-06-18 | $3.28 | $12.11 | 5,600 | — | — |
| 2009-06-17 | $3.15 | $11.63 | 18,900 | — | — |
| 2009-06-16 | $3.30 | $12.18 | 8,100 | — | — |
| 2009-06-15 | $3.44 | $12.70 | 37,100 | — | — |
| 2009-06-12 | $3.39 | $12.51 | 39,900 | — | — |
| 2009-06-11 | $3.00 | $11.07 | 26,400 | — | — |
| 2009-06-10 | $2.86 | $10.56 | 24,500 | — | — |
| 2009-06-09 | $2.77 | $10.22 | 3,400 | — | — |
| 2009-06-08 | $2.72 | $10.04 | 21,400 | — | — |
| 2009-06-05 | $2.74 | $10.11 | 5,000 | — | — |
| 2009-06-04 | $2.68 | $9.89 | 13,000 | — | — |
| 2009-06-03 | $2.64 | $9.74 | 7,000 | — | — |
| 2009-06-02 | $2.65 | $9.78 | 18,200 | — | — |
| 2009-06-01 | $2.59 | $9.56 | 16,500 | — | — |
| 2009-05-29 | $2.60 | $9.60 | 5,600 | — | — |
| 2009-05-28 | $2.60 | $9.60 | 5,100 | — | — |
| 2009-05-27 | $2.62 | $9.67 | 21,100 | — | — |
| 2009-05-26 | $2.56 | $9.45 | 10,900 | — | — |
| 2009-05-22 | $2.65 | $9.78 | 10,200 | — | — |
| 2009-05-21 | $2.60 | $9.60 | 13,900 | — | — |
| 2009-05-20 | $2.60 | $9.60 | 9,400 | — | — |
| 2009-05-19 | $2.59 | $9.56 | 41,100 | — | — |
| 2009-05-18 | $2.50 | $9.23 | 40,000 | — | — |
| 2009-05-15 | $2.47 | $9.12 | 56,300 | — | — |
| 2009-05-14 | $2.36 | $8.71 | 10,000 | — | — |
| 2009-05-13 | $2.32 | $8.56 | 27,300 | — | — |
| 2009-05-12 | $2.45 | $9.04 | 700 | — | — |
| 2009-05-11 | $2.46 | $9.08 | 32,800 | — | — |
| 2009-05-08 | $2.46 | $9.08 | 53,000 | — | — |
| 2009-05-07 | $2.42 | $8.93 | 28,700 | — | — |
| 2009-05-06 | $2.46 | $9.08 | 56,600 | — | — |
| 2009-05-05 | $2.46 | $9.08 | 44,700 | — | — |
| 2009-05-04 | $2.42 | $8.93 | 38,200 | — | — |
| 2009-05-01 | $2.36 | $8.71 | 1,300 | — | — |
| 2009-04-30 | $2.40 | $8.86 | 23,500 | — | — |
| 2009-04-29 | $2.40 | $8.86 | 10,300 | — | — |
| 2009-04-28 | $2.33 | $8.60 | 15,800 | — | — |
| 2009-04-27 | $2.40 | $8.86 | 17,800 | — | — |
| 2009-04-24 | $2.40 | $8.86 | 48,300 | — | — |
| 2009-04-23 | $2.24 | $8.27 | 14,100 | — | — |
| 2009-04-22 | $2.20 | $8.12 | 12,400 | — | — |
| 2009-04-21 | $2.15 | $7.94 | 20,200 | — | — |
| 2009-04-20 | $2.20 | $8.12 | 18,500 | — | — |
| 2009-04-17 | $2.24 | $8.27 | 25,600 | — | — |
| 2009-04-16 | $2.27 | $8.38 | 34,900 | — | — |
| 2009-04-15 | $2.28 | $8.41 | 12,400 | — | — |
| 2009-04-14 | $2.30 | $8.49 | 27,800 | — | — |
| 2009-04-13 | $2.32 | $8.56 | 30,600 | — | — |
| 2009-04-09 | $2.28 | $8.41 | 41,600 | — | — |
| 2009-04-08 | $2.10 | $7.75 | 56,900 | — | — |
| 2009-04-07 | $2.25 | $8.30 | 65,400 | — | — |
| 2009-04-06 | $2.55 | $9.41 | 30,100 | — | — |
| 2009-04-03 | $2.58 | $9.52 | 44,400 | — | — |
| 2009-04-02 | $2.58 | $9.52 | 62,400 | — | — |
| 2009-04-01 | $2.75 | $10.15 | 44,600 | — | — |
| 2009-03-31 | $2.85 | $10.52 | 26,000 | — | — |
| 2009-03-30 | $3.01 | $11.11 | 8,200 | — | — |
| 2009-03-27 | $3.12 | $11.52 | 2,900 | — | — |
| 2009-03-26 | $3.15 | $11.63 | 19,100 | — | — |
| 2009-03-25 | $3.10 | $11.44 | 23,300 | — | — |
| 2009-03-24 | $3.20 | $11.81 | 9,300 | — | — |
| 2009-03-23 | $3.24 | $11.96 | 6,200 | — | — |
| 2009-03-20 | $3.16 | $11.66 | 6,300 | — | — |
| 2009-03-19 | $3.25 | $11.99 | 4,700 | — | — |
| 2009-03-18 | $3.20 | $11.81 | 15,800 | — | — |
| 2009-03-17 | $3.12 | $11.52 | 18,100 | — | — |
| 2009-03-16 | $3.02 | $11.15 | 24,700 | — | — |
| 2009-03-13 | $2.99 | $11.04 | 13,400 | — | — |
| 2009-03-12 | $3.03 | $11.18 | 6,000 | — | — |
| 2009-03-11 | $3.00 | $11.07 | 13,100 | — | — |
| 2009-03-10 | $3.01 | $11.11 | 15,200 | — | — |
| 2009-03-09 | $3.00 | $11.07 | 32,800 | — | — |
| 2009-03-06 | $3.10 | $11.44 | 9,400 | — | — |
| 2009-03-05 | $3.25 | $11.99 | 7,800 | — | — |
| 2009-03-04 | $3.55 | $12.70 | 7,500 | — | — |
| 2009-03-03 | $3.75 | $13.42 | 33,600 | — | — |
| 2009-03-02 | $3.79 | $13.56 | 7,200 | — | — |
| 2009-02-27 | $4.39 | $15.71 | 14,700 | — | — |
| 2009-02-26 | $4.00 | $14.31 | 6,400 | — | — |
| 2009-02-25 | $3.96 | $14.17 | 700 | — | — |
| 2009-02-24 | $3.99 | $14.28 | 16,500 | — | — |
| 2009-02-23 | $3.80 | $13.60 | 8,400 | — | — |
| 2009-02-20 | $4.01 | $14.35 | 9,800 | — | — |
| 2009-02-19 | $4.00 | $14.31 | 5,500 | — | — |
| 2009-02-18 | $3.99 | $14.28 | 4,600 | — | — |
| 2009-02-17 | $3.99 | $14.28 | 20,500 | — | — |
| 2009-02-13 | $4.11 | $14.71 | 6,300 | — | — |
| 2009-02-12 | $4.18 | $14.96 | 18,200 | — | — |
| 2009-02-11 | $4.30 | $15.39 | 3,600 | — | — |
| 2009-02-10 | $4.30 | $15.39 | 10,400 | — | — |
| 2009-02-09 | $4.46 | $15.96 | 5,800 | — | — |
| 2009-02-06 | $4.38 | $15.67 | 12,500 | — | — |
| 2009-02-05 | $4.21 | $15.07 | 18,500 | — | — |
| 2009-02-04 | $4.37 | $15.64 | 8,400 | — | — |
| 2009-02-03 | $4.47 | $16.00 | 3,800 | — | — |
| 2009-02-02 | $4.40 | $15.75 | 4,400 | — | — |
| 2009-01-30 | $4.45 | $15.92 | 5,100 | — | — |
| 2009-01-29 | $4.32 | $15.46 | 3,300 | — | — |
| 2009-01-28 | $4.35 | $15.57 | 1,300 | — | — |
| 2009-01-27 | $4.30 | $15.39 | 4,200 | — | — |
| 2009-01-26 | $4.23 | $15.14 | 7,200 | — | — |
| 2009-01-23 | $4.21 | $15.07 | 6,500 | — | — |
| 2009-01-22 | $4.39 | $15.71 | 6,000 | — | — |
| 2009-01-21 | $4.51 | $16.14 | 9,600 | — | — |
| 2009-01-20 | $4.65 | $16.64 | 10,200 | — | — |
| 2009-01-16 | $4.61 | $16.50 | 3,600 | — | — |
| 2009-01-15 | $4.70 | $16.82 | 5,200 | — | — |
| 2009-01-14 | $4.75 | $17.00 | 12,700 | — | — |
| 2009-01-13 | $4.80 | $17.18 | 2,200 | — | — |
| 2009-01-12 | $4.73 | $16.93 | 3,700 | — | — |
| 2009-01-09 | $4.73 | $16.93 | 11,400 | — | — |
| 2009-01-08 | $4.71 | $16.85 | 5,300 | — | — |
| 2009-01-07 | $4.80 | $17.18 | 3,400 | — | — |
| 2009-01-06 | $4.90 | $17.53 | 25,100 | — | — |
| 2009-01-05 | $4.65 | $16.64 | 4,800 | — | — |
| 2009-01-02 | $4.75 | $17.00 | 18,800 | — | — |