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
- 2006-04-26 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 | $3.64 | $3.64 | 281,400 | — | — |
| 2009-12-30 | $3.71 | $3.71 | 222,000 | — | — |
| 2009-12-29 | $3.71 | $3.71 | 250,800 | — | — |
| 2009-12-28 | $3.86 | $3.86 | 223,600 | — | — |
| 2009-12-24 | $3.85 | $3.85 | 225,600 | — | — |
| 2009-12-23 | $3.78 | $3.78 | 1,065,200 | — | — |
| 2009-12-22 | $3.68 | $3.68 | 579,400 | — | — |
| 2009-12-21 | $3.82 | $3.82 | 803,400 | — | — |
| 2009-12-18 | $4.16 | $4.16 | 1,198,500 | — | — |
| 2009-12-17 | $3.75 | $3.75 | 618,200 | — | — |
| 2009-12-16 | $3.80 | $3.80 | 796,000 | — | — |
| 2009-12-15 | $3.80 | $3.80 | 919,600 | — | — |
| 2009-12-14 | $3.69 | $3.69 | 384,900 | — | — |
| 2009-12-11 | $3.55 | $3.55 | 552,800 | — | — |
| 2009-12-10 | $3.59 | $3.59 | 635,300 | — | — |
| 2009-12-09 | $3.40 | $3.40 | 806,600 | — | — |
| 2009-12-08 | $3.28 | $3.28 | 645,000 | — | — |
| 2009-12-07 | $3.41 | $3.41 | 726,000 | — | — |
| 2009-12-04 | $3.59 | $3.59 | 907,900 | — | — |
| 2009-12-03 | $3.78 | $3.78 | 716,100 | — | — |
| 2009-12-02 | $3.88 | $3.88 | 799,400 | — | — |
| 2009-12-01 | $3.95 | $3.95 | 739,600 | — | — |
| 2009-11-30 | $3.74 | $3.74 | 954,700 | — | — |
| 2009-11-27 | $3.73 | $3.73 | 1,317,600 | — | — |
| 2009-11-25 | $3.86 | $3.86 | 947,500 | — | — |
| 2009-11-24 | $3.73 | $3.73 | 600,400 | — | — |
| 2009-11-23 | $3.60 | $3.60 | 1,382,200 | — | — |
| 2009-11-20 | $3.71 | $3.71 | 697,500 | — | — |
| 2009-11-19 | $3.69 | $3.69 | 646,200 | — | — |
| 2009-11-18 | $3.66 | $3.66 | 1,411,400 | — | — |
| 2009-11-17 | $3.44 | $3.44 | 689,200 | — | — |
| 2009-11-16 | $3.31 | $3.31 | 982,100 | — | — |
| 2009-11-13 | $3.23 | $3.23 | 541,900 | — | — |
| 2009-11-12 | $3.11 | $3.11 | 686,300 | — | — |
| 2009-11-11 | $3.27 | $3.27 | 688,900 | — | — |
| 2009-11-10 | $3.23 | $3.23 | 569,700 | — | — |
| 2009-11-09 | $3.34 | $3.34 | 929,400 | — | — |
| 2009-11-06 | $3.18 | $3.18 | 382,400 | — | — |
| 2009-11-05 | $3.18 | $3.18 | 537,200 | — | — |
| 2009-11-04 | $3.15 | $3.15 | 1,465,300 | — | — |
| 2009-11-03 | $2.99 | $2.99 | 907,600 | — | — |
| 2009-11-02 | $2.75 | $2.75 | 561,700 | — | — |
| 2009-10-30 | $2.67 | $2.67 | 587,300 | — | — |
| 2009-10-29 | $2.78 | $2.78 | 780,400 | — | — |
| 2009-10-28 | $2.46 | $2.46 | 704,800 | — | — |
| 2009-10-27 | $2.66 | $2.66 | 577,400 | — | — |
| 2009-10-26 | $2.75 | $2.75 | 717,800 | — | — |
| 2009-10-23 | $2.97 | $2.97 | 478,000 | — | — |
| 2009-10-22 | $2.89 | $2.89 | 804,600 | — | — |
| 2009-10-21 | $3.01 | $3.01 | 593,900 | — | — |
| 2009-10-20 | $2.96 | $2.96 | 542,500 | — | — |
| 2009-10-19 | $3.10 | $3.10 | 414,100 | — | — |
| 2009-10-16 | $3.06 | $3.06 | 382,100 | — | — |
| 2009-10-15 | $3.02 | $3.02 | 719,500 | — | — |
| 2009-10-14 | $3.18 | $3.18 | 591,200 | — | — |
| 2009-10-13 | $3.17 | $3.17 | 685,700 | — | — |
| 2009-10-12 | $3.10 | $3.10 | 770,000 | — | — |
| 2009-10-09 | $3.02 | $3.02 | 420,900 | — | — |
| 2009-10-08 | $3.03 | $3.03 | 1,134,200 | — | — |
| 2009-10-07 | $2.97 | $2.97 | 901,100 | — | — |
| 2009-10-06 | $3.00 | $3.00 | 1,772,700 | — | — |
| 2009-10-05 | $2.75 | $2.75 | 431,200 | — | — |
| 2009-10-02 | $2.62 | $2.62 | 704,900 | — | — |
| 2009-10-01 | $2.63 | $2.63 | 594,400 | — | — |
| 2009-09-30 | $2.80 | $2.80 | 858,400 | — | — |
| 2009-09-29 | $2.74 | $2.74 | 621,100 | — | — |
| 2009-09-28 | $2.54 | $2.54 | 634,100 | — | — |
| 2009-09-25 | $2.49 | $2.49 | 842,200 | — | — |
| 2009-09-24 | $2.60 | $2.60 | 832,300 | — | — |
| 2009-09-23 | $2.75 | $2.75 | 754,100 | — | — |
| 2009-09-22 | $2.86 | $2.86 | 1,041,300 | — | — |
| 2009-09-21 | $2.77 | $2.77 | 725,400 | — | — |
| 2009-09-18 | $2.91 | $2.91 | 967,300 | — | — |
| 2009-09-17 | $2.87 | $2.87 | 1,925,100 | — | — |
| 2009-09-16 | $3.21 | $3.21 | 1,460,100 | — | — |
| 2009-09-15 | $2.84 | $2.84 | 642,100 | — | — |
| 2009-09-14 | $2.68 | $2.68 | 737,900 | — | — |
| 2009-09-11 | $2.84 | $2.84 | 1,058,900 | — | — |
| 2009-09-10 | $2.72 | $2.72 | 442,600 | — | — |
| 2009-09-09 | $2.54 | $2.54 | 983,600 | — | — |
| 2009-09-08 | $2.54 | $2.54 | 793,000 | — | — |
| 2009-09-04 | $2.46 | $2.46 | 440,000 | — | — |
| 2009-09-03 | $2.39 | $2.39 | 869,900 | — | — |
| 2009-09-02 | $2.22 | $2.22 | 611,600 | — | — |
| 2009-09-01 | $2.02 | $2.02 | 410,000 | — | — |
| 2009-08-31 | $2.09 | $2.09 | 169,300 | — | — |
| 2009-08-28 | $2.06 | $2.06 | 290,600 | — | — |
| 2009-08-27 | $2.01 | $2.01 | 143,700 | — | — |
| 2009-08-26 | $2.00 | $2.00 | 166,300 | — | — |
| 2009-08-25 | $2.03 | $2.03 | 174,500 | — | — |
| 2009-08-24 | $2.00 | $2.00 | 193,200 | — | — |
| 2009-08-21 | $1.99 | $1.99 | 204,900 | — | — |
| 2009-08-20 | $1.94 | $1.94 | 80,600 | — | — |
| 2009-08-19 | $1.93 | $1.93 | 151,200 | — | — |
| 2009-08-18 | $1.87 | $1.87 | 187,500 | — | — |
| 2009-08-17 | $1.82 | $1.82 | 461,800 | — | — |
| 2009-08-14 | $1.98 | $1.98 | 211,200 | — | — |
| 2009-08-13 | $2.04 | $2.04 | 301,900 | — | — |
| 2009-08-12 | $1.98 | $1.98 | 152,200 | — | — |
| 2009-08-11 | $1.93 | $1.93 | 309,000 | — | — |
| 2009-08-10 | $1.99 | $1.99 | 215,500 | — | — |
| 2009-08-07 | $2.06 | $2.06 | 248,000 | — | — |
| 2009-08-06 | $2.06 | $2.06 | 404,700 | — | — |
| 2009-08-05 | $2.07 | $2.07 | 272,100 | — | — |
| 2009-08-04 | $2.07 | $2.07 | 388,800 | — | — |
| 2009-08-03 | $2.07 | $2.07 | 506,800 | — | — |
| 2009-07-31 | $1.93 | $1.93 | 244,000 | — | — |
| 2009-07-30 | $1.85 | $1.85 | 150,900 | — | — |
| 2009-07-29 | $1.75 | $1.75 | 198,600 | — | — |
| 2009-07-28 | $1.87 | $1.87 | 159,800 | — | — |
| 2009-07-27 | $1.92 | $1.92 | 188,000 | — | — |
| 2009-07-24 | $1.90 | $1.90 | 69,100 | — | — |
| 2009-07-23 | $1.88 | $1.88 | 270,800 | — | — |
| 2009-07-22 | $1.90 | $1.90 | 230,100 | — | — |
| 2009-07-21 | $1.85 | $1.85 | 344,200 | — | — |
| 2009-07-20 | $1.96 | $1.96 | 219,600 | — | — |
| 2009-07-17 | $1.90 | $1.90 | 177,800 | — | — |
| 2009-07-16 | $1.91 | $1.91 | 257,800 | — | — |
| 2009-07-15 | $1.85 | $1.85 | 367,500 | — | — |
| 2009-07-14 | $1.62 | $1.62 | 162,600 | — | — |
| 2009-07-13 | $1.60 | $1.60 | 159,600 | — | — |
| 2009-07-10 | $1.52 | $1.52 | 142,700 | — | — |
| 2009-07-09 | $1.52 | $1.52 | 156,300 | — | — |
| 2009-07-08 | $1.46 | $1.46 | 346,900 | — | — |
| 2009-07-07 | $1.53 | $1.53 | 168,300 | — | — |
| 2009-07-06 | $1.60 | $1.60 | 215,100 | — | — |
| 2009-07-02 | $1.72 | $1.72 | 140,500 | — | — |
| 2009-07-01 | $1.75 | $1.75 | 115,700 | — | — |
| 2009-06-30 | $1.72 | $1.72 | 193,900 | — | — |
| 2009-06-29 | $1.75 | $1.75 | 121,000 | — | — |
| 2009-06-26 | $1.76 | $1.76 | 280,700 | — | — |
| 2009-06-25 | $1.65 | $1.65 | 294,600 | — | — |
| 2009-06-24 | $1.60 | $1.60 | 302,100 | — | — |
| 2009-06-23 | $1.58 | $1.58 | 344,000 | — | — |
| 2009-06-22 | $1.59 | $1.59 | 445,300 | — | — |
| 2009-06-19 | $1.64 | $1.64 | 321,100 | — | — |
| 2009-06-18 | $1.58 | $1.58 | 391,400 | — | — |
| 2009-06-17 | $1.66 | $1.66 | 525,900 | — | — |
| 2009-06-16 | $1.71 | $1.71 | 339,500 | — | — |
| 2009-06-15 | $1.78 | $1.78 | 454,200 | — | — |
| 2009-06-12 | $1.93 | $1.93 | 235,400 | — | — |
| 2009-06-11 | $2.04 | $2.04 | 170,400 | — | — |
| 2009-06-10 | $1.98 | $1.98 | 216,700 | — | — |
| 2009-06-09 | $2.01 | $2.01 | 297,100 | — | — |
| 2009-06-08 | $1.95 | $1.95 | 674,700 | — | — |
| 2009-06-05 | $2.07 | $2.07 | 332,900 | — | — |
| 2009-06-04 | $2.20 | $2.20 | 469,500 | — | — |
| 2009-06-03 | $2.15 | $2.15 | 532,000 | — | — |
| 2009-06-02 | $2.35 | $2.35 | 284,800 | — | — |
| 2009-06-01 | $2.26 | $2.26 | 533,700 | — | — |
| 2009-05-29 | $2.22 | $2.22 | 445,000 | — | — |
| 2009-05-28 | $2.10 | $2.10 | 441,000 | — | — |
| 2009-05-27 | $1.96 | $1.96 | 243,500 | — | — |
| 2009-05-26 | $1.95 | $1.95 | 303,400 | — | — |
| 2009-05-22 | $2.02 | $2.02 | 411,600 | — | — |
| 2009-05-21 | $1.99 | $1.99 | 342,600 | — | — |
| 2009-05-20 | $1.88 | $1.88 | 302,000 | — | — |
| 2009-05-19 | $1.76 | $1.76 | 250,800 | — | — |
| 2009-05-18 | $1.69 | $1.69 | 104,300 | — | — |
| 2009-05-15 | $1.70 | $1.70 | 182,100 | — | — |
| 2009-05-14 | $1.69 | $1.69 | 152,100 | — | — |
| 2009-05-13 | $1.73 | $1.73 | 246,400 | — | — |
| 2009-05-12 | $1.84 | $1.84 | 207,700 | — | — |
| 2009-05-11 | $1.70 | $1.70 | 206,300 | — | — |
| 2009-05-08 | $1.79 | $1.79 | 254,200 | — | — |
| 2009-05-07 | $1.68 | $1.68 | 427,000 | — | — |
| 2009-05-06 | $1.73 | $1.73 | 140,300 | — | — |
| 2009-05-05 | $1.65 | $1.65 | 289,600 | — | — |
| 2009-05-04 | $1.66 | $1.66 | 251,000 | — | — |
| 2009-05-01 | $1.59 | $1.59 | 94,600 | — | — |
| 2009-04-30 | $1.60 | $1.60 | 145,400 | — | — |
| 2009-04-29 | $1.67 | $1.67 | 154,200 | — | — |
| 2009-04-28 | $1.60 | $1.60 | 129,700 | — | — |
| 2009-04-27 | $1.69 | $1.69 | 229,300 | — | — |
| 2009-04-24 | $1.62 | $1.62 | 258,800 | — | — |
| 2009-04-23 | $1.50 | $1.50 | 129,200 | — | — |
| 2009-04-22 | $1.46 | $1.46 | 95,400 | — | — |
| 2009-04-21 | $1.42 | $1.42 | 100,800 | — | — |
| 2009-04-20 | $1.45 | $1.45 | 151,800 | — | — |
| 2009-04-17 | $1.46 | $1.46 | 245,400 | — | — |
| 2009-04-16 | $1.52 | $1.52 | 270,700 | — | — |
| 2009-04-15 | $1.63 | $1.63 | 94,900 | — | — |
| 2009-04-14 | $1.67 | $1.67 | 214,100 | — | — |
| 2009-04-13 | $1.64 | $1.64 | 246,400 | — | — |
| 2009-04-09 | $1.52 | $1.52 | 227,000 | — | — |
| 2009-04-08 | $1.50 | $1.50 | 126,400 | — | — |
| 2009-04-07 | $1.46 | $1.46 | 141,100 | — | — |
| 2009-04-06 | $1.40 | $1.40 | 323,000 | — | — |
| 2009-04-03 | $1.48 | $1.48 | 177,500 | — | — |
| 2009-04-02 | $1.51 | $1.51 | 411,300 | — | — |
| 2009-04-01 | $1.59 | $1.59 | 375,200 | — | — |
| 2009-03-31 | $1.55 | $1.55 | 198,500 | — | — |
| 2009-03-30 | $1.55 | $1.55 | 212,200 | — | — |
| 2009-03-27 | $1.63 | $1.63 | 193,900 | — | — |
| 2009-03-26 | $1.74 | $1.74 | 243,300 | — | — |
| 2009-03-25 | $1.76 | $1.76 | 299,400 | — | — |
| 2009-03-24 | $1.79 | $1.79 | 304,600 | — | — |
| 2009-03-23 | $1.88 | $1.88 | 733,600 | — | — |
| 2009-03-20 | $1.74 | $1.74 | 398,000 | — | — |
| 2009-03-19 | $1.67 | $1.67 | 864,800 | — | — |
| 2009-03-18 | $1.53 | $1.53 | 269,100 | — | — |
| 2009-03-17 | $1.36 | $1.36 | 209,000 | — | — |
| 2009-03-16 | $1.37 | $1.37 | 303,800 | — | — |
| 2009-03-13 | $1.28 | $1.28 | 110,600 | — | — |
| 2009-03-12 | $1.27 | $1.27 | 93,300 | — | — |
| 2009-03-11 | $1.18 | $1.18 | 134,100 | — | — |
| 2009-03-10 | $1.11 | $1.11 | 269,200 | — | — |
| 2009-03-09 | $1.20 | $1.20 | 164,700 | — | — |
| 2009-03-06 | $1.29 | $1.29 | 196,800 | — | — |
| 2009-03-05 | $1.21 | $1.21 | 236,400 | — | — |
| 2009-03-04 | $1.16 | $1.16 | 183,700 | — | — |
| 2009-03-03 | $1.13 | $1.13 | 404,600 | — | — |
| 2009-03-02 | $1.27 | $1.27 | 293,800 | — | — |
| 2009-02-27 | $1.30 | $1.30 | 111,200 | — | — |
| 2009-02-26 | $1.24 | $1.24 | 198,800 | — | — |
| 2009-02-25 | $1.25 | $1.25 | 225,500 | — | — |
| 2009-02-24 | $1.31 | $1.31 | 367,100 | — | — |
| 2009-02-23 | $1.43 | $1.43 | 397,900 | — | — |
| 2009-02-20 | $1.60 | $1.60 | 398,000 | — | — |
| 2009-02-19 | $1.54 | $1.54 | 386,400 | — | — |
| 2009-02-18 | $1.74 | $1.74 | 309,500 | — | — |
| 2009-02-17 | $1.78 | $1.78 | 694,300 | — | — |
| 2009-02-13 | $1.63 | $1.63 | 239,500 | — | — |
| 2009-02-12 | $1.69 | $1.69 | 308,200 | — | — |
| 2009-02-11 | $1.70 | $1.70 | 715,600 | — | — |
| 2009-02-10 | $1.45 | $1.45 | 163,300 | — | — |
| 2009-02-09 | $1.51 | $1.51 | 115,500 | — | — |
| 2009-02-06 | $1.55 | $1.55 | 246,600 | — | — |
| 2009-02-05 | $1.51 | $1.51 | 266,300 | — | — |
| 2009-02-04 | $1.45 | $1.45 | 179,600 | — | — |
| 2009-02-03 | $1.36 | $1.36 | 227,700 | — | — |
| 2009-02-02 | $1.37 | $1.37 | 332,800 | — | — |
| 2009-01-30 | $1.51 | $1.51 | 429,400 | — | — |
| 2009-01-29 | $1.50 | $1.50 | 507,700 | — | — |
| 2009-01-28 | $1.37 | $1.37 | 293,200 | — | — |
| 2009-01-27 | $1.49 | $1.49 | 478,000 | — | — |
| 2009-01-26 | $1.55 | $1.55 | 1,063,600 | — | — |
| 2009-01-23 | $1.32 | $1.32 | 286,500 | — | — |
| 2009-01-22 | $1.20 | $1.20 | 151,300 | — | — |
| 2009-01-21 | $1.24 | $1.24 | 117,800 | — | — |
| 2009-01-20 | $1.20 | $1.20 | 252,500 | — | — |
| 2009-01-16 | $1.24 | $1.24 | 223,800 | — | — |
| 2009-01-15 | $1.12 | $1.12 | 118,000 | — | — |
| 2009-01-14 | $1.08 | $1.08 | 303,900 | — | — |
| 2009-01-13 | $1.15 | $1.15 | 299,900 | — | — |
| 2009-01-12 | $1.13 | $1.13 | 380,800 | — | — |
| 2009-01-09 | $1.30 | $1.30 | 393,500 | — | — |
| 2009-01-08 | $1.32 | $1.32 | 191,300 | — | — |
| 2009-01-07 | $1.10 | $1.10 | 230,800 | — | — |
| 2009-01-06 | $1.12 | $1.12 | 214,700 | — | — |
| 2009-01-05 | $1.05 | $1.05 | 272,800 | — | — |
| 2009-01-02 | $1.07 | $1.07 | 197,000 | — | — |