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
- 1997-08-01 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 | $2.75 | $2.75 | 121,400 | — | — |
| 2009-12-30 | $2.71 | $2.71 | 52,200 | — | — |
| 2009-12-29 | $2.76 | $2.76 | 60,400 | — | — |
| 2009-12-28 | $2.80 | $2.80 | 63,000 | — | — |
| 2009-12-24 | $2.79 | $2.79 | 20,700 | — | — |
| 2009-12-23 | $2.86 | $2.86 | 55,600 | — | — |
| 2009-12-22 | $2.81 | $2.81 | 46,000 | — | — |
| 2009-12-21 | $2.73 | $2.73 | 53,300 | — | — |
| 2009-12-18 | $2.77 | $2.77 | 54,300 | — | — |
| 2009-12-17 | $2.76 | $2.76 | 86,900 | — | — |
| 2009-12-16 | $2.79 | $2.79 | 372,700 | — | — |
| 2009-12-15 | $3.29 | $3.29 | 39,200 | — | — |
| 2009-12-14 | $3.13 | $3.13 | 29,800 | — | — |
| 2009-12-11 | $3.14 | $3.14 | 39,500 | — | — |
| 2009-12-10 | $3.20 | $3.20 | 17,100 | — | — |
| 2009-12-09 | $3.25 | $3.25 | 30,100 | — | — |
| 2009-12-08 | $3.20 | $3.20 | 21,000 | — | — |
| 2009-12-07 | $3.19 | $3.19 | 26,100 | — | — |
| 2009-12-04 | $3.18 | $3.18 | 42,800 | — | — |
| 2009-12-03 | $3.26 | $3.26 | 45,600 | — | — |
| 2009-12-02 | $3.27 | $3.27 | 41,500 | — | — |
| 2009-12-01 | $3.21 | $3.21 | 24,400 | — | — |
| 2009-11-30 | $3.17 | $3.17 | 43,100 | — | — |
| 2009-11-27 | $3.19 | $3.19 | 30,500 | — | — |
| 2009-11-25 | $3.28 | $3.28 | 28,500 | — | — |
| 2009-11-24 | $3.25 | $3.25 | 28,000 | — | — |
| 2009-11-23 | $3.30 | $3.30 | 38,100 | — | — |
| 2009-11-20 | $3.29 | $3.29 | 37,000 | — | — |
| 2009-11-19 | $3.37 | $3.37 | 22,400 | — | — |
| 2009-11-18 | $3.52 | $3.52 | 78,400 | — | — |
| 2009-11-17 | $3.42 | $3.42 | 177,000 | — | — |
| 2009-11-16 | $3.74 | $3.74 | 138,000 | — | — |
| 2009-11-13 | $3.61 | $3.61 | 32,700 | — | — |
| 2009-11-12 | $3.64 | $3.64 | 27,800 | — | — |
| 2009-11-11 | $3.65 | $3.65 | 54,300 | — | — |
| 2009-11-10 | $3.58 | $3.58 | 35,200 | — | — |
| 2009-11-09 | $3.59 | $3.59 | 62,300 | — | — |
| 2009-11-06 | $3.43 | $3.43 | 36,100 | — | — |
| 2009-11-05 | $3.45 | $3.45 | 101,100 | — | — |
| 2009-11-04 | $3.17 | $3.17 | 88,300 | — | — |
| 2009-11-03 | $3.03 | $3.03 | 139,700 | — | — |
| 2009-11-02 | $3.04 | $3.04 | 130,700 | — | — |
| 2009-10-30 | $3.18 | $3.18 | 73,700 | — | — |
| 2009-10-29 | $3.40 | $3.40 | 122,700 | — | — |
| 2009-10-28 | $3.19 | $3.19 | 241,800 | — | — |
| 2009-10-27 | $3.50 | $3.50 | 106,500 | — | — |
| 2009-10-26 | $3.51 | $3.51 | 231,200 | — | — |
| 2009-10-23 | $3.62 | $3.62 | 54,300 | — | — |
| 2009-10-22 | $3.69 | $3.69 | 107,900 | — | — |
| 2009-10-21 | $3.65 | $3.65 | 156,300 | — | — |
| 2009-10-20 | $3.79 | $3.79 | 78,500 | — | — |
| 2009-10-19 | $3.80 | $3.80 | 100,500 | — | — |
| 2009-10-16 | $3.89 | $3.89 | 130,100 | — | — |
| 2009-10-15 | $3.96 | $3.96 | 237,400 | — | — |
| 2009-10-14 | $4.09 | $4.09 | 1,541,700 | — | — |
| 2009-10-13 | $3.68 | $3.68 | 151,000 | — | — |
| 2009-10-12 | $3.58 | $3.58 | 281,000 | — | — |
| 2009-10-09 | $3.73 | $3.73 | 125,700 | — | — |
| 2009-10-08 | $3.85 | $3.85 | 74,500 | — | — |
| 2009-10-07 | $3.85 | $3.85 | 95,100 | — | — |
| 2009-10-06 | $3.96 | $3.96 | 429,800 | — | — |
| 2009-10-05 | $3.73 | $3.73 | 97,000 | — | — |
| 2009-10-02 | $3.78 | $3.78 | 246,900 | — | — |
| 2009-10-01 | $3.75 | $3.75 | 417,700 | — | — |
| 2009-09-30 | $4.00 | $4.00 | 127,900 | — | — |
| 2009-09-29 | $4.08 | $4.08 | 112,700 | — | — |
| 2009-09-28 | $4.20 | $4.20 | 182,200 | — | — |
| 2009-09-25 | $4.13 | $4.13 | 284,600 | — | — |
| 2009-09-24 | $4.10 | $4.10 | 310,900 | — | — |
| 2009-09-23 | $4.23 | $4.23 | 786,300 | — | — |
| 2009-09-22 | $4.34 | $4.34 | 401,700 | — | — |
| 2009-09-21 | $4.11 | $4.11 | 225,600 | — | — |
| 2009-09-18 | $4.23 | $4.23 | 228,800 | — | — |
| 2009-09-17 | $4.20 | $4.20 | 574,900 | — | — |
| 2009-09-16 | $4.28 | $4.28 | 707,300 | — | — |
| 2009-09-15 | $4.57 | $4.57 | 797,400 | — | — |
| 2009-09-14 | $4.67 | $4.67 | 1,457,200 | — | — |
| 2009-09-11 | $4.47 | $4.47 | 4,898,000 | — | — |
| 2009-09-10 | $3.91 | $3.91 | 520,800 | — | — |
| 2009-09-09 | $3.78 | $3.78 | 670,500 | — | — |
| 2009-09-08 | $3.86 | $3.86 | 888,000 | — | — |
| 2009-09-04 | $4.15 | $4.15 | 514,300 | — | — |
| 2009-09-03 | $4.13 | $4.13 | 577,200 | — | — |
| 2009-09-02 | $4.39 | $4.39 | 1,685,600 | — | — |
| 2009-09-01 | $4.20 | $4.20 | 3,910,900 | — | — |
| 2009-08-31 | $3.96 | $3.96 | 1,424,900 | — | — |
| 2009-08-28 | $3.88 | $3.88 | 667,300 | — | — |
| 2009-08-27 | $4.04 | $4.04 | 4,455,000 | — | — |
| 2009-08-26 | $3.41 | $3.41 | 531,000 | — | — |
| 2009-08-25 | $3.69 | $3.69 | 684,400 | — | — |
| 2009-08-24 | $3.92 | $3.92 | 1,800,500 | — | — |
| 2009-08-21 | $3.80 | $3.80 | 4,687,300 | — | — |
| 2009-08-20 | $3.76 | $3.76 | 12,224,900 | — | — |
| 2009-08-19 | $4.20 | $4.20 | 7,089,700 | — | — |
| 2009-08-18 | $1.37 | $1.37 | 17,300 | — | — |
| 2009-08-17 | $1.40 | $1.40 | 5,400 | — | — |
| 2009-08-14 | $1.30 | $1.30 | 600 | — | — |
| 2009-08-13 | $1.29 | $1.29 | 21,500 | — | — |
| 2009-08-12 | $1.30 | $1.30 | 20,400 | — | — |
| 2009-08-11 | $1.40 | $1.40 | 12,000 | — | — |
| 2009-08-10 | $1.44 | $1.44 | 7,800 | — | — |
| 2009-08-07 | $1.36 | $1.36 | 8,900 | — | — |
| 2009-08-06 | $1.33 | $1.33 | 1,200 | — | — |
| 2009-08-05 | $1.33 | $1.33 | 3,000 | — | — |
| 2009-08-04 | $1.30 | $1.30 | 13,300 | — | — |
| 2009-08-03 | $1.40 | $1.40 | 12,900 | — | — |
| 2009-07-31 | $1.46 | $1.46 | 9,200 | — | — |
| 2009-07-30 | $1.57 | $1.57 | 6,200 | — | — |
| 2009-07-29 | $1.59 | $1.59 | 17,300 | — | — |
| 2009-07-28 | $1.44 | $1.44 | 10,600 | — | — |
| 2009-07-27 | $1.40 | $1.40 | 8,300 | — | — |
| 2009-07-24 | $1.35 | $1.35 | 8,600 | — | — |
| 2009-07-23 | $1.48 | $1.48 | 600 | — | — |
| 2009-07-22 | $1.50 | $1.50 | 17,700 | — | — |
| 2009-07-21 | $1.54 | $1.54 | 2,200 | — | — |
| 2009-07-20 | $1.50 | $1.50 | 23,100 | — | — |
| 2009-07-17 | $1.50 | $1.50 | 18,800 | — | — |
| 2009-07-16 | $1.41 | $1.41 | 300 | — | — |
| 2009-07-15 | $1.50 | $1.50 | 1,100 | — | — |
| 2009-07-14 | $1.41 | $1.41 | 9,700 | — | — |
| 2009-07-13 | $1.50 | $1.50 | 0 | — | — |
| 2009-07-10 | $1.50 | $1.50 | 16,500 | — | — |
| 2009-07-09 | $1.41 | $1.41 | 4,700 | — | — |
| 2009-07-08 | $1.50 | $1.50 | 12,900 | — | — |
| 2009-07-07 | $1.45 | $1.45 | 10,400 | — | — |
| 2009-07-06 | $1.35 | $1.35 | 16,000 | — | — |
| 2009-07-02 | $1.35 | $1.35 | 0 | — | — |
| 2009-07-01 | $1.35 | $1.35 | 4,600 | — | — |
| 2009-06-30 | $1.50 | $1.50 | 6,200 | — | — |
| 2009-06-29 | $1.50 | $1.50 | 7,200 | — | — |
| 2009-06-26 | $1.50 | $1.50 | 8,800 | — | — |
| 2009-06-25 | $1.40 | $1.40 | 21,700 | — | — |
| 2009-06-24 | $1.41 | $1.41 | 27,400 | — | — |
| 2009-06-23 | $1.58 | $1.58 | 14,300 | — | — |
| 2009-06-22 | $1.65 | $1.65 | 10,300 | — | — |
| 2009-06-19 | $1.68 | $1.68 | 11,700 | — | — |
| 2009-06-18 | $1.67 | $1.67 | 23,700 | — | — |
| 2009-06-17 | $1.63 | $1.63 | 6,000 | — | — |
| 2009-06-16 | $1.70 | $1.70 | 4,000 | — | — |
| 2009-06-15 | $1.64 | $1.64 | 9,300 | — | — |
| 2009-06-12 | $1.65 | $1.65 | 6,900 | — | — |
| 2009-06-11 | $1.65 | $1.65 | 35,500 | — | — |
| 2009-06-10 | $1.80 | $1.80 | 43,500 | — | — |
| 2009-06-09 | $1.70 | $1.70 | 4,500 | — | — |
| 2009-06-08 | $1.70 | $1.70 | 12,600 | — | — |
| 2009-06-05 | $1.64 | $1.64 | 17,400 | — | — |
| 2009-06-04 | $1.79 | $1.79 | 15,500 | — | — |
| 2009-06-03 | $1.73 | $1.73 | 28,600 | — | — |
| 2009-06-02 | $1.70 | $1.70 | 50,100 | — | — |
| 2009-06-01 | $1.54 | $1.54 | 24,600 | — | — |
| 2009-05-29 | $1.70 | $1.70 | 43,200 | — | — |
| 2009-05-28 | $1.59 | $1.59 | 39,100 | — | — |
| 2009-05-27 | $1.48 | $1.48 | 21,000 | — | — |
| 2009-05-26 | $1.40 | $1.40 | 81,200 | — | — |
| 2009-05-22 | $1.39 | $1.39 | 61,200 | — | — |
| 2009-05-21 | $1.20 | $1.20 | 27,800 | — | — |
| 2009-05-20 | $1.10 | $1.10 | 50,300 | — | — |
| 2009-05-19 | $1.09 | $1.09 | 23,800 | — | — |
| 2009-05-18 | $1.19 | $1.19 | 24,000 | — | — |
| 2009-05-15 | $1.08 | $1.08 | 47,500 | — | — |
| 2009-05-14 | $1.06 | $1.06 | 34,100 | — | — |
| 2009-05-13 | $1.09 | $1.09 | 50,400 | — | — |
| 2009-05-12 | $1.15 | $1.15 | 64,600 | — | — |
| 2009-05-11 | $1.10 | $1.10 | 30,500 | — | — |
| 2009-05-08 | $1.04 | $1.04 | 29,100 | — | — |
| 2009-05-07 | $1.04 | $1.04 | 20,500 | — | — |
| 2009-05-06 | $1.04 | $1.04 | 38,800 | — | — |
| 2009-05-05 | $1.03 | $1.03 | 17,100 | — | — |
| 2009-05-04 | $1.05 | $1.05 | 59,100 | — | — |
| 2009-05-01 | $1.14 | $1.14 | 46,200 | — | — |
| 2009-04-30 | $1.08 | $1.08 | 30,500 | — | — |
| 2009-04-29 | $1.00 | $1.00 | 24,900 | — | — |
| 2009-04-28 | $1.08 | $1.08 | 10,500 | — | — |
| 2009-04-27 | $1.08 | $1.08 | 14,100 | — | — |
| 2009-04-24 | $1.10 | $1.10 | 9,300 | — | — |
| 2009-04-23 | $1.15 | $1.15 | 56,300 | — | — |
| 2009-04-22 | $1.20 | $1.20 | 46,100 | — | — |
| 2009-04-21 | $0.96 | $0.96 | 45,400 | — | — |
| 2009-04-20 | $1.04 | $1.04 | 48,000 | — | — |
| 2009-04-17 | $1.09 | $1.09 | 68,600 | — | — |
| 2009-04-16 | $1.09 | $1.09 | 10,900 | — | — |
| 2009-04-15 | $1.05 | $1.05 | 31,800 | — | — |
| 2009-04-14 | $1.15 | $1.15 | 72,200 | — | — |
| 2009-04-13 | $1.11 | $1.11 | 43,700 | — | — |
| 2009-04-09 | $1.19 | $1.19 | 21,300 | — | — |
| 2009-04-08 | $1.18 | $1.18 | 26,300 | — | — |
| 2009-04-07 | $1.28 | $1.28 | 4,100 | — | — |
| 2009-04-06 | $1.14 | $1.14 | 37,500 | — | — |
| 2009-04-03 | $1.26 | $1.26 | 56,700 | — | — |
| 2009-04-02 | $1.18 | $1.18 | 115,100 | — | — |
| 2009-04-01 | $1.40 | $1.40 | 11,100 | — | — |
| 2009-03-31 | $1.50 | $1.50 | 80,800 | — | — |
| 2009-03-30 | $1.25 | $1.25 | 1,000 | — | — |
| 2009-03-27 | $1.30 | $1.30 | 6,100 | — | — |
| 2009-03-26 | $1.30 | $1.30 | 2,000 | — | — |
| 2009-03-25 | $1.25 | $1.25 | 16,500 | — | — |
| 2009-03-24 | $1.21 | $1.21 | 2,500 | — | — |
| 2009-03-23 | $1.20 | $1.20 | 57,700 | — | — |
| 2009-03-20 | $1.15 | $1.15 | 5,900 | — | — |
| 2009-03-19 | $1.20 | $1.20 | 69,000 | — | — |
| 2009-03-18 | $1.32 | $1.32 | 44,300 | — | — |
| 2009-03-17 | $1.60 | $1.60 | 2,000 | — | — |
| 2009-03-16 | $1.45 | $1.45 | 4,000 | — | — |
| 2009-03-13 | $1.64 | $1.64 | 5,900 | — | — |
| 2009-03-12 | $1.58 | $1.58 | 5,500 | — | — |
| 2009-03-11 | $1.59 | $1.59 | 2,000 | — | — |
| 2009-03-10 | $1.31 | $1.31 | 31,900 | — | — |
| 2009-03-09 | $1.20 | $1.20 | 6,600 | — | — |
| 2009-03-06 | $1.49 | $1.49 | 16,100 | — | — |
| 2009-03-05 | $1.65 | $1.65 | 10,100 | — | — |
| 2009-03-04 | $1.40 | $1.40 | 11,200 | — | — |
| 2009-03-03 | $1.58 | $1.58 | 17,500 | — | — |
| 2009-03-02 | $1.65 | $1.65 | 300 | — | — |
| 2009-02-27 | $1.70 | $1.70 | 13,400 | — | — |
| 2009-02-26 | $1.77 | $1.77 | 5,400 | — | — |
| 2009-02-25 | $1.53 | $1.53 | 12,500 | — | — |
| 2009-02-24 | $1.99 | $1.99 | 11,500 | — | — |
| 2009-02-23 | $2.01 | $2.01 | 600 | — | — |
| 2009-02-20 | $2.02 | $2.02 | 5,500 | — | — |
| 2009-02-19 | $2.00 | $2.00 | 2,400 | — | — |
| 2009-02-18 | $2.00 | $2.00 | 1,400 | — | — |
| 2009-02-17 | $2.06 | $2.06 | 7,200 | — | — |
| 2009-02-13 | $1.97 | $1.97 | 9,500 | — | — |
| 2009-02-12 | $2.00 | $2.00 | 1,600 | — | — |
| 2009-02-11 | $1.95 | $1.95 | 4,300 | — | — |
| 2009-02-10 | $1.98 | $1.98 | 900 | — | — |
| 2009-02-09 | $2.05 | $2.05 | 5,200 | — | — |
| 2009-02-06 | $2.00 | $2.00 | 1,100 | — | — |
| 2009-02-05 | $2.05 | $2.05 | 3,600 | — | — |
| 2009-02-04 | $2.00 | $2.00 | 6,600 | — | — |
| 2009-02-03 | $1.99 | $1.99 | 6,700 | — | — |
| 2009-02-02 | $1.43 | $1.43 | 0 | — | — |
| 2009-01-30 | $1.43 | $1.43 | 1,200 | — | — |
| 2009-01-29 | $1.48 | $1.48 | 0 | — | — |
| 2009-01-28 | $1.48 | $1.48 | 4,700 | — | — |
| 2009-01-27 | $1.55 | $1.55 | 15,300 | — | — |
| 2009-01-26 | $1.45 | $1.45 | 9,500 | — | — |
| 2009-01-23 | $1.64 | $1.64 | 700 | — | — |
| 2009-01-22 | $1.67 | $1.67 | 8,800 | — | — |
| 2009-01-21 | $1.51 | $1.51 | 3,600 | — | — |
| 2009-01-20 | $1.54 | $1.54 | 14,400 | — | — |
| 2009-01-16 | $1.88 | $1.88 | 200 | — | — |
| 2009-01-15 | $1.81 | $1.81 | 200 | — | — |
| 2009-01-14 | $1.89 | $1.89 | 0 | — | — |
| 2009-01-13 | $1.89 | $1.89 | 100 | — | — |
| 2009-01-12 | $1.92 | $1.92 | 0 | — | — |
| 2009-01-09 | $1.92 | $1.92 | 300 | — | — |
| 2009-01-08 | $1.74 | $1.74 | 1,100 | — | — |
| 2009-01-07 | $1.95 | $1.95 | 3,100 | — | — |
| 2009-01-06 | $1.90 | $1.90 | 7,800 | — | — |
| 2009-01-05 | $1.84 | $1.84 | 3,400 | — | — |
| 2009-01-02 | $1.66 | $1.66 | 13,100 | — | — |