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
- 2000-07-25 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 | $5.76 | $5.91 | 17,400 | — | — |
| 2009-12-30 | $5.77 | $5.92 | 60,900 | — | — |
| 2009-12-29 | $5.71 | $5.86 | 153,400 | — | — |
| 2009-12-28 | $5.55 | $5.69 | 64,500 | — | — |
| 2009-12-24 | $5.32 | $5.46 | 11,700 | — | — |
| 2009-12-23 | $5.33 | $5.47 | 73,400 | — | — |
| 2009-12-22 | $5.49 | $5.63 | 44,100 | — | — |
| 2009-12-21 | $5.56 | $5.70 | 37,000 | — | — |
| 2009-12-18 | $5.57 | $5.71 | 97,500 | — | — |
| 2009-12-17 | $5.61 | $5.75 | 107,700 | — | — |
| 2009-12-16 | $5.75 | $5.90 | 106,600 | — | — |
| 2009-12-15 | $5.70 | $5.85 | 119,200 | — | — |
| 2009-12-14 | $5.63 | $5.77 | 87,300 | — | — |
| 2009-12-11 | $5.48 | $5.62 | 48,200 | — | — |
| 2009-12-10 | $5.31 | $5.45 | 237,300 | — | — |
| 2009-12-09 | $5.27 | $5.40 | 84,700 | — | — |
| 2009-12-08 | $5.55 | $5.69 | 102,700 | — | — |
| 2009-12-07 | $5.48 | $5.62 | 46,400 | — | — |
| 2009-12-04 | $5.28 | $5.42 | 64,200 | — | — |
| 2009-12-03 | $5.33 | $5.47 | 57,000 | — | — |
| 2009-12-02 | $5.33 | $5.47 | 79,500 | — | — |
| 2009-12-01 | $5.39 | $5.53 | 85,900 | — | — |
| 2009-11-30 | $5.34 | $5.48 | 165,900 | — | — |
| 2009-11-27 | $5.34 | $5.48 | 116,500 | — | — |
| 2009-11-25 | $5.68 | $5.83 | 32,600 | — | — |
| 2009-11-24 | $5.69 | $5.84 | 67,300 | — | — |
| 2009-11-23 | $5.73 | $5.88 | 75,100 | — | — |
| 2009-11-20 | $5.59 | $5.73 | 66,900 | — | — |
| 2009-11-19 | $5.61 | $5.75 | 328,200 | — | — |
| 2009-11-18 | $5.59 | $5.73 | 527,100 | — | — |
| 2009-11-17 | $5.89 | $6.04 | 137,900 | — | — |
| 2009-11-16 | $5.90 | $6.05 | 155,800 | — | — |
| 2009-11-13 | $5.90 | $6.05 | 124,600 | — | — |
| 2009-11-12 | $5.76 | $5.91 | 180,200 | — | — |
| 2009-11-11 | $5.94 | $6.09 | 129,900 | — | — |
| 2009-11-10 | $6.04 | $6.19 | 79,100 | — | — |
| 2009-11-09 | $6.10 | $6.26 | 199,900 | — | — |
| 2009-11-06 | $5.88 | $6.03 | 333,000 | — | — |
| 2009-11-05 | $5.89 | $6.04 | 212,300 | — | — |
| 2009-11-04 | $5.77 | $5.92 | 320,400 | — | — |
| 2009-11-03 | $5.87 | $6.02 | 183,100 | — | — |
| 2009-11-02 | $5.89 | $6.04 | 179,400 | — | — |
| 2009-10-30 | $5.80 | $5.95 | 427,800 | — | — |
| 2009-10-29 | $5.79 | $5.94 | 182,200 | — | — |
| 2009-10-28 | $5.60 | $5.74 | 269,900 | — | — |
| 2009-10-27 | $6.02 | $6.17 | 139,200 | — | — |
| 2009-10-26 | $5.99 | $6.14 | 359,400 | — | — |
| 2009-10-23 | $5.78 | $5.93 | 408,600 | — | — |
| 2009-10-22 | $5.96 | $6.11 | 438,900 | — | — |
| 2009-10-21 | $5.45 | $5.59 | 93,700 | — | — |
| 2009-10-20 | $5.48 | $5.62 | 228,900 | — | — |
| 2009-10-19 | $5.38 | $5.52 | 295,300 | — | — |
| 2009-10-16 | $5.31 | $5.45 | 161,700 | — | — |
| 2009-10-15 | $5.40 | $5.54 | 171,600 | — | — |
| 2009-10-14 | $5.55 | $5.69 | 310,900 | — | — |
| 2009-10-13 | $5.41 | $5.55 | 209,600 | — | — |
| 2009-10-12 | $5.39 | $5.53 | 37,400 | — | — |
| 2009-10-09 | $5.30 | $5.44 | 437,900 | — | — |
| 2009-10-08 | $5.33 | $5.47 | 392,400 | — | — |
| 2009-10-07 | $5.14 | $5.27 | 335,000 | — | — |
| 2009-10-06 | $5.15 | $5.28 | 569,300 | — | — |
| 2009-10-05 | $4.82 | $4.94 | 255,600 | — | — |
| 2009-10-02 | $4.64 | $4.76 | 224,800 | — | — |
| 2009-10-01 | $4.55 | $4.67 | 229,100 | — | — |
| 2009-09-30 | $4.71 | $4.83 | 244,700 | — | — |
| 2009-09-29 | $4.64 | $4.76 | 169,600 | — | — |
| 2009-09-28 | $4.50 | $4.62 | 62,900 | — | — |
| 2009-09-25 | $4.29 | $4.40 | 41,600 | — | — |
| 2009-09-24 | $4.33 | $4.44 | 87,100 | — | — |
| 2009-09-23 | $4.47 | $4.58 | 58,100 | — | — |
| 2009-09-22 | $4.49 | $4.61 | 172,600 | — | — |
| 2009-09-21 | $4.45 | $4.56 | 139,500 | — | — |
| 2009-09-18 | $4.55 | $4.67 | 433,400 | — | — |
| 2009-09-17 | $4.61 | $4.73 | 341,400 | — | — |
| 2009-09-16 | $4.44 | $4.55 | 181,900 | — | — |
| 2009-09-15 | $4.27 | $4.38 | 341,600 | — | — |
| 2009-09-14 | $4.17 | $4.28 | 123,600 | — | — |
| 2009-09-11 | $4.07 | $4.17 | 22,200 | — | — |
| 2009-09-10 | $4.10 | $4.21 | 26,800 | — | — |
| 2009-09-09 | $4.08 | $4.18 | 133,000 | — | — |
| 2009-09-08 | $4.05 | $4.15 | 260,900 | — | — |
| 2009-09-04 | $3.89 | $3.99 | 84,600 | — | — |
| 2009-09-03 | $3.86 | $3.96 | 32,800 | — | — |
| 2009-09-02 | $3.87 | $3.97 | 32,300 | — | — |
| 2009-09-01 | $3.85 | $3.95 | 140,900 | — | — |
| 2009-08-31 | $4.04 | $4.14 | 140,400 | — | — |
| 2009-08-28 | $3.92 | $4.02 | 139,300 | — | — |
| 2009-08-27 | $3.98 | $4.08 | 87,000 | — | — |
| 2009-08-26 | $3.92 | $4.02 | 30,600 | — | — |
| 2009-08-25 | $3.90 | $4.00 | 70,700 | — | — |
| 2009-08-24 | $4.00 | $4.10 | 152,700 | — | — |
| 2009-08-21 | $3.86 | $3.96 | 93,000 | — | — |
| 2009-08-20 | $3.85 | $3.95 | 214,800 | — | — |
| 2009-08-19 | $3.58 | $3.67 | 41,000 | — | — |
| 2009-08-18 | $3.54 | $3.63 | 102,500 | — | — |
| 2009-08-17 | $3.49 | $3.58 | 40,900 | — | — |
| 2009-08-14 | $3.70 | $3.79 | 98,300 | — | — |
| 2009-08-13 | $3.86 | $3.96 | 339,800 | — | — |
| 2009-08-12 | $3.78 | $3.88 | 363,000 | — | — |
| 2009-08-11 | $3.69 | $3.78 | 322,600 | — | — |
| 2009-08-10 | $3.83 | $3.93 | 96,600 | — | — |
| 2009-08-07 | $3.94 | $4.04 | 139,300 | — | — |
| 2009-08-06 | $3.81 | $3.91 | 138,700 | — | — |
| 2009-08-05 | $3.85 | $3.95 | 188,300 | — | — |
| 2009-08-04 | $3.74 | $3.84 | 387,600 | — | — |
| 2009-08-03 | $3.58 | $3.67 | 76,600 | — | — |
| 2009-07-31 | $3.56 | $3.65 | 103,900 | — | — |
| 2009-07-30 | $3.54 | $3.63 | 88,400 | — | — |
| 2009-07-29 | $3.48 | $3.57 | 53,700 | — | — |
| 2009-07-28 | $3.43 | $3.52 | 87,400 | — | — |
| 2009-07-27 | $3.50 | $3.59 | 109,000 | — | — |
| 2009-07-24 | $3.54 | $3.63 | 221,100 | — | — |
| 2009-07-23 | $3.50 | $3.59 | 80,200 | — | — |
| 2009-07-22 | $3.53 | $3.62 | 252,000 | — | — |
| 2009-07-21 | $3.53 | $3.62 | 129,700 | — | — |
| 2009-07-20 | $3.55 | $3.64 | 50,700 | — | — |
| 2009-07-17 | $3.49 | $3.58 | 172,900 | — | — |
| 2009-07-16 | $3.45 | $3.54 | 407,500 | — | — |
| 2009-07-15 | $3.42 | $3.51 | 241,500 | — | — |
| 2009-07-14 | $3.28 | $3.36 | 64,100 | — | — |
| 2009-07-13 | $3.28 | $3.36 | 73,500 | — | — |
| 2009-07-10 | $3.18 | $3.26 | 48,600 | — | — |
| 2009-07-09 | $3.10 | $3.18 | 119,400 | — | — |
| 2009-07-08 | $3.18 | $3.26 | 181,600 | — | — |
| 2009-07-07 | $3.47 | $3.56 | 363,800 | — | — |
| 2009-07-06 | $3.55 | $3.64 | 655,000 | — | — |
| 2009-07-02 | $3.21 | $3.29 | 58,200 | — | — |
| 2009-07-01 | $3.25 | $3.33 | 197,000 | — | — |
| 2009-06-30 | $3.29 | $3.37 | 543,000 | — | — |
| 2009-06-29 | $3.21 | $3.29 | 273,700 | — | — |
| 2009-06-26 | $3.18 | $3.26 | 52,100 | — | — |
| 2009-06-25 | $3.05 | $3.13 | 224,600 | — | — |
| 2009-06-24 | $2.83 | $2.90 | 69,800 | — | — |
| 2009-06-23 | $2.85 | $2.92 | 89,500 | — | — |
| 2009-06-22 | $2.83 | $2.90 | 129,000 | — | — |
| 2009-06-19 | $2.91 | $2.98 | 210,200 | — | — |
| 2009-06-18 | $2.94 | $3.02 | 107,200 | — | — |
| 2009-06-17 | $2.92 | $2.99 | 101,900 | — | — |
| 2009-06-16 | $2.96 | $3.04 | 87,700 | — | — |
| 2009-06-15 | $2.96 | $3.04 | 26,000 | — | — |
| 2009-06-12 | $3.10 | $3.18 | 114,100 | — | — |
| 2009-06-11 | $3.20 | $3.28 | 233,900 | — | — |
| 2009-06-10 | $3.25 | $3.33 | 344,300 | — | — |
| 2009-06-09 | $3.18 | $3.26 | 115,700 | — | — |
| 2009-06-08 | $3.16 | $3.24 | 127,800 | — | — |
| 2009-06-05 | $3.20 | $3.28 | 85,700 | — | — |
| 2009-06-04 | $3.09 | $3.17 | 56,400 | — | — |
| 2009-06-03 | $3.24 | $3.32 | 245,000 | — | — |
| 2009-06-02 | $3.11 | $3.19 | 221,500 | — | — |
| 2009-06-01 | $2.87 | $2.94 | 92,200 | — | — |
| 2009-05-29 | $2.59 | $2.66 | 215,800 | — | — |
| 2009-05-28 | $2.75 | $2.82 | 188,100 | — | — |
| 2009-05-27 | $2.88 | $2.95 | 62,900 | — | — |
| 2009-05-26 | $2.85 | $2.92 | 131,600 | — | — |
| 2009-05-22 | $2.91 | $2.98 | 59,900 | — | — |
| 2009-05-21 | $2.83 | $2.90 | 65,300 | — | — |
| 2009-05-20 | $2.89 | $2.96 | 217,900 | — | — |
| 2009-05-19 | $2.99 | $3.07 | 303,100 | — | — |
| 2009-05-18 | $3.10 | $3.18 | 267,500 | — | — |
| 2009-05-15 | $2.80 | $2.87 | 998,300 | — | — |
| 2009-05-14 | $2.58 | $2.65 | 282,400 | — | — |
| 2009-05-13 | $2.58 | $2.65 | 216,500 | — | — |
| 2009-05-12 | $2.70 | $2.77 | 246,200 | — | — |
| 2009-05-11 | $2.67 | $2.74 | 181,800 | — | — |
| 2009-05-08 | $2.60 | $2.67 | 542,300 | — | — |
| 2009-05-07 | $2.12 | $2.17 | 394,300 | — | — |
| 2009-05-06 | $2.25 | $2.31 | 547,800 | — | — |
| 2009-05-05 | $2.15 | $2.21 | 212,800 | — | — |
| 2009-05-04 | $1.98 | $2.03 | 98,500 | — | — |
| 2009-05-01 | $1.90 | $1.95 | 48,800 | — | — |
| 2009-04-30 | $1.87 | $1.92 | 54,200 | — | — |
| 2009-04-29 | $1.81 | $1.86 | 149,600 | — | — |
| 2009-04-28 | $1.90 | $1.95 | 68,500 | — | — |
| 2009-04-27 | $1.88 | $1.93 | 29,900 | — | — |
| 2009-04-24 | $1.93 | $1.98 | 292,800 | — | — |
| 2009-04-23 | $1.95 | $2.00 | 109,400 | — | — |
| 2009-04-22 | $1.94 | $1.99 | 174,100 | — | — |
| 2009-04-21 | $1.95 | $2.00 | 159,400 | — | — |
| 2009-04-20 | $1.96 | $2.01 | 24,500 | — | — |
| 2009-04-17 | $2.06 | $2.11 | 130,000 | — | — |
| 2009-04-16 | $2.01 | $2.06 | 225,800 | — | — |
| 2009-04-15 | $2.00 | $2.05 | 364,200 | — | — |
| 2009-04-14 | $1.99 | $2.04 | 91,000 | — | — |
| 2009-04-13 | $1.99 | $2.04 | 173,900 | — | — |
| 2009-04-09 | $1.98 | $2.03 | 887,100 | — | — |
| 2009-04-08 | $1.87 | $1.92 | 298,100 | — | — |
| 2009-04-07 | $1.83 | $1.88 | 1,100 | — | — |
| 2009-04-06 | $1.86 | $1.91 | 45,000 | — | — |
| 2009-04-03 | $1.84 | $1.89 | 41,100 | — | — |
| 2009-04-02 | $2.00 | $2.05 | 174,400 | — | — |
| 2009-04-01 | $1.80 | $1.85 | 117,000 | — | — |
| 2009-03-31 | $1.79 | $1.84 | 58,000 | — | — |
| 2009-03-30 | $1.75 | $1.79 | 55,900 | — | — |
| 2009-03-27 | $1.82 | $1.87 | 132,200 | — | — |
| 2009-03-26 | $1.78 | $1.83 | 134,500 | — | — |
| 2009-03-25 | $1.75 | $1.79 | 64,700 | — | — |
| 2009-03-24 | $1.75 | $1.79 | 23,500 | — | — |
| 2009-03-23 | $1.75 | $1.79 | 51,400 | — | — |
| 2009-03-20 | $1.61 | $1.65 | 3,300 | — | — |
| 2009-03-19 | $1.63 | $1.67 | 258,100 | — | — |
| 2009-03-18 | $1.72 | $1.76 | 153,800 | — | — |
| 2009-03-17 | $1.76 | $1.81 | 140,200 | — | — |
| 2009-03-16 | $1.75 | $1.79 | 38,900 | — | — |
| 2009-03-13 | $1.74 | $1.78 | 55,600 | — | — |
| 2009-03-12 | $1.72 | $1.76 | 93,600 | — | — |
| 2009-03-11 | $1.72 | $1.76 | 22,300 | — | — |
| 2009-03-10 | $1.72 | $1.76 | 22,100 | — | — |
| 2009-03-09 | $1.56 | $1.60 | 26,400 | — | — |
| 2009-03-06 | $1.56 | $1.60 | 19,600 | — | — |
| 2009-03-05 | $1.65 | $1.69 | 25,500 | — | — |
| 2009-03-04 | $1.68 | $1.72 | 15,200 | — | — |
| 2009-03-03 | $1.65 | $1.69 | 35,800 | — | — |
| 2009-03-02 | $1.66 | $1.70 | 8,500 | — | — |
| 2009-02-27 | $1.94 | $1.99 | 216,500 | — | — |
| 2009-02-26 | $1.80 | $1.85 | 41,400 | — | — |
| 2009-02-25 | $1.80 | $1.85 | 161,700 | — | — |
| 2009-02-24 | $1.87 | $1.92 | 195,100 | — | — |
| 2009-02-23 | $1.87 | $1.92 | 27,500 | — | — |
| 2009-02-20 | $1.80 | $1.85 | 92,800 | — | — |
| 2009-02-19 | $1.78 | $1.83 | 225,100 | — | — |
| 2009-02-18 | $1.97 | $2.02 | 108,000 | — | — |
| 2009-02-17 | $1.95 | $2.00 | 103,700 | — | — |
| 2009-02-13 | $2.07 | $2.12 | 141,900 | — | — |
| 2009-02-12 | $2.08 | $2.13 | 43,000 | — | — |
| 2009-02-11 | $2.06 | $2.11 | 12,600 | — | — |
| 2009-02-10 | $2.12 | $2.17 | 87,200 | — | — |
| 2009-02-09 | $2.11 | $2.16 | 42,500 | — | — |
| 2009-02-06 | $1.99 | $2.04 | 187,900 | — | — |
| 2009-02-05 | $1.80 | $1.85 | 158,000 | — | — |
| 2009-02-04 | $1.96 | $2.01 | 138,200 | — | — |
| 2009-02-03 | $2.00 | $2.05 | 5,700 | — | — |
| 2009-02-02 | $1.98 | $2.03 | 7,700 | — | — |
| 2009-01-30 | $1.91 | $1.96 | 55,100 | — | — |
| 2009-01-29 | $1.88 | $1.93 | 135,200 | — | — |
| 2009-01-28 | $2.02 | $2.07 | 100,200 | — | — |
| 2009-01-27 | $1.86 | $1.91 | 65,000 | — | — |
| 2009-01-26 | $1.87 | $1.92 | 148,000 | — | — |
| 2009-01-23 | $1.94 | $1.99 | 68,100 | — | — |
| 2009-01-22 | $1.79 | $1.84 | 87,200 | — | — |
| 2009-01-21 | $1.90 | $1.95 | 535,800 | — | — |
| 2009-01-20 | $1.77 | $1.82 | 192,800 | — | — |
| 2009-01-16 | $1.93 | $1.98 | 156,300 | — | — |
| 2009-01-15 | $2.08 | $2.13 | 144,900 | — | — |
| 2009-01-14 | $2.00 | $2.05 | 49,500 | — | — |
| 2009-01-13 | $2.08 | $2.13 | 208,500 | — | — |
| 2009-01-12 | $2.16 | $2.22 | 146,800 | — | — |
| 2009-01-09 | $2.18 | $2.24 | 103,500 | — | — |
| 2009-01-08 | $2.17 | $2.23 | 235,000 | — | — |
| 2009-01-07 | $2.15 | $2.21 | 110,500 | — | — |
| 2009-01-06 | $2.30 | $2.36 | 102,000 | — | — |
| 2009-01-05 | $2.42 | $2.48 | 50,600 | — | — |
| 2009-01-02 | $2.42 | $2.48 | 24,000 | — | — |