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
- 2007-03-29 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 | $4.48 | $4.48 | 108,800 | — | — |
| 2009-12-30 | $4.70 | $4.70 | 140,100 | — | — |
| 2009-12-29 | $4.74 | $4.74 | 365,500 | — | — |
| 2009-12-28 | $4.73 | $4.73 | 648,400 | — | — |
| 2009-12-24 | $4.47 | $4.47 | 70,700 | — | — |
| 2009-12-23 | $4.45 | $4.45 | 111,600 | — | — |
| 2009-12-22 | $4.42 | $4.42 | 120,100 | — | — |
| 2009-12-21 | $4.45 | $4.45 | 155,600 | — | — |
| 2009-12-18 | $4.44 | $4.44 | 492,100 | — | — |
| 2009-12-17 | $4.00 | $4.00 | 201,900 | — | — |
| 2009-12-16 | $4.05 | $4.05 | 332,600 | — | — |
| 2009-12-15 | $4.17 | $4.17 | 322,700 | — | — |
| 2009-12-14 | $4.34 | $4.34 | 442,200 | — | — |
| 2009-12-11 | $4.41 | $4.41 | 369,200 | — | — |
| 2009-12-10 | $4.52 | $4.52 | 1,217,100 | — | — |
| 2009-12-09 | $4.38 | $4.38 | 289,200 | — | — |
| 2009-12-08 | $4.49 | $4.49 | 523,300 | — | — |
| 2009-12-07 | $4.43 | $4.43 | 531,700 | — | — |
| 2009-12-04 | $4.58 | $4.58 | 629,800 | — | — |
| 2009-12-03 | $4.29 | $4.29 | 1,811,800 | — | — |
| 2009-12-02 | $4.23 | $4.23 | 1,545,200 | — | — |
| 2009-12-01 | $4.79 | $4.79 | 7,827,300 | — | — |
| 2009-11-30 | $4.67 | $4.67 | 2,912,700 | — | — |
| 2009-11-27 | $3.40 | $3.40 | 22,900 | — | — |
| 2009-11-25 | $3.50 | $3.50 | 6,300 | — | — |
| 2009-11-24 | $3.58 | $3.58 | 10,900 | — | — |
| 2009-11-23 | $3.65 | $3.65 | 15,800 | — | — |
| 2009-11-20 | $3.57 | $3.57 | 20,100 | — | — |
| 2009-11-19 | $3.51 | $3.51 | 20,100 | — | — |
| 2009-11-18 | $3.63 | $3.63 | 34,700 | — | — |
| 2009-11-17 | $3.70 | $3.70 | 26,700 | — | — |
| 2009-11-16 | $3.60 | $3.60 | 51,200 | — | — |
| 2009-11-13 | $3.60 | $3.60 | 28,200 | — | — |
| 2009-11-12 | $3.59 | $3.59 | 39,900 | — | — |
| 2009-11-11 | $3.57 | $3.57 | 21,600 | — | — |
| 2009-11-10 | $3.62 | $3.62 | 14,800 | — | — |
| 2009-11-09 | $3.62 | $3.62 | 33,500 | — | — |
| 2009-11-06 | $3.50 | $3.50 | 27,300 | — | — |
| 2009-11-05 | $3.37 | $3.37 | 45,900 | — | — |
| 2009-11-04 | $3.25 | $3.25 | 95,500 | — | — |
| 2009-11-03 | $3.26 | $3.26 | 65,500 | — | — |
| 2009-11-02 | $3.43 | $3.43 | 59,000 | — | — |
| 2009-10-30 | $3.61 | $3.61 | 51,200 | — | — |
| 2009-10-29 | $3.57 | $3.57 | 96,100 | — | — |
| 2009-10-28 | $3.60 | $3.60 | 21,100 | — | — |
| 2009-10-27 | $3.71 | $3.71 | 31,500 | — | — |
| 2009-10-26 | $3.68 | $3.68 | 10,900 | — | — |
| 2009-10-23 | $3.70 | $3.70 | 27,000 | — | — |
| 2009-10-22 | $3.87 | $3.87 | 13,100 | — | — |
| 2009-10-21 | $3.76 | $3.76 | 40,300 | — | — |
| 2009-10-20 | $3.76 | $3.76 | 25,500 | — | — |
| 2009-10-19 | $4.00 | $4.00 | 24,300 | — | — |
| 2009-10-16 | $4.04 | $4.04 | 29,100 | — | — |
| 2009-10-15 | $4.18 | $4.18 | 63,600 | — | — |
| 2009-10-14 | $4.22 | $4.22 | 22,800 | — | — |
| 2009-10-13 | $4.10 | $4.10 | 13,300 | — | — |
| 2009-10-12 | $4.15 | $4.15 | 16,500 | — | — |
| 2009-10-09 | $4.15 | $4.15 | 91,600 | — | — |
| 2009-10-08 | $4.09 | $4.09 | 49,700 | — | — |
| 2009-10-07 | $4.12 | $4.12 | 44,100 | — | — |
| 2009-10-06 | $4.10 | $4.10 | 15,000 | — | — |
| 2009-10-05 | $4.04 | $4.04 | 41,500 | — | — |
| 2009-10-02 | $4.06 | $4.06 | 35,200 | — | — |
| 2009-10-01 | $4.02 | $4.02 | 78,000 | — | — |
| 2009-09-30 | $3.99 | $3.99 | 90,300 | — | — |
| 2009-09-29 | $4.00 | $4.00 | 59,300 | — | — |
| 2009-09-28 | $4.00 | $4.00 | 53,400 | — | — |
| 2009-09-25 | $4.10 | $4.10 | 28,900 | — | — |
| 2009-09-24 | $3.86 | $3.86 | 16,400 | — | — |
| 2009-09-23 | $3.84 | $3.84 | 30,300 | — | — |
| 2009-09-22 | $3.97 | $3.97 | 20,800 | — | — |
| 2009-09-21 | $3.78 | $3.78 | 30,000 | — | — |
| 2009-09-18 | $3.67 | $3.67 | 138,300 | — | — |
| 2009-09-17 | $3.72 | $3.72 | 17,500 | — | — |
| 2009-09-16 | $3.70 | $3.70 | 37,500 | — | — |
| 2009-09-15 | $3.61 | $3.61 | 9,400 | — | — |
| 2009-09-14 | $3.63 | $3.63 | 59,400 | — | — |
| 2009-09-11 | $3.67 | $3.67 | 7,200 | — | — |
| 2009-09-10 | $3.74 | $3.74 | 32,100 | — | — |
| 2009-09-09 | $3.63 | $3.63 | 12,400 | — | — |
| 2009-09-08 | $3.61 | $3.61 | 71,700 | — | — |
| 2009-09-04 | $3.69 | $3.69 | 13,300 | — | — |
| 2009-09-03 | $3.70 | $3.70 | 22,900 | — | — |
| 2009-09-02 | $3.70 | $3.70 | 9,500 | — | — |
| 2009-09-01 | $3.61 | $3.61 | 27,200 | — | — |
| 2009-08-31 | $3.75 | $3.75 | 32,600 | — | — |
| 2009-08-28 | $3.85 | $3.85 | 20,800 | — | — |
| 2009-08-27 | $3.94 | $3.94 | 17,300 | — | — |
| 2009-08-26 | $3.95 | $3.95 | 32,700 | — | — |
| 2009-08-25 | $3.93 | $3.93 | 16,700 | — | — |
| 2009-08-24 | $4.02 | $4.02 | 48,800 | — | — |
| 2009-08-21 | $4.00 | $4.00 | 53,200 | — | — |
| 2009-08-20 | $3.93 | $3.93 | 27,900 | — | — |
| 2009-08-19 | $3.88 | $3.88 | 23,000 | — | — |
| 2009-08-18 | $3.82 | $3.82 | 13,600 | — | — |
| 2009-08-17 | $3.78 | $3.78 | 18,600 | — | — |
| 2009-08-14 | $3.76 | $3.76 | 31,000 | — | — |
| 2009-08-13 | $3.83 | $3.83 | 49,700 | — | — |
| 2009-08-12 | $3.78 | $3.78 | 46,400 | — | — |
| 2009-08-11 | $3.69 | $3.69 | 16,400 | — | — |
| 2009-08-10 | $3.61 | $3.61 | 31,500 | — | — |
| 2009-08-07 | $3.77 | $3.77 | 59,900 | — | — |
| 2009-08-06 | $3.75 | $3.75 | 32,200 | — | — |
| 2009-08-05 | $3.86 | $3.86 | 21,300 | — | — |
| 2009-08-04 | $4.15 | $4.15 | 58,300 | — | — |
| 2009-08-03 | $4.00 | $4.00 | 56,100 | — | — |
| 2009-07-31 | $3.96 | $3.96 | 73,800 | — | — |
| 2009-07-30 | $4.39 | $4.39 | 48,200 | — | — |
| 2009-07-29 | $4.37 | $4.37 | 40,100 | — | — |
| 2009-07-28 | $4.29 | $4.29 | 19,900 | — | — |
| 2009-07-27 | $4.25 | $4.25 | 30,500 | — | — |
| 2009-07-24 | $4.23 | $4.23 | 39,000 | — | — |
| 2009-07-23 | $4.15 | $4.15 | 40,400 | — | — |
| 2009-07-22 | $4.15 | $4.15 | 80,500 | — | — |
| 2009-07-21 | $4.12 | $4.12 | 33,500 | — | — |
| 2009-07-20 | $4.11 | $4.11 | 61,900 | — | — |
| 2009-07-17 | $3.98 | $3.98 | 60,400 | — | — |
| 2009-07-16 | $4.10 | $4.10 | 83,700 | — | — |
| 2009-07-15 | $4.04 | $4.04 | 94,200 | — | — |
| 2009-07-14 | $4.00 | $4.00 | 25,800 | — | — |
| 2009-07-13 | $4.00 | $4.00 | 29,100 | — | — |
| 2009-07-10 | $3.99 | $3.99 | 28,600 | — | — |
| 2009-07-09 | $3.92 | $3.92 | 81,300 | — | — |
| 2009-07-08 | $3.85 | $3.85 | 73,300 | — | — |
| 2009-07-07 | $3.85 | $3.85 | 180,500 | — | — |
| 2009-07-06 | $3.87 | $3.87 | 113,900 | — | — |
| 2009-07-02 | $3.92 | $3.92 | 49,600 | — | — |
| 2009-07-01 | $3.97 | $3.97 | 50,500 | — | — |
| 2009-06-30 | $3.86 | $3.86 | 57,300 | — | — |
| 2009-06-29 | $3.89 | $3.89 | 271,500 | — | — |
| 2009-06-26 | $3.88 | $3.88 | 2,636,000 | — | — |
| 2009-06-25 | $3.47 | $3.47 | 35,500 | — | — |
| 2009-06-24 | $3.39 | $3.39 | 26,600 | — | — |
| 2009-06-23 | $3.33 | $3.33 | 24,700 | — | — |
| 2009-06-22 | $3.45 | $3.45 | 28,800 | — | — |
| 2009-06-19 | $3.44 | $3.44 | 16,800 | — | — |
| 2009-06-18 | $3.41 | $3.41 | 11,500 | — | — |
| 2009-06-17 | $3.46 | $3.46 | 18,800 | — | — |
| 2009-06-16 | $3.46 | $3.46 | 18,800 | — | — |
| 2009-06-15 | $3.41 | $3.41 | 20,600 | — | — |
| 2009-06-12 | $3.46 | $3.46 | 20,100 | — | — |
| 2009-06-11 | $3.42 | $3.42 | 37,600 | — | — |
| 2009-06-10 | $3.34 | $3.34 | 41,100 | — | — |
| 2009-06-09 | $3.45 | $3.45 | 18,100 | — | — |
| 2009-06-08 | $3.43 | $3.43 | 3,800 | — | — |
| 2009-06-05 | $3.39 | $3.39 | 26,400 | — | — |
| 2009-06-04 | $3.43 | $3.43 | 6,700 | — | — |
| 2009-06-03 | $3.46 | $3.46 | 4,100 | — | — |
| 2009-06-02 | $3.46 | $3.46 | 10,100 | — | — |
| 2009-06-01 | $3.43 | $3.43 | 10,400 | — | — |
| 2009-05-29 | $3.43 | $3.43 | 56,300 | — | — |
| 2009-05-28 | $3.45 | $3.45 | 16,100 | — | — |
| 2009-05-27 | $3.45 | $3.45 | 23,900 | — | — |
| 2009-05-26 | $3.42 | $3.42 | 24,500 | — | — |
| 2009-05-22 | $3.49 | $3.49 | 31,900 | — | — |
| 2009-05-21 | $3.42 | $3.42 | 17,500 | — | — |
| 2009-05-20 | $3.51 | $3.51 | 142,700 | — | — |
| 2009-05-19 | $3.38 | $3.38 | 33,500 | — | — |
| 2009-05-18 | $3.31 | $3.31 | 92,900 | — | — |
| 2009-05-15 | $3.11 | $3.11 | 11,000 | — | — |
| 2009-05-14 | $3.12 | $3.12 | 9,600 | — | — |
| 2009-05-13 | $3.25 | $3.25 | 7,300 | — | — |
| 2009-05-12 | $3.33 | $3.33 | 30,600 | — | — |
| 2009-05-11 | $3.38 | $3.38 | 64,300 | — | — |
| 2009-05-08 | $3.07 | $3.07 | 27,600 | — | — |
| 2009-05-07 | $3.15 | $3.15 | 71,400 | — | — |
| 2009-05-06 | $3.00 | $3.00 | 48,500 | — | — |
| 2009-05-05 | $3.15 | $3.15 | 65,000 | — | — |
| 2009-05-04 | $3.09 | $3.09 | 27,900 | — | — |
| 2009-05-01 | $3.14 | $3.14 | 19,200 | — | — |
| 2009-04-30 | $3.09 | $3.09 | 12,200 | — | — |
| 2009-04-29 | $3.05 | $3.05 | 5,700 | — | — |
| 2009-04-28 | $3.05 | $3.05 | 29,300 | — | — |
| 2009-04-27 | $3.01 | $3.01 | 1,600 | — | — |
| 2009-04-24 | $3.00 | $3.00 | 26,500 | — | — |
| 2009-04-23 | $2.86 | $2.86 | 12,000 | — | — |
| 2009-04-22 | $2.75 | $2.75 | 18,300 | — | — |
| 2009-04-21 | $2.71 | $2.71 | 33,100 | — | — |
| 2009-04-20 | $2.41 | $2.41 | 4,600 | — | — |
| 2009-04-17 | $2.54 | $2.54 | 2,400 | — | — |
| 2009-04-16 | $2.40 | $2.40 | 70,800 | — | — |
| 2009-04-15 | $2.49 | $2.49 | 15,900 | — | — |
| 2009-04-14 | $2.55 | $2.55 | 72,400 | — | — |
| 2009-04-13 | $2.67 | $2.67 | 1,300 | — | — |
| 2009-04-09 | $2.67 | $2.67 | 48,800 | — | — |
| 2009-04-08 | $2.51 | $2.51 | 5,400 | — | — |
| 2009-04-07 | $2.50 | $2.50 | 12,100 | — | — |
| 2009-04-06 | $2.49 | $2.49 | 0 | — | — |
| 2009-04-03 | $2.49 | $2.49 | 7,900 | — | — |
| 2009-04-02 | $2.56 | $2.56 | 11,000 | — | — |
| 2009-04-01 | $2.46 | $2.46 | 11,800 | — | — |
| 2009-03-31 | $2.54 | $2.54 | 1,700 | — | — |
| 2009-03-30 | $2.57 | $2.57 | 2,100 | — | — |
| 2009-03-27 | $2.60 | $2.60 | 10,000 | — | — |
| 2009-03-26 | $2.58 | $2.58 | 36,900 | — | — |
| 2009-03-25 | $2.41 | $2.41 | 8,300 | — | — |
| 2009-03-24 | $2.39 | $2.39 | 600 | — | — |
| 2009-03-23 | $2.32 | $2.32 | 8,400 | — | — |
| 2009-03-20 | $2.43 | $2.43 | 23,200 | — | — |
| 2009-03-19 | $2.44 | $2.44 | 10,100 | — | — |
| 2009-03-18 | $2.38 | $2.38 | 6,200 | — | — |
| 2009-03-17 | $2.22 | $2.22 | 33,600 | — | — |
| 2009-03-16 | $2.17 | $2.17 | 31,400 | — | — |
| 2009-03-13 | $2.19 | $2.19 | 12,700 | — | — |
| 2009-03-12 | $2.16 | $2.16 | 3,800 | — | — |
| 2009-03-11 | $2.30 | $2.30 | 4,800 | — | — |
| 2009-03-10 | $2.30 | $2.30 | 26,800 | — | — |
| 2009-03-09 | $2.15 | $2.15 | 15,400 | — | — |
| 2009-03-06 | $2.25 | $2.25 | 4,500 | — | — |
| 2009-03-05 | $2.10 | $2.10 | 283,000 | — | — |
| 2009-03-04 | $2.10 | $2.10 | 34,100 | — | — |
| 2009-03-03 | $2.09 | $2.09 | 6,500 | — | — |
| 2009-03-02 | $2.10 | $2.10 | 14,100 | — | — |
| 2009-02-27 | $2.21 | $2.21 | 4,800 | — | — |
| 2009-02-26 | $2.26 | $2.26 | 12,500 | — | — |
| 2009-02-25 | $2.19 | $2.19 | 18,400 | — | — |
| 2009-02-24 | $2.20 | $2.20 | 32,000 | — | — |
| 2009-02-23 | $2.22 | $2.22 | 30,100 | — | — |
| 2009-02-20 | $2.30 | $2.30 | 8,600 | — | — |
| 2009-02-19 | $2.20 | $2.20 | 19,800 | — | — |
| 2009-02-18 | $2.31 | $2.31 | 12,200 | — | — |
| 2009-02-17 | $2.53 | $2.53 | 73,500 | — | — |
| 2009-02-13 | $2.40 | $2.40 | 70,000 | — | — |
| 2009-02-12 | $2.45 | $2.45 | 14,200 | — | — |
| 2009-02-11 | $2.45 | $2.45 | 6,800 | — | — |
| 2009-02-10 | $2.43 | $2.43 | 33,700 | — | — |
| 2009-02-09 | $2.43 | $2.43 | 16,200 | — | — |
| 2009-02-06 | $2.43 | $2.43 | 84,100 | — | — |
| 2009-02-05 | $2.52 | $2.52 | 15,000 | — | — |
| 2009-02-04 | $2.50 | $2.50 | 64,100 | — | — |
| 2009-02-03 | $2.58 | $2.58 | 4,100 | — | — |
| 2009-02-02 | $2.56 | $2.56 | 17,000 | — | — |
| 2009-01-30 | $2.58 | $2.58 | 17,700 | — | — |
| 2009-01-29 | $2.57 | $2.57 | 10,900 | — | — |
| 2009-01-28 | $2.53 | $2.53 | 3,300 | — | — |
| 2009-01-27 | $2.51 | $2.51 | 26,200 | — | — |
| 2009-01-26 | $2.57 | $2.57 | 46,600 | — | — |
| 2009-01-23 | $2.57 | $2.57 | 26,100 | — | — |
| 2009-01-22 | $2.64 | $2.64 | 12,300 | — | — |
| 2009-01-21 | $2.64 | $2.64 | 20,600 | — | — |
| 2009-01-20 | $2.62 | $2.62 | 27,700 | — | — |
| 2009-01-16 | $2.63 | $2.63 | 30,300 | — | — |
| 2009-01-15 | $2.62 | $2.62 | 22,100 | — | — |
| 2009-01-14 | $2.75 | $2.75 | 46,500 | — | — |
| 2009-01-13 | $2.76 | $2.76 | 26,300 | — | — |
| 2009-01-12 | $2.81 | $2.81 | 4,400 | — | — |
| 2009-01-09 | $2.80 | $2.80 | 5,400 | — | — |
| 2009-01-08 | $2.81 | $2.81 | 26,400 | — | — |
| 2009-01-07 | $2.80 | $2.80 | 74,900 | — | — |
| 2009-01-06 | $2.88 | $2.88 | 325,700 | — | — |
| 2009-01-05 | $2.70 | $2.70 | 36,400 | — | — |
| 2009-01-02 | $2.78 | $2.78 | 2,400 | — | — |