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
- 2006-03-31 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 | $2.77 | $3.40 | 548,600 | — | — |
| 2009-12-30 | $2.83 | $3.47 | 1,207,900 | — | — |
| 2009-12-29 | $3.00 | $3.68 | 324,400 | — | — |
| 2009-12-28 | $3.16 | $3.88 | 186,200 | — | — |
| 2009-12-24 | $3.18 | $3.90 | 109,600 | — | — |
| 2009-12-23 | $3.20 | $3.93 | 204,700 | — | — |
| 2009-12-22 | $3.22 | $3.95 | 465,400 | — | — |
| 2009-12-21 | $3.15 | $3.86 | 609,000 | — | — |
| 2009-12-18 | $3.03 | $3.72 | 186,100 | — | — |
| 2009-12-17 | $3.01 | $3.69 | 274,900 | — | — |
| 2009-12-16 | $3.01 | $3.69 | 303,300 | — | — |
| 2009-12-15 | $3.03 | $3.72 | 333,300 | — | — |
| 2009-12-14 | $2.94 | $3.61 | 390,800 | — | — |
| 2009-12-11 | $2.99 | $3.67 | 414,600 | — | — |
| 2009-12-10 | $2.87 | $3.52 | 466,600 | — | — |
| 2009-12-09 | $2.87 | $3.52 | 328,300 | — | — |
| 2009-12-08 | $2.86 | $3.51 | 297,900 | — | — |
| 2009-12-07 | $2.86 | $3.51 | 166,100 | — | — |
| 2009-12-04 | $2.89 | $3.55 | 301,300 | — | — |
| 2009-12-03 | $2.88 | $3.53 | 607,800 | — | — |
| 2009-12-02 | $2.86 | $3.51 | 606,800 | — | — |
| 2009-12-01 | $2.75 | $3.37 | 384,300 | — | — |
| 2009-11-30 | $2.61 | $3.20 | 322,600 | — | — |
| 2009-11-27 | $2.58 | $3.17 | 279,300 | — | — |
| 2009-11-25 | $2.52 | $3.09 | 230,600 | — | — |
| 2009-11-24 | $2.47 | $3.03 | 391,200 | — | — |
| 2009-11-23 | $2.44 | $2.99 | 403,700 | — | — |
| 2009-11-20 | $2.28 | $2.80 | 605,000 | — | — |
| 2009-11-19 | $2.29 | $2.81 | 992,600 | — | — |
| 2009-11-18 | $2.30 | $2.82 | 645,200 | — | — |
| 2009-11-17 | $2.42 | $2.97 | 494,300 | — | — |
| 2009-11-16 | $2.46 | $3.02 | 2,835,600 | — | — |
| 2009-11-13 | $2.43 | $2.98 | 727,700 | — | — |
| 2009-11-12 | $2.18 | $2.67 | 833,400 | — | — |
| 2009-11-11 | $2.40 | $2.94 | 949,300 | — | — |
| 2009-11-10 | $2.40 | $2.94 | 580,800 | — | — |
| 2009-11-09 | $2.46 | $3.02 | 767,900 | — | — |
| 2009-11-06 | $2.43 | $2.98 | 538,300 | — | — |
| 2009-11-05 | $2.47 | $3.03 | 649,200 | — | — |
| 2009-11-04 | $2.47 | $3.03 | 624,100 | — | — |
| 2009-11-03 | $2.49 | $3.05 | 857,300 | — | — |
| 2009-11-02 | $2.68 | $3.29 | 697,900 | — | — |
| 2009-10-30 | $2.64 | $3.24 | 778,900 | — | — |
| 2009-10-29 | $2.79 | $3.42 | 867,300 | — | — |
| 2009-10-28 | $2.90 | $3.56 | 762,500 | — | — |
| 2009-10-27 | $2.93 | $3.59 | 225,500 | — | — |
| 2009-10-26 | $2.90 | $3.56 | 416,100 | — | — |
| 2009-10-23 | $2.90 | $3.56 | 396,100 | — | — |
| 2009-10-22 | $2.97 | $3.64 | 397,800 | — | — |
| 2009-10-21 | $3.00 | $3.68 | 274,500 | — | — |
| 2009-10-20 | $3.01 | $3.69 | 251,400 | — | — |
| 2009-10-19 | $3.01 | $3.69 | 663,100 | — | — |
| 2009-10-16 | $2.99 | $3.67 | 560,700 | — | — |
| 2009-10-15 | $3.07 | $3.77 | 342,900 | — | — |
| 2009-10-14 | $3.09 | $3.79 | 447,300 | — | — |
| 2009-10-13 | $3.06 | $3.75 | 279,900 | — | — |
| 2009-10-12 | $3.09 | $3.79 | 215,800 | — | — |
| 2009-10-09 | $3.10 | $3.80 | 385,200 | — | — |
| 2009-10-08 | $3.14 | $3.85 | 386,400 | — | — |
| 2009-10-07 | $3.15 | $3.86 | 315,500 | — | — |
| 2009-10-06 | $3.19 | $3.91 | 457,100 | — | — |
| 2009-10-05 | $3.18 | $3.90 | 468,000 | — | — |
| 2009-10-02 | $3.05 | $3.74 | 1,347,200 | — | — |
| 2009-10-01 | $3.08 | $3.78 | 498,400 | — | — |
| 2009-09-30 | $3.33 | $4.09 | 174,800 | — | — |
| 2009-09-29 | $3.28 | $4.02 | 180,600 | — | — |
| 2009-09-28 | $3.25 | $3.99 | 257,000 | — | — |
| 2009-09-25 | $3.31 | $4.06 | 226,300 | — | — |
| 2009-09-24 | $3.30 | $4.05 | 315,300 | — | — |
| 2009-09-23 | $3.34 | $4.10 | 174,300 | — | — |
| 2009-09-22 | $3.37 | $4.13 | 142,900 | — | — |
| 2009-09-21 | $3.30 | $4.05 | 217,200 | — | — |
| 2009-09-18 | $3.35 | $4.11 | 201,500 | — | — |
| 2009-09-17 | $3.30 | $4.05 | 248,300 | — | — |
| 2009-09-16 | $3.34 | $4.10 | 423,200 | — | — |
| 2009-09-15 | $3.31 | $4.06 | 456,700 | — | — |
| 2009-09-14 | $3.40 | $4.17 | 258,600 | — | — |
| 2009-09-11 | $3.50 | $4.29 | 245,500 | — | — |
| 2009-09-10 | $3.48 | $4.27 | 215,000 | — | — |
| 2009-09-09 | $3.43 | $4.21 | 304,900 | — | — |
| 2009-09-08 | $3.39 | $4.16 | 317,500 | — | — |
| 2009-09-04 | $3.39 | $4.16 | 307,700 | — | — |
| 2009-09-03 | $3.40 | $4.17 | 215,800 | — | — |
| 2009-09-02 | $3.43 | $4.21 | 421,500 | — | — |
| 2009-09-01 | $3.46 | $4.25 | 781,200 | — | — |
| 2009-08-31 | $3.49 | $4.28 | 492,500 | — | — |
| 2009-08-28 | $3.52 | $4.32 | 1,287,100 | — | — |
| 2009-08-27 | $3.26 | $4.00 | 772,300 | — | — |
| 2009-08-26 | $3.20 | $3.93 | 868,800 | — | — |
| 2009-08-25 | $3.15 | $3.86 | 2,110,800 | — | — |
| 2009-08-24 | $2.94 | $3.61 | 2,303,000 | — | — |
| 2009-08-21 | $3.35 | $4.11 | 347,400 | — | — |
| 2009-08-20 | $3.31 | $4.06 | 432,000 | — | — |
| 2009-08-19 | $3.39 | $4.16 | 302,600 | — | — |
| 2009-08-18 | $3.37 | $4.13 | 335,700 | — | — |
| 2009-08-17 | $3.31 | $4.06 | 594,400 | — | — |
| 2009-08-14 | $3.50 | $4.29 | 376,900 | — | — |
| 2009-08-13 | $3.50 | $4.29 | 239,600 | — | — |
| 2009-08-12 | $3.45 | $4.23 | 295,800 | — | — |
| 2009-08-11 | $3.36 | $4.12 | 617,800 | — | — |
| 2009-08-10 | $3.55 | $4.36 | 353,800 | — | — |
| 2009-08-07 | $3.54 | $4.34 | 1,231,300 | — | — |
| 2009-08-06 | $3.35 | $4.11 | 2,563,500 | — | — |
| 2009-08-05 | $3.80 | $4.66 | 554,900 | — | — |
| 2009-08-04 | $3.80 | $4.66 | 943,200 | — | — |
| 2009-08-03 | $3.80 | $4.66 | 306,200 | — | — |
| 2009-07-31 | $3.82 | $4.69 | 269,800 | — | — |
| 2009-07-30 | $3.82 | $4.69 | 452,000 | — | — |
| 2009-07-29 | $3.85 | $4.72 | 332,200 | — | — |
| 2009-07-28 | $3.86 | $4.74 | 830,000 | — | — |
| 2009-07-27 | $3.80 | $4.66 | 622,700 | — | — |
| 2009-07-24 | $3.80 | $4.66 | 535,200 | — | — |
| 2009-07-23 | $3.77 | $4.63 | 550,300 | — | — |
| 2009-07-22 | $3.74 | $4.59 | 466,600 | — | — |
| 2009-07-21 | $3.73 | $4.58 | 342,100 | — | — |
| 2009-07-20 | $3.77 | $4.63 | 342,600 | — | — |
| 2009-07-17 | $3.78 | $4.64 | 339,800 | — | — |
| 2009-07-16 | $3.78 | $4.64 | 527,800 | — | — |
| 2009-07-15 | $3.62 | $4.44 | 706,700 | — | — |
| 2009-07-14 | $3.52 | $4.32 | 290,700 | — | — |
| 2009-07-13 | $3.46 | $4.25 | 512,500 | — | — |
| 2009-07-10 | $3.49 | $4.28 | 353,700 | — | — |
| 2009-07-09 | $3.44 | $4.22 | 231,600 | — | — |
| 2009-07-08 | $3.50 | $4.29 | 734,100 | — | — |
| 2009-07-07 | $3.51 | $4.31 | 529,200 | — | — |
| 2009-07-06 | $3.59 | $4.40 | 521,200 | — | — |
| 2009-07-02 | $3.94 | $4.83 | 933,900 | — | — |
| 2009-07-01 | $3.85 | $4.72 | 1,032,300 | — | — |
| 2009-06-30 | $3.75 | $4.60 | 964,800 | — | — |
| 2009-06-29 | $3.60 | $4.42 | 869,400 | — | — |
| 2009-06-26 | $3.47 | $4.26 | 570,900 | — | — |
| 2009-06-25 | $3.22 | $3.95 | 201,600 | — | — |
| 2009-06-24 | $3.17 | $3.89 | 421,700 | — | — |
| 2009-06-23 | $3.17 | $3.89 | 771,500 | — | — |
| 2009-06-22 | $3.20 | $3.93 | 527,600 | — | — |
| 2009-06-19 | $3.35 | $4.11 | 386,300 | — | — |
| 2009-06-18 | $3.30 | $4.05 | 501,400 | — | — |
| 2009-06-17 | $3.38 | $3.78 | 677,000 | — | — |
| 2009-06-16 | $3.52 | $3.94 | 604,800 | — | — |
| 2009-06-15 | $3.59 | $4.01 | 1,050,100 | — | — |
| 2009-06-12 | $3.54 | $3.96 | 628,500 | — | — |
| 2009-06-11 | $3.52 | $3.94 | 503,800 | — | — |
| 2009-06-10 | $3.48 | $3.89 | 1,067,100 | — | — |
| 2009-06-09 | $3.58 | $4.00 | 1,067,900 | — | — |
| 2009-06-08 | $3.49 | $3.90 | 665,400 | — | — |
| 2009-06-05 | $3.27 | $3.66 | 973,900 | — | — |
| 2009-06-04 | $3.25 | $3.63 | 1,266,400 | — | — |
| 2009-06-03 | $3.08 | $3.44 | 1,493,900 | — | — |
| 2009-06-02 | $3.42 | $3.82 | 715,500 | — | — |
| 2009-06-01 | $3.43 | $3.83 | 2,345,800 | — | — |
| 2009-05-29 | $3.63 | $4.06 | 1,255,800 | — | — |
| 2009-05-28 | $3.23 | $3.61 | 688,400 | — | — |
| 2009-05-27 | $3.10 | $3.47 | 519,900 | — | — |
| 2009-05-26 | $3.22 | $3.60 | 645,900 | — | — |
| 2009-05-22 | $3.03 | $3.39 | 545,600 | — | — |
| 2009-05-21 | $3.14 | $3.51 | 1,737,500 | — | — |
| 2009-05-20 | $3.09 | $3.45 | 4,393,800 | — | — |
| 2009-05-19 | $2.89 | $3.23 | 1,885,700 | — | — |
| 2009-05-18 | $2.59 | $2.90 | 663,800 | — | — |
| 2009-05-15 | $2.47 | $2.76 | 469,700 | — | — |
| 2009-05-14 | $2.52 | $2.82 | 391,000 | — | — |
| 2009-05-13 | $2.53 | $2.83 | 272,200 | — | — |
| 2009-05-12 | $2.55 | $2.85 | 668,800 | — | — |
| 2009-05-11 | $2.69 | $3.01 | 192,900 | — | — |
| 2009-05-08 | $2.77 | $3.10 | 236,800 | — | — |
| 2009-05-07 | $2.72 | $3.04 | 497,700 | — | — |
| 2009-05-06 | $2.91 | $3.25 | 319,200 | — | — |
| 2009-05-05 | $2.84 | $3.18 | 218,200 | — | — |
| 2009-05-04 | $2.90 | $3.24 | 911,100 | — | — |
| 2009-05-01 | $2.73 | $3.05 | 294,300 | — | — |
| 2009-04-30 | $2.71 | $3.03 | 385,400 | — | — |
| 2009-04-29 | $2.61 | $2.92 | 526,600 | — | — |
| 2009-04-28 | $2.53 | $2.83 | 346,500 | — | — |
| 2009-04-27 | $2.64 | $2.95 | 578,800 | — | — |
| 2009-04-24 | $2.74 | $3.06 | 299,500 | — | — |
| 2009-04-23 | $2.75 | $3.07 | 525,800 | — | — |
| 2009-04-22 | $2.81 | $3.14 | 202,000 | — | — |
| 2009-04-21 | $2.76 | $3.09 | 501,000 | — | — |
| 2009-04-20 | $2.63 | $2.94 | 369,300 | — | — |
| 2009-04-17 | $2.88 | $3.22 | 666,700 | — | — |
| 2009-04-16 | $2.89 | $3.23 | 321,900 | — | — |
| 2009-04-15 | $2.86 | $3.20 | 1,258,400 | — | — |
| 2009-04-14 | $2.86 | $3.20 | 340,600 | — | — |
| 2009-04-13 | $2.92 | $3.26 | 392,300 | — | — |
| 2009-04-09 | $2.80 | $3.13 | 299,400 | — | — |
| 2009-04-08 | $2.66 | $2.97 | 354,200 | — | — |
| 2009-04-07 | $2.52 | $2.82 | 479,500 | — | — |
| 2009-04-06 | $2.63 | $2.94 | 407,600 | — | — |
| 2009-04-03 | $2.80 | $3.13 | 410,200 | — | — |
| 2009-04-02 | $2.84 | $3.18 | 574,100 | — | — |
| 2009-04-01 | $2.82 | $3.15 | 356,900 | — | — |
| 2009-03-31 | $2.80 | $3.13 | 1,043,200 | — | — |
| 2009-03-30 | $2.41 | $2.69 | 802,700 | — | — |
| 2009-03-27 | $2.80 | $3.13 | 358,700 | — | — |
| 2009-03-26 | $2.97 | $3.32 | 1,265,700 | — | — |
| 2009-03-25 | $3.10 | $3.47 | 1,107,600 | — | — |
| 2009-03-24 | $2.81 | $3.14 | 843,900 | — | — |
| 2009-03-23 | $2.54 | $2.84 | 556,300 | — | — |
| 2009-03-20 | $2.24 | $2.50 | 184,900 | — | — |
| 2009-03-19 | $2.18 | $2.44 | 273,900 | — | — |
| 2009-03-18 | $2.34 | $2.62 | 518,700 | — | — |
| 2009-03-17 | $1.90 | $2.12 | 411,700 | — | — |
| 2009-03-16 | $1.78 | $1.99 | 243,800 | — | — |
| 2009-03-13 | $1.76 | $1.97 | 295,000 | — | — |
| 2009-03-12 | $1.80 | $2.01 | 224,400 | — | — |
| 2009-03-11 | $1.67 | $1.87 | 290,300 | — | — |
| 2009-03-10 | $1.70 | $1.90 | 213,500 | — | — |
| 2009-03-09 | $1.59 | $1.78 | 199,600 | — | — |
| 2009-03-06 | $1.57 | $1.76 | 169,400 | — | — |
| 2009-03-05 | $1.56 | $1.74 | 225,600 | — | — |
| 2009-03-04 | $1.67 | $1.87 | 176,600 | — | — |
| 2009-03-03 | $1.45 | $1.62 | 264,400 | — | — |
| 2009-03-02 | $1.42 | $1.59 | 449,100 | — | — |
| 2009-02-27 | $1.65 | $1.84 | 237,400 | — | — |
| 2009-02-26 | $1.72 | $1.92 | 164,500 | — | — |
| 2009-02-25 | $1.73 | $1.93 | 177,900 | — | — |
| 2009-02-24 | $1.68 | $1.88 | 219,500 | — | — |
| 2009-02-23 | $1.63 | $1.82 | 237,600 | — | — |
| 2009-02-20 | $1.79 | $2.00 | 292,200 | — | — |
| 2009-02-19 | $1.61 | $1.80 | 348,100 | — | — |
| 2009-02-18 | $1.71 | $1.91 | 385,100 | — | — |
| 2009-02-17 | $1.76 | $1.97 | 235,500 | — | — |
| 2009-02-13 | $1.81 | $2.02 | 162,200 | — | — |
| 2009-02-12 | $1.75 | $1.96 | 216,200 | — | — |
| 2009-02-11 | $1.78 | $1.99 | 214,500 | — | — |
| 2009-02-10 | $1.68 | $1.88 | 340,500 | — | — |
| 2009-02-09 | $1.69 | $1.89 | 150,800 | — | — |
| 2009-02-06 | $1.61 | $1.80 | 180,700 | — | — |
| 2009-02-05 | $1.57 | $1.76 | 168,100 | — | — |
| 2009-02-04 | $1.63 | $1.82 | 219,000 | — | — |
| 2009-02-03 | $1.58 | $1.77 | 235,800 | — | — |
| 2009-02-02 | $1.66 | $1.86 | 252,700 | — | — |
| 2009-01-30 | $1.68 | $1.88 | 201,700 | — | — |
| 2009-01-29 | $1.62 | $1.81 | 142,700 | — | — |
| 2009-01-28 | $1.68 | $1.88 | 176,700 | — | — |
| 2009-01-27 | $1.65 | $1.84 | 220,500 | — | — |
| 2009-01-26 | $1.60 | $1.79 | 229,700 | — | — |
| 2009-01-23 | $1.56 | $1.74 | 185,200 | — | — |
| 2009-01-22 | $1.52 | $1.70 | 183,900 | — | — |
| 2009-01-21 | $1.38 | $1.54 | 274,600 | — | — |
| 2009-01-20 | $1.37 | $1.53 | 277,800 | — | — |
| 2009-01-16 | $1.38 | $1.54 | 326,300 | — | — |
| 2009-01-15 | $1.37 | $1.53 | 221,900 | — | — |
| 2009-01-14 | $1.40 | $1.57 | 396,000 | — | — |
| 2009-01-13 | $1.42 | $1.59 | 270,300 | — | — |
| 2009-01-12 | $1.50 | $1.68 | 312,900 | — | — |
| 2009-01-09 | $1.63 | $1.82 | 278,600 | — | — |
| 2009-01-08 | $1.65 | $1.84 | 263,600 | — | — |
| 2009-01-07 | $1.74 | $1.95 | 418,900 | — | — |
| 2009-01-06 | $1.87 | $2.09 | 400,000 | — | — |
| 2009-01-05 | $1.79 | $2.00 | 380,800 | — | — |
| 2009-01-02 | $1.83 | $2.05 | 312,900 | — | — |