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
- 1999-11-12 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 | $4.58 | $4.58 | 113,300 | — | — |
| 2009-12-30 | $4.63 | $4.63 | 148,200 | — | — |
| 2009-12-29 | $4.37 | $4.37 | 101,200 | — | — |
| 2009-12-28 | $4.38 | $4.38 | 101,100 | — | — |
| 2009-12-24 | $4.53 | $4.53 | 62,600 | — | — |
| 2009-12-23 | $4.48 | $4.48 | 114,400 | — | — |
| 2009-12-22 | $4.45 | $4.45 | 107,400 | — | — |
| 2009-12-21 | $4.46 | $4.46 | 99,100 | — | — |
| 2009-12-18 | $4.34 | $4.34 | 392,100 | — | — |
| 2009-12-17 | $4.33 | $4.33 | 70,700 | — | — |
| 2009-12-16 | $4.34 | $4.34 | 156,300 | — | — |
| 2009-12-15 | $4.22 | $4.22 | 130,600 | — | — |
| 2009-12-14 | $4.26 | $4.26 | 100,400 | — | — |
| 2009-12-11 | $4.06 | $4.06 | 84,700 | — | — |
| 2009-12-10 | $4.23 | $4.23 | 48,700 | — | — |
| 2009-12-09 | $4.35 | $4.35 | 56,200 | — | — |
| 2009-12-08 | $4.24 | $4.24 | 132,600 | — | — |
| 2009-12-07 | $4.44 | $4.44 | 108,300 | — | — |
| 2009-12-04 | $4.27 | $4.27 | 92,500 | — | — |
| 2009-12-03 | $4.10 | $4.10 | 79,700 | — | — |
| 2009-12-02 | $4.18 | $4.18 | 130,200 | — | — |
| 2009-12-01 | $3.99 | $3.99 | 109,100 | — | — |
| 2009-11-30 | $4.00 | $4.00 | 102,200 | — | — |
| 2009-11-27 | $3.97 | $3.97 | 65,400 | — | — |
| 2009-11-25 | $4.00 | $4.00 | 56,500 | — | — |
| 2009-11-24 | $4.08 | $4.08 | 74,200 | — | — |
| 2009-11-23 | $4.12 | $4.12 | 145,000 | — | — |
| 2009-11-20 | $4.02 | $4.02 | 119,200 | — | — |
| 2009-11-19 | $3.97 | $3.97 | 127,400 | — | — |
| 2009-11-18 | $4.05 | $4.05 | 121,900 | — | — |
| 2009-11-17 | $4.05 | $4.05 | 180,900 | — | — |
| 2009-11-16 | $3.90 | $3.90 | 186,200 | — | — |
| 2009-11-13 | $3.85 | $3.85 | 98,400 | — | — |
| 2009-11-12 | $3.75 | $3.75 | 89,100 | — | — |
| 2009-11-11 | $3.85 | $3.85 | 78,800 | — | — |
| 2009-11-10 | $3.82 | $3.82 | 107,700 | — | — |
| 2009-11-09 | $3.99 | $3.99 | 126,100 | — | — |
| 2009-11-06 | $3.94 | $3.94 | 113,100 | — | — |
| 2009-11-05 | $3.92 | $3.92 | 203,300 | — | — |
| 2009-11-04 | $3.60 | $3.60 | 224,900 | — | — |
| 2009-11-03 | $3.61 | $3.61 | 80,400 | — | — |
| 2009-11-02 | $3.53 | $3.53 | 248,600 | — | — |
| 2009-10-30 | $3.67 | $3.67 | 1,754,000 | — | — |
| 2009-10-29 | $3.86 | $3.86 | 84,000 | — | — |
| 2009-10-28 | $3.88 | $3.88 | 155,700 | — | — |
| 2009-10-27 | $4.00 | $4.00 | 163,500 | — | — |
| 2009-10-26 | $4.01 | $4.01 | 228,300 | — | — |
| 2009-10-23 | $4.25 | $4.25 | 191,400 | — | — |
| 2009-10-22 | $4.30 | $4.30 | 657,500 | — | — |
| 2009-10-21 | $4.27 | $4.27 | 527,600 | — | — |
| 2009-10-20 | $4.02 | $4.02 | 142,500 | — | — |
| 2009-10-19 | $4.11 | $4.11 | 201,900 | — | — |
| 2009-10-16 | $4.45 | $4.45 | 94,100 | — | — |
| 2009-10-15 | $4.69 | $4.69 | 71,300 | — | — |
| 2009-10-14 | $4.81 | $4.81 | 76,700 | — | — |
| 2009-10-13 | $4.75 | $4.75 | 87,300 | — | — |
| 2009-10-12 | $4.80 | $4.80 | 82,600 | — | — |
| 2009-10-09 | $4.78 | $4.78 | 75,400 | — | — |
| 2009-10-08 | $4.73 | $4.73 | 94,000 | — | — |
| 2009-10-07 | $4.63 | $4.63 | 117,000 | — | — |
| 2009-10-06 | $4.52 | $4.52 | 112,800 | — | — |
| 2009-10-05 | $4.35 | $4.35 | 105,800 | — | — |
| 2009-10-02 | $4.25 | $4.25 | 61,000 | — | — |
| 2009-10-01 | $4.13 | $4.13 | 145,300 | — | — |
| 2009-09-30 | $4.28 | $4.28 | 91,200 | — | — |
| 2009-09-29 | $4.39 | $4.39 | 64,000 | — | — |
| 2009-09-28 | $4.40 | $4.40 | 116,400 | — | — |
| 2009-09-25 | $4.29 | $4.29 | 109,100 | — | — |
| 2009-09-24 | $4.23 | $4.23 | 138,400 | — | — |
| 2009-09-23 | $4.20 | $4.20 | 97,000 | — | — |
| 2009-09-22 | $4.22 | $4.22 | 95,200 | — | — |
| 2009-09-21 | $4.27 | $4.27 | 122,700 | — | — |
| 2009-09-18 | $4.18 | $4.18 | 166,900 | — | — |
| 2009-09-17 | $4.13 | $4.13 | 101,300 | — | — |
| 2009-09-16 | $4.12 | $4.12 | 107,800 | — | — |
| 2009-09-15 | $4.16 | $4.16 | 296,100 | — | — |
| 2009-09-14 | $3.81 | $3.81 | 114,500 | — | — |
| 2009-09-11 | $3.77 | $3.77 | 116,100 | — | — |
| 2009-09-10 | $3.86 | $3.86 | 156,900 | — | — |
| 2009-09-09 | $3.81 | $3.81 | 117,100 | — | — |
| 2009-09-08 | $3.67 | $3.67 | 147,700 | — | — |
| 2009-09-04 | $3.83 | $3.83 | 127,700 | — | — |
| 2009-09-03 | $3.77 | $3.77 | 193,500 | — | — |
| 2009-09-02 | $3.82 | $3.82 | 643,000 | — | — |
| 2009-09-01 | $3.50 | $3.50 | 480,300 | — | — |
| 2009-08-31 | $3.80 | $3.80 | 518,500 | — | — |
| 2009-08-28 | $4.21 | $4.21 | 102,900 | — | — |
| 2009-08-27 | $4.21 | $4.21 | 112,300 | — | — |
| 2009-08-26 | $4.23 | $4.23 | 102,400 | — | — |
| 2009-08-25 | $4.18 | $4.18 | 136,900 | — | — |
| 2009-08-24 | $4.22 | $4.22 | 181,700 | — | — |
| 2009-08-21 | $4.16 | $4.16 | 352,000 | — | — |
| 2009-08-20 | $4.35 | $4.35 | 147,700 | — | — |
| 2009-08-19 | $4.33 | $4.33 | 129,600 | — | — |
| 2009-08-18 | $4.23 | $4.23 | 172,100 | — | — |
| 2009-08-17 | $4.10 | $4.10 | 238,200 | — | — |
| 2009-08-14 | $4.24 | $4.24 | 157,300 | — | — |
| 2009-08-13 | $4.46 | $4.46 | 90,400 | — | — |
| 2009-08-12 | $4.35 | $4.35 | 123,100 | — | — |
| 2009-08-11 | $4.23 | $4.23 | 139,600 | — | — |
| 2009-08-10 | $4.42 | $4.42 | 88,000 | — | — |
| 2009-08-07 | $4.30 | $4.30 | 225,400 | — | — |
| 2009-08-06 | $4.26 | $4.26 | 138,600 | — | — |
| 2009-08-05 | $4.32 | $4.32 | 96,900 | — | — |
| 2009-08-04 | $4.40 | $4.40 | 141,600 | — | — |
| 2009-08-03 | $4.23 | $4.23 | 114,600 | — | — |
| 2009-07-31 | $4.22 | $4.22 | 265,000 | — | — |
| 2009-07-30 | $4.37 | $4.37 | 143,100 | — | — |
| 2009-07-29 | $4.34 | $4.34 | 168,700 | — | — |
| 2009-07-28 | $4.18 | $4.18 | 314,900 | — | — |
| 2009-07-27 | $4.57 | $4.57 | 301,300 | — | — |
| 2009-07-24 | $4.10 | $4.10 | 163,200 | — | — |
| 2009-07-23 | $3.97 | $3.97 | 297,500 | — | — |
| 2009-07-22 | $3.98 | $3.98 | 83,200 | — | — |
| 2009-07-21 | $3.94 | $3.94 | 102,200 | — | — |
| 2009-07-20 | $4.00 | $4.00 | 143,100 | — | — |
| 2009-07-17 | $3.98 | $3.98 | 295,700 | — | — |
| 2009-07-16 | $4.00 | $4.00 | 456,900 | — | — |
| 2009-07-15 | $3.72 | $3.72 | 259,400 | — | — |
| 2009-07-14 | $3.69 | $3.69 | 87,900 | — | — |
| 2009-07-13 | $3.64 | $3.64 | 165,300 | — | — |
| 2009-07-10 | $3.60 | $3.60 | 126,300 | — | — |
| 2009-07-09 | $3.60 | $3.60 | 247,000 | — | — |
| 2009-07-08 | $3.56 | $3.56 | 210,600 | — | — |
| 2009-07-07 | $3.69 | $3.69 | 117,800 | — | — |
| 2009-07-06 | $3.70 | $3.70 | 163,100 | — | — |
| 2009-07-02 | $3.71 | $3.71 | 380,900 | — | — |
| 2009-07-01 | $3.80 | $3.80 | 1,581,900 | — | — |
| 2009-06-30 | $4.94 | $4.94 | 169,700 | — | — |
| 2009-06-29 | $4.92 | $4.92 | 101,800 | — | — |
| 2009-06-26 | $4.96 | $4.96 | 706,700 | — | — |
| 2009-06-25 | $4.73 | $4.73 | 164,300 | — | — |
| 2009-06-24 | $4.69 | $4.69 | 102,300 | — | — |
| 2009-06-23 | $4.49 | $4.49 | 253,100 | — | — |
| 2009-06-22 | $4.66 | $4.66 | 162,000 | — | — |
| 2009-06-19 | $4.95 | $4.95 | 197,400 | — | — |
| 2009-06-18 | $5.06 | $5.06 | 82,200 | — | — |
| 2009-06-17 | $5.06 | $5.06 | 163,800 | — | — |
| 2009-06-16 | $5.01 | $5.01 | 191,400 | — | — |
| 2009-06-15 | $5.02 | $5.02 | 164,700 | — | — |
| 2009-06-12 | $5.15 | $5.15 | 142,700 | — | — |
| 2009-06-11 | $5.02 | $5.02 | 185,600 | — | — |
| 2009-06-10 | $4.96 | $4.96 | 205,200 | — | — |
| 2009-06-09 | $4.74 | $4.74 | 300,000 | — | — |
| 2009-06-08 | $4.71 | $4.71 | 364,000 | — | — |
| 2009-06-05 | $4.71 | $4.71 | 132,100 | — | — |
| 2009-06-04 | $4.73 | $4.73 | 116,100 | — | — |
| 2009-06-03 | $4.70 | $4.70 | 173,700 | — | — |
| 2009-06-02 | $4.72 | $4.72 | 158,300 | — | — |
| 2009-06-01 | $4.66 | $4.66 | 274,800 | — | — |
| 2009-05-29 | $4.45 | $4.45 | 225,500 | — | — |
| 2009-05-28 | $4.32 | $4.32 | 356,300 | — | — |
| 2009-05-27 | $4.20 | $4.20 | 335,000 | — | — |
| 2009-05-26 | $4.31 | $4.31 | 345,300 | — | — |
| 2009-05-22 | $4.07 | $4.07 | 239,400 | — | — |
| 2009-05-21 | $4.27 | $4.27 | 199,000 | — | — |
| 2009-05-20 | $4.24 | $4.24 | 284,100 | — | — |
| 2009-05-19 | $4.16 | $4.16 | 200,500 | — | — |
| 2009-05-18 | $4.07 | $4.07 | 170,200 | — | — |
| 2009-05-15 | $3.91 | $3.91 | 199,500 | — | — |
| 2009-05-14 | $3.81 | $3.81 | 342,000 | — | — |
| 2009-05-13 | $3.57 | $3.57 | 178,900 | — | — |
| 2009-05-12 | $3.73 | $3.73 | 429,700 | — | — |
| 2009-05-11 | $3.70 | $3.70 | 339,900 | — | — |
| 2009-05-08 | $3.65 | $3.65 | 379,800 | — | — |
| 2009-05-07 | $3.63 | $3.63 | 470,000 | — | — |
| 2009-05-06 | $3.78 | $3.78 | 313,400 | — | — |
| 2009-05-05 | $4.01 | $4.01 | 421,800 | — | — |
| 2009-05-04 | $4.47 | $4.47 | 325,100 | — | — |
| 2009-05-01 | $4.16 | $4.16 | 138,800 | — | — |
| 2009-04-30 | $4.17 | $4.17 | 236,600 | — | — |
| 2009-04-29 | $3.90 | $3.90 | 238,500 | — | — |
| 2009-04-28 | $3.74 | $3.74 | 211,200 | — | — |
| 2009-04-27 | $3.87 | $3.87 | 199,700 | — | — |
| 2009-04-24 | $4.02 | $4.02 | 341,300 | — | — |
| 2009-04-23 | $4.01 | $4.01 | 283,900 | — | — |
| 2009-04-22 | $4.12 | $4.12 | 149,700 | — | — |
| 2009-04-21 | $3.93 | $3.93 | 154,300 | — | — |
| 2009-04-20 | $3.85 | $3.85 | 224,300 | — | — |
| 2009-04-17 | $4.30 | $4.30 | 286,400 | — | — |
| 2009-04-16 | $3.84 | $3.84 | 145,100 | — | — |
| 2009-04-15 | $3.56 | $3.56 | 98,300 | — | — |
| 2009-04-14 | $3.54 | $3.54 | 138,400 | — | — |
| 2009-04-13 | $3.47 | $3.47 | 113,500 | — | — |
| 2009-04-09 | $3.40 | $3.40 | 209,700 | — | — |
| 2009-04-08 | $3.23 | $3.23 | 199,300 | — | — |
| 2009-04-07 | $3.00 | $3.00 | 179,000 | — | — |
| 2009-04-06 | $3.11 | $3.11 | 105,100 | — | — |
| 2009-04-03 | $3.24 | $3.24 | 62,000 | — | — |
| 2009-04-02 | $3.18 | $3.18 | 253,400 | — | — |
| 2009-04-01 | $3.11 | $3.11 | 125,400 | — | — |
| 2009-03-31 | $2.93 | $2.93 | 114,000 | — | — |
| 2009-03-30 | $2.81 | $2.81 | 148,100 | — | — |
| 2009-03-27 | $2.95 | $2.95 | 190,200 | — | — |
| 2009-03-26 | $2.97 | $2.97 | 970,600 | — | — |
| 2009-03-25 | $2.83 | $2.83 | 171,500 | — | — |
| 2009-03-24 | $2.91 | $2.91 | 204,800 | — | — |
| 2009-03-23 | $3.09 | $3.09 | 348,900 | — | — |
| 2009-03-20 | $2.76 | $2.76 | 221,300 | — | — |
| 2009-03-19 | $2.89 | $2.89 | 556,500 | — | — |
| 2009-03-18 | $3.04 | $3.04 | 216,200 | — | — |
| 2009-03-17 | $3.17 | $3.17 | 90,100 | — | — |
| 2009-03-16 | $3.03 | $3.03 | 134,100 | — | — |
| 2009-03-13 | $3.18 | $3.18 | 202,100 | — | — |
| 2009-03-12 | $3.05 | $3.05 | 351,500 | — | — |
| 2009-03-11 | $2.60 | $2.60 | 122,400 | — | — |
| 2009-03-10 | $2.61 | $2.61 | 220,900 | — | — |
| 2009-03-09 | $2.44 | $2.44 | 208,600 | — | — |
| 2009-03-06 | $2.62 | $2.62 | 391,000 | — | — |
| 2009-03-05 | $2.33 | $2.33 | 461,300 | — | — |
| 2009-03-04 | $2.70 | $2.70 | 388,400 | — | — |
| 2009-03-03 | $2.78 | $2.78 | 669,400 | — | — |
| 2009-03-02 | $3.69 | $3.69 | 330,900 | — | — |
| 2009-02-27 | $3.85 | $3.85 | 356,700 | — | — |
| 2009-02-26 | $3.86 | $3.86 | 273,500 | — | — |
| 2009-02-25 | $4.06 | $4.06 | 273,700 | — | — |
| 2009-02-24 | $4.08 | $4.08 | 236,000 | — | — |
| 2009-02-23 | $3.86 | $3.86 | 276,600 | — | — |
| 2009-02-20 | $4.01 | $4.01 | 204,500 | — | — |
| 2009-02-19 | $4.14 | $4.14 | 144,300 | — | — |
| 2009-02-18 | $4.38 | $4.38 | 322,000 | — | — |
| 2009-02-17 | $4.25 | $4.25 | 148,100 | — | — |
| 2009-02-13 | $4.63 | $4.63 | 73,900 | — | — |
| 2009-02-12 | $4.69 | $4.69 | 177,300 | — | — |
| 2009-02-11 | $4.49 | $4.49 | 104,500 | — | — |
| 2009-02-10 | $4.49 | $4.49 | 330,800 | — | — |
| 2009-02-09 | $4.59 | $4.59 | 700,800 | — | — |
| 2009-02-06 | $5.29 | $5.29 | 160,100 | — | — |
| 2009-02-05 | $5.21 | $5.21 | 151,700 | — | — |
| 2009-02-04 | $5.09 | $5.09 | 280,300 | — | — |
| 2009-02-03 | $5.44 | $5.44 | 178,000 | — | — |
| 2009-02-02 | $5.55 | $5.55 | 204,900 | — | — |
| 2009-01-30 | $5.19 | $5.19 | 192,700 | — | — |
| 2009-01-29 | $5.09 | $5.09 | 350,500 | — | — |
| 2009-01-28 | $5.08 | $5.08 | 166,200 | — | — |
| 2009-01-27 | $4.82 | $4.82 | 230,300 | — | — |
| 2009-01-26 | $4.70 | $4.70 | 126,200 | — | — |
| 2009-01-23 | $4.34 | $4.34 | 237,400 | — | — |
| 2009-01-22 | $4.23 | $4.23 | 163,000 | — | — |
| 2009-01-21 | $4.51 | $4.51 | 319,300 | — | — |
| 2009-01-20 | $4.30 | $4.30 | 197,500 | — | — |
| 2009-01-16 | $4.97 | $4.97 | 155,200 | — | — |
| 2009-01-15 | $4.95 | $4.95 | 226,900 | — | — |
| 2009-01-14 | $4.90 | $4.90 | 194,600 | — | — |
| 2009-01-13 | $5.03 | $5.03 | 249,200 | — | — |
| 2009-01-12 | $5.07 | $5.07 | 272,800 | — | — |
| 2009-01-09 | $5.18 | $5.18 | 241,400 | — | — |
| 2009-01-08 | $5.48 | $5.48 | 237,600 | — | — |
| 2009-01-07 | $5.44 | $5.44 | 225,300 | — | — |
| 2009-01-06 | $5.91 | $5.91 | 240,600 | — | — |
| 2009-01-05 | $5.94 | $5.94 | 255,800 | — | — |
| 2009-01-02 | $5.86 | $5.86 | 162,800 | — | — |