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
- 1992-04-15 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 | $4.18 | $4.18 | 238,100 | — | — |
| 2009-12-30 | $4.21 | $4.21 | 455,500 | — | — |
| 2009-12-29 | $4.29 | $4.29 | 242,500 | — | — |
| 2009-12-28 | $4.28 | $4.28 | 228,800 | — | — |
| 2009-12-24 | $4.28 | $4.28 | 95,400 | — | — |
| 2009-12-23 | $4.19 | $4.19 | 249,400 | — | — |
| 2009-12-22 | $4.25 | $4.25 | 242,700 | — | — |
| 2009-12-21 | $4.20 | $4.20 | 405,400 | — | — |
| 2009-12-18 | $4.26 | $4.26 | 1,085,100 | — | — |
| 2009-12-17 | $4.23 | $4.23 | 326,700 | — | — |
| 2009-12-16 | $4.24 | $4.24 | 184,900 | — | — |
| 2009-12-15 | $4.24 | $4.24 | 226,800 | — | — |
| 2009-12-14 | $4.28 | $4.28 | 151,100 | — | — |
| 2009-12-11 | $4.25 | $4.25 | 121,800 | — | — |
| 2009-12-10 | $4.24 | $4.24 | 148,800 | — | — |
| 2009-12-09 | $4.35 | $4.35 | 314,700 | — | — |
| 2009-12-08 | $4.34 | $4.34 | 217,300 | — | — |
| 2009-12-07 | $4.43 | $4.43 | 275,000 | — | — |
| 2009-12-04 | $4.40 | $4.40 | 355,900 | — | — |
| 2009-12-03 | $4.27 | $4.27 | 300,400 | — | — |
| 2009-12-02 | $4.37 | $4.37 | 361,900 | — | — |
| 2009-12-01 | $4.35 | $4.35 | 291,500 | — | — |
| 2009-11-30 | $4.31 | $4.31 | 403,800 | — | — |
| 2009-11-27 | $4.35 | $4.35 | 208,600 | — | — |
| 2009-11-25 | $4.59 | $4.59 | 194,000 | — | — |
| 2009-11-24 | $4.74 | $4.74 | 214,500 | — | — |
| 2009-11-23 | $4.78 | $4.78 | 262,900 | — | — |
| 2009-11-20 | $4.66 | $4.66 | 330,100 | — | — |
| 2009-11-19 | $4.77 | $4.77 | 414,000 | — | — |
| 2009-11-18 | $4.92 | $4.92 | 871,600 | — | — |
| 2009-11-17 | $4.53 | $4.53 | 215,900 | — | — |
| 2009-11-16 | $4.60 | $4.60 | 412,800 | — | — |
| 2009-11-13 | $4.42 | $4.42 | 669,400 | — | — |
| 2009-11-12 | $4.04 | $4.04 | 287,700 | — | — |
| 2009-11-11 | $4.26 | $4.26 | 254,300 | — | — |
| 2009-11-10 | $4.32 | $4.32 | 315,200 | — | — |
| 2009-11-09 | $4.34 | $4.34 | 356,300 | — | — |
| 2009-11-06 | $4.40 | $4.40 | 212,400 | — | — |
| 2009-11-05 | $4.39 | $4.39 | 224,100 | — | — |
| 2009-11-04 | $4.25 | $4.25 | 281,500 | — | — |
| 2009-11-03 | $4.36 | $4.36 | 464,100 | — | — |
| 2009-11-02 | $4.37 | $4.37 | 529,000 | — | — |
| 2009-10-30 | $4.44 | $4.44 | 585,200 | — | — |
| 2009-10-29 | $4.51 | $4.51 | 247,700 | — | — |
| 2009-10-28 | $4.36 | $4.36 | 333,400 | — | — |
| 2009-10-27 | $4.58 | $4.58 | 277,300 | — | — |
| 2009-10-26 | $4.67 | $4.67 | 289,000 | — | — |
| 2009-10-23 | $4.71 | $4.71 | 256,800 | — | — |
| 2009-10-22 | $4.87 | $4.87 | 467,600 | — | — |
| 2009-10-21 | $4.81 | $4.81 | 465,500 | — | — |
| 2009-10-20 | $4.94 | $4.94 | 411,100 | — | — |
| 2009-10-19 | $4.97 | $4.97 | 1,217,700 | — | — |
| 2009-10-16 | $4.76 | $4.76 | 1,204,800 | — | — |
| 2009-10-15 | $4.80 | $4.80 | 746,200 | — | — |
| 2009-10-14 | $4.95 | $4.95 | 535,200 | — | — |
| 2009-10-13 | $4.98 | $4.98 | 186,600 | — | — |
| 2009-10-12 | $4.96 | $4.96 | 322,500 | — | — |
| 2009-10-09 | $4.97 | $4.97 | 819,300 | — | — |
| 2009-10-08 | $4.95 | $4.95 | 637,400 | — | — |
| 2009-10-07 | $4.86 | $4.86 | 275,300 | — | — |
| 2009-10-06 | $4.94 | $4.94 | 429,900 | — | — |
| 2009-10-05 | $4.69 | $4.69 | 349,300 | — | — |
| 2009-10-02 | $4.50 | $4.50 | 342,200 | — | — |
| 2009-10-01 | $4.63 | $4.63 | 359,300 | — | — |
| 2009-09-30 | $4.80 | $4.80 | 312,900 | — | — |
| 2009-09-29 | $4.85 | $4.85 | 406,100 | — | — |
| 2009-09-28 | $4.93 | $4.93 | 409,500 | — | — |
| 2009-09-25 | $4.66 | $4.66 | 331,900 | — | — |
| 2009-09-24 | $4.61 | $4.61 | 371,200 | — | — |
| 2009-09-23 | $4.68 | $4.68 | 618,700 | — | — |
| 2009-09-22 | $4.92 | $4.92 | 1,136,000 | — | — |
| 2009-09-21 | $4.54 | $4.54 | 556,400 | — | — |
| 2009-09-18 | $4.33 | $4.33 | 611,000 | — | — |
| 2009-09-17 | $4.12 | $4.12 | 169,200 | — | — |
| 2009-09-16 | $4.20 | $4.20 | 373,900 | — | — |
| 2009-09-15 | $4.17 | $4.17 | 163,700 | — | — |
| 2009-09-14 | $4.19 | $4.19 | 675,800 | — | — |
| 2009-09-11 | $4.05 | $4.05 | 579,900 | — | — |
| 2009-09-10 | $4.14 | $4.14 | 168,600 | — | — |
| 2009-09-09 | $4.16 | $4.16 | 274,900 | — | — |
| 2009-09-08 | $4.14 | $4.14 | 219,500 | — | — |
| 2009-09-04 | $4.06 | $4.06 | 353,500 | — | — |
| 2009-09-03 | $3.82 | $3.82 | 164,900 | — | — |
| 2009-09-02 | $3.80 | $3.80 | 441,100 | — | — |
| 2009-09-01 | $3.85 | $3.85 | 361,200 | — | — |
| 2009-08-31 | $3.85 | $3.85 | 323,400 | — | — |
| 2009-08-28 | $3.81 | $3.81 | 328,600 | — | — |
| 2009-08-27 | $3.75 | $3.75 | 99,400 | — | — |
| 2009-08-26 | $3.73 | $3.73 | 140,900 | — | — |
| 2009-08-25 | $3.69 | $3.69 | 244,200 | — | — |
| 2009-08-24 | $3.76 | $3.76 | 494,300 | — | — |
| 2009-08-21 | $3.77 | $3.77 | 453,200 | — | — |
| 2009-08-20 | $3.70 | $3.70 | 263,500 | — | — |
| 2009-08-19 | $3.49 | $3.49 | 298,700 | — | — |
| 2009-08-18 | $3.15 | $3.15 | 185,800 | — | — |
| 2009-08-17 | $3.15 | $3.15 | 142,500 | — | — |
| 2009-08-14 | $3.21 | $3.21 | 273,100 | — | — |
| 2009-08-13 | $3.41 | $3.41 | 150,200 | — | — |
| 2009-08-12 | $3.40 | $3.40 | 255,400 | — | — |
| 2009-08-11 | $3.26 | $3.26 | 180,400 | — | — |
| 2009-08-10 | $3.36 | $3.36 | 189,600 | — | — |
| 2009-08-07 | $3.32 | $3.32 | 469,000 | — | — |
| 2009-08-06 | $3.33 | $3.33 | 423,800 | — | — |
| 2009-08-05 | $3.64 | $3.64 | 369,800 | — | — |
| 2009-08-04 | $3.85 | $3.85 | 139,200 | — | — |
| 2009-08-03 | $3.92 | $3.92 | 159,500 | — | — |
| 2009-07-31 | $3.97 | $3.97 | 193,600 | — | — |
| 2009-07-30 | $4.08 | $4.08 | 292,300 | — | — |
| 2009-07-29 | $4.26 | $4.26 | 174,700 | — | — |
| 2009-07-28 | $4.18 | $4.18 | 154,700 | — | — |
| 2009-07-27 | $4.20 | $4.20 | 107,500 | — | — |
| 2009-07-24 | $4.34 | $4.34 | 112,300 | — | — |
| 2009-07-23 | $4.33 | $4.33 | 383,400 | — | — |
| 2009-07-22 | $4.14 | $4.14 | 169,600 | — | — |
| 2009-07-21 | $4.01 | $4.01 | 95,400 | — | — |
| 2009-07-20 | $4.06 | $4.06 | 141,000 | — | — |
| 2009-07-17 | $4.01 | $4.01 | 153,000 | — | — |
| 2009-07-16 | $4.02 | $4.02 | 141,600 | — | — |
| 2009-07-15 | $3.99 | $3.99 | 232,600 | — | — |
| 2009-07-14 | $3.74 | $3.74 | 73,700 | — | — |
| 2009-07-13 | $3.79 | $3.79 | 282,900 | — | — |
| 2009-07-10 | $3.46 | $3.46 | 146,000 | — | — |
| 2009-07-09 | $3.51 | $3.51 | 105,300 | — | — |
| 2009-07-08 | $3.56 | $3.56 | 229,100 | — | — |
| 2009-07-07 | $3.62 | $3.62 | 115,400 | — | — |
| 2009-07-06 | $3.67 | $3.67 | 209,700 | — | — |
| 2009-07-02 | $3.79 | $3.79 | 188,800 | — | — |
| 2009-07-01 | $4.00 | $4.00 | 206,200 | — | — |
| 2009-06-30 | $3.69 | $3.69 | 269,600 | — | — |
| 2009-06-29 | $3.95 | $3.95 | 224,200 | — | — |
| 2009-06-26 | $3.88 | $3.88 | 2,276,400 | — | — |
| 2009-06-25 | $3.77 | $3.77 | 203,600 | — | — |
| 2009-06-24 | $3.48 | $3.48 | 153,600 | — | — |
| 2009-06-23 | $3.36 | $3.36 | 197,700 | — | — |
| 2009-06-22 | $3.48 | $3.48 | 297,300 | — | — |
| 2009-06-19 | $3.82 | $3.82 | 400,500 | — | — |
| 2009-06-18 | $3.90 | $3.90 | 132,900 | — | — |
| 2009-06-17 | $3.83 | $3.83 | 216,500 | — | — |
| 2009-06-16 | $3.78 | $3.78 | 163,100 | — | — |
| 2009-06-15 | $3.86 | $3.86 | 230,300 | — | — |
| 2009-06-12 | $3.97 | $3.97 | 107,900 | — | — |
| 2009-06-11 | $3.91 | $3.91 | 192,400 | — | — |
| 2009-06-10 | $3.86 | $3.86 | 412,400 | — | — |
| 2009-06-09 | $4.06 | $4.06 | 188,300 | — | — |
| 2009-06-08 | $4.04 | $4.04 | 246,500 | — | — |
| 2009-06-05 | $4.21 | $4.21 | 261,100 | — | — |
| 2009-06-04 | $4.10 | $4.10 | 342,300 | — | — |
| 2009-06-03 | $4.15 | $4.15 | 388,300 | — | — |
| 2009-06-02 | $4.29 | $4.29 | 567,500 | — | — |
| 2009-06-01 | $4.02 | $4.02 | 687,800 | — | — |
| 2009-05-29 | $3.94 | $3.94 | 1,343,200 | — | — |
| 2009-05-28 | $3.60 | $3.60 | 506,000 | — | — |
| 2009-05-27 | $3.78 | $3.78 | 450,600 | — | — |
| 2009-05-26 | $3.69 | $3.69 | 515,700 | — | — |
| 2009-05-22 | $3.38 | $3.38 | 432,800 | — | — |
| 2009-05-21 | $3.26 | $3.26 | 264,900 | — | — |
| 2009-05-20 | $3.23 | $3.23 | 275,400 | — | — |
| 2009-05-19 | $3.16 | $3.16 | 191,900 | — | — |
| 2009-05-18 | $3.09 | $3.09 | 220,500 | — | — |
| 2009-05-15 | $2.99 | $2.99 | 233,400 | — | — |
| 2009-05-14 | $2.93 | $2.93 | 249,100 | — | — |
| 2009-05-13 | $2.78 | $2.78 | 340,000 | — | — |
| 2009-05-12 | $2.93 | $2.93 | 214,300 | — | — |
| 2009-05-11 | $2.89 | $2.89 | 206,600 | — | — |
| 2009-05-08 | $2.83 | $2.83 | 300,900 | — | — |
| 2009-05-07 | $2.73 | $2.73 | 234,100 | — | — |
| 2009-05-06 | $2.68 | $2.68 | 261,600 | — | — |
| 2009-05-05 | $2.60 | $2.60 | 419,500 | — | — |
| 2009-05-04 | $2.86 | $2.86 | 227,900 | — | — |
| 2009-05-01 | $2.71 | $2.71 | 144,600 | — | — |
| 2009-04-30 | $2.75 | $2.75 | 1,058,800 | — | — |
| 2009-04-29 | $2.80 | $2.80 | 322,600 | — | — |
| 2009-04-28 | $2.58 | $2.58 | 138,800 | — | — |
| 2009-04-27 | $2.54 | $2.54 | 253,900 | — | — |
| 2009-04-24 | $2.70 | $2.70 | 221,700 | — | — |
| 2009-04-23 | $2.67 | $2.67 | 1,017,800 | — | — |
| 2009-04-22 | $2.73 | $2.73 | 219,500 | — | — |
| 2009-04-21 | $2.80 | $2.80 | 170,800 | — | — |
| 2009-04-20 | $2.60 | $2.60 | 243,100 | — | — |
| 2009-04-17 | $2.80 | $2.80 | 310,700 | — | — |
| 2009-04-16 | $2.93 | $2.93 | 308,700 | — | — |
| 2009-04-15 | $2.90 | $2.90 | 220,400 | — | — |
| 2009-04-14 | $2.77 | $2.77 | 430,700 | — | — |
| 2009-04-13 | $3.00 | $3.00 | 306,100 | — | — |
| 2009-04-09 | $3.15 | $3.15 | 670,600 | — | — |
| 2009-04-08 | $2.91 | $2.91 | 282,700 | — | — |
| 2009-04-07 | $2.66 | $2.66 | 273,400 | — | — |
| 2009-04-06 | $2.77 | $2.77 | 270,800 | — | — |
| 2009-04-03 | $2.82 | $2.82 | 555,400 | — | — |
| 2009-04-02 | $2.60 | $2.60 | 673,400 | — | — |
| 2009-04-01 | $2.38 | $2.38 | 146,800 | — | — |
| 2009-03-31 | $2.32 | $2.32 | 147,300 | — | — |
| 2009-03-30 | $2.24 | $2.24 | 190,800 | — | — |
| 2009-03-27 | $2.13 | $2.13 | 163,700 | — | — |
| 2009-03-26 | $2.33 | $2.33 | 282,900 | — | — |
| 2009-03-25 | $2.30 | $2.30 | 336,800 | — | — |
| 2009-03-24 | $2.11 | $2.11 | 158,200 | — | — |
| 2009-03-23 | $2.15 | $2.15 | 326,600 | — | — |
| 2009-03-20 | $1.88 | $1.88 | 401,600 | — | — |
| 2009-03-19 | $1.89 | $1.89 | 210,000 | — | — |
| 2009-03-18 | $1.90 | $1.90 | 387,000 | — | — |
| 2009-03-17 | $1.78 | $1.78 | 220,800 | — | — |
| 2009-03-16 | $1.75 | $1.75 | 183,900 | — | — |
| 2009-03-13 | $1.71 | $1.71 | 138,700 | — | — |
| 2009-03-12 | $1.74 | $1.74 | 279,100 | — | — |
| 2009-03-11 | $1.59 | $1.59 | 196,500 | — | — |
| 2009-03-10 | $1.72 | $1.72 | 408,400 | — | — |
| 2009-03-09 | $1.54 | $1.54 | 142,800 | — | — |
| 2009-03-06 | $1.57 | $1.57 | 148,200 | — | — |
| 2009-03-05 | $1.48 | $1.48 | 160,100 | — | — |
| 2009-03-04 | $1.55 | $1.55 | 333,900 | — | — |
| 2009-03-03 | $1.50 | $1.50 | 200,800 | — | — |
| 2009-03-02 | $1.52 | $1.52 | 161,300 | — | — |
| 2009-02-27 | $1.59 | $1.59 | 195,700 | — | — |
| 2009-02-26 | $1.57 | $1.57 | 153,100 | — | — |
| 2009-02-25 | $1.54 | $1.54 | 159,700 | — | — |
| 2009-02-24 | $1.67 | $1.67 | 232,900 | — | — |
| 2009-02-23 | $1.53 | $1.53 | 180,300 | — | — |
| 2009-02-20 | $1.52 | $1.52 | 132,900 | — | — |
| 2009-02-19 | $1.50 | $1.50 | 111,800 | — | — |
| 2009-02-18 | $1.47 | $1.47 | 141,800 | — | — |
| 2009-02-17 | $1.51 | $1.51 | 145,900 | — | — |
| 2009-02-13 | $1.63 | $1.63 | 108,900 | — | — |
| 2009-02-12 | $1.59 | $1.59 | 64,800 | — | — |
| 2009-02-11 | $1.63 | $1.63 | 61,500 | — | — |
| 2009-02-10 | $1.64 | $1.64 | 124,800 | — | — |
| 2009-02-09 | $1.66 | $1.66 | 144,500 | — | — |
| 2009-02-06 | $1.67 | $1.67 | 203,400 | — | — |
| 2009-02-05 | $1.64 | $1.64 | 167,300 | — | — |
| 2009-02-04 | $1.61 | $1.61 | 165,500 | — | — |
| 2009-02-03 | $1.66 | $1.66 | 128,000 | — | — |
| 2009-02-02 | $1.70 | $1.70 | 209,700 | — | — |
| 2009-01-30 | $1.58 | $1.58 | 306,500 | — | — |
| 2009-01-29 | $1.61 | $1.61 | 264,000 | — | — |
| 2009-01-28 | $1.77 | $1.77 | 175,400 | — | — |
| 2009-01-27 | $1.69 | $1.69 | 124,800 | — | — |
| 2009-01-26 | $1.70 | $1.70 | 118,900 | — | — |
| 2009-01-23 | $1.69 | $1.69 | 121,100 | — | — |
| 2009-01-22 | $1.77 | $1.77 | 60,500 | — | — |
| 2009-01-21 | $1.87 | $1.87 | 161,500 | — | — |
| 2009-01-20 | $1.70 | $1.70 | 139,500 | — | — |
| 2009-01-16 | $1.88 | $1.88 | 97,500 | — | — |
| 2009-01-15 | $1.80 | $1.80 | 91,000 | — | — |
| 2009-01-14 | $1.74 | $1.74 | 133,800 | — | — |
| 2009-01-13 | $1.86 | $1.86 | 127,000 | — | — |
| 2009-01-12 | $1.85 | $1.85 | 118,800 | — | — |
| 2009-01-09 | $1.92 | $1.92 | 143,500 | — | — |
| 2009-01-08 | $2.04 | $2.04 | 93,500 | — | — |
| 2009-01-07 | $2.01 | $2.01 | 86,500 | — | — |
| 2009-01-06 | $2.18 | $2.18 | 136,300 | — | — |
| 2009-01-05 | $2.14 | $2.14 | 106,400 | — | — |
| 2009-01-02 | $2.11 | $2.11 | 213,500 | — | — |