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
- 1994-04-04 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 | $2.42 | $2.42 | 484,700 | — | — |
| 2009-12-30 | $2.50 | $2.50 | 491,300 | — | — |
| 2009-12-29 | $2.58 | $2.58 | 207,400 | — | — |
| 2009-12-28 | $2.56 | $2.56 | 362,100 | — | — |
| 2009-12-24 | $2.61 | $2.61 | 146,900 | — | — |
| 2009-12-23 | $2.60 | $2.60 | 506,500 | — | — |
| 2009-12-22 | $2.53 | $2.53 | 734,200 | — | — |
| 2009-12-21 | $2.60 | $2.60 | 1,241,200 | — | — |
| 2009-12-18 | $2.50 | $2.50 | 1,775,600 | — | — |
| 2009-12-17 | $2.19 | $2.19 | 479,500 | — | — |
| 2009-12-16 | $2.13 | $2.13 | 433,200 | — | — |
| 2009-12-15 | $2.20 | $2.20 | 587,000 | — | — |
| 2009-12-14 | $2.17 | $2.17 | 1,440,200 | — | — |
| 2009-12-11 | $1.92 | $1.92 | 496,200 | — | — |
| 2009-12-10 | $1.88 | $1.88 | 534,200 | — | — |
| 2009-12-09 | $1.91 | $1.91 | 211,500 | — | — |
| 2009-12-08 | $1.89 | $1.89 | 436,400 | — | — |
| 2009-12-07 | $1.96 | $1.96 | 213,400 | — | — |
| 2009-12-04 | $1.88 | $1.88 | 296,600 | — | — |
| 2009-12-03 | $1.83 | $1.83 | 362,100 | — | — |
| 2009-12-02 | $1.84 | $1.84 | 366,000 | — | — |
| 2009-12-01 | $1.86 | $1.86 | 579,800 | — | — |
| 2009-11-30 | $1.90 | $1.90 | 369,600 | — | — |
| 2009-11-27 | $1.95 | $1.95 | 135,500 | — | — |
| 2009-11-25 | $2.02 | $2.02 | 231,400 | — | — |
| 2009-11-24 | $1.99 | $1.99 | 277,000 | — | — |
| 2009-11-23 | $1.98 | $1.98 | 230,500 | — | — |
| 2009-11-20 | $1.99 | $1.99 | 219,800 | — | — |
| 2009-11-19 | $1.99 | $1.99 | 465,200 | — | — |
| 2009-11-18 | $2.00 | $2.00 | 277,500 | — | — |
| 2009-11-17 | $2.06 | $2.06 | 285,600 | — | — |
| 2009-11-16 | $2.10 | $2.10 | 689,600 | — | — |
| 2009-11-13 | $1.84 | $1.84 | 517,500 | — | — |
| 2009-11-12 | $1.80 | $1.80 | 847,400 | — | — |
| 2009-11-11 | $2.01 | $2.01 | 498,600 | — | — |
| 2009-11-10 | $2.06 | $2.06 | 543,900 | — | — |
| 2009-11-09 | $2.11 | $2.11 | 509,900 | — | — |
| 2009-11-06 | $2.10 | $2.10 | 749,200 | — | — |
| 2009-11-05 | $2.19 | $2.19 | 320,400 | — | — |
| 2009-11-04 | $2.18 | $2.18 | 446,100 | — | — |
| 2009-11-03 | $2.25 | $2.25 | 503,600 | — | — |
| 2009-11-02 | $2.33 | $2.33 | 464,200 | — | — |
| 2009-10-30 | $2.33 | $2.33 | 777,400 | — | — |
| 2009-10-29 | $2.55 | $2.55 | 282,600 | — | — |
| 2009-10-28 | $2.53 | $2.53 | 357,300 | — | — |
| 2009-10-27 | $2.62 | $2.62 | 351,400 | — | — |
| 2009-10-26 | $2.66 | $2.66 | 340,200 | — | — |
| 2009-10-23 | $2.69 | $2.69 | 715,900 | — | — |
| 2009-10-22 | $2.92 | $2.92 | 522,000 | — | — |
| 2009-10-21 | $2.95 | $2.95 | 1,642,000 | — | — |
| 2009-10-20 | $2.67 | $2.67 | 387,800 | — | — |
| 2009-10-19 | $2.76 | $2.76 | 399,300 | — | — |
| 2009-10-16 | $2.79 | $2.79 | 733,200 | — | — |
| 2009-10-15 | $2.67 | $2.67 | 631,500 | — | — |
| 2009-10-14 | $2.64 | $2.64 | 448,300 | — | — |
| 2009-10-13 | $2.65 | $2.65 | 637,100 | — | — |
| 2009-10-12 | $2.65 | $2.65 | 666,000 | — | — |
| 2009-10-09 | $2.75 | $2.75 | 1,022,900 | — | — |
| 2009-10-08 | $2.62 | $2.62 | 669,500 | — | — |
| 2009-10-07 | $2.62 | $2.62 | 1,382,300 | — | — |
| 2009-10-06 | $2.60 | $2.60 | 632,900 | — | — |
| 2009-10-05 | $2.69 | $2.69 | 499,700 | — | — |
| 2009-10-02 | $2.73 | $2.73 | 504,800 | — | — |
| 2009-10-01 | $2.84 | $2.84 | 1,029,300 | — | — |
| 2009-09-30 | $2.93 | $2.93 | 277,300 | — | — |
| 2009-09-29 | $2.97 | $2.97 | 387,900 | — | — |
| 2009-09-28 | $3.08 | $3.08 | 1,297,800 | — | — |
| 2009-09-25 | $3.06 | $3.06 | 560,100 | — | — |
| 2009-09-24 | $3.11 | $3.11 | 402,700 | — | — |
| 2009-09-23 | $3.16 | $3.16 | 937,100 | — | — |
| 2009-09-22 | $3.14 | $3.14 | 966,100 | — | — |
| 2009-09-21 | $3.09 | $3.09 | 444,600 | — | — |
| 2009-09-18 | $3.14 | $3.14 | 506,900 | — | — |
| 2009-09-17 | $3.04 | $3.04 | 979,300 | — | — |
| 2009-09-16 | $3.47 | $3.47 | 1,170,600 | — | — |
| 2009-09-15 | $3.23 | $3.23 | 1,019,300 | — | — |
| 2009-09-14 | $3.15 | $3.15 | 1,117,900 | — | — |
| 2009-09-11 | $3.18 | $3.18 | 1,558,800 | — | — |
| 2009-09-10 | $2.83 | $2.83 | 664,200 | — | — |
| 2009-09-09 | $2.87 | $2.87 | 523,500 | — | — |
| 2009-09-08 | $2.81 | $2.81 | 579,800 | — | — |
| 2009-09-04 | $2.76 | $2.76 | 258,600 | — | — |
| 2009-09-03 | $2.62 | $2.62 | 436,400 | — | — |
| 2009-09-02 | $2.51 | $2.51 | 323,600 | — | — |
| 2009-09-01 | $2.58 | $2.58 | 437,700 | — | — |
| 2009-08-31 | $2.75 | $2.75 | 523,200 | — | — |
| 2009-08-28 | $2.80 | $2.80 | 358,200 | — | — |
| 2009-08-27 | $2.90 | $2.90 | 209,800 | — | — |
| 2009-08-26 | $2.94 | $2.94 | 299,100 | — | — |
| 2009-08-25 | $2.88 | $2.88 | 235,000 | — | — |
| 2009-08-24 | $2.83 | $2.83 | 365,700 | — | — |
| 2009-08-21 | $2.88 | $2.88 | 448,400 | — | — |
| 2009-08-20 | $2.84 | $2.84 | 243,000 | — | — |
| 2009-08-19 | $2.90 | $2.90 | 157,700 | — | — |
| 2009-08-18 | $2.89 | $2.89 | 302,900 | — | — |
| 2009-08-17 | $2.89 | $2.89 | 230,300 | — | — |
| 2009-08-14 | $3.08 | $3.08 | 345,400 | — | — |
| 2009-08-13 | $3.10 | $3.10 | 494,800 | — | — |
| 2009-08-12 | $2.91 | $2.91 | 226,400 | — | — |
| 2009-08-11 | $2.92 | $2.92 | 161,000 | — | — |
| 2009-08-10 | $2.99 | $2.99 | 298,600 | — | — |
| 2009-08-07 | $2.95 | $2.95 | 285,600 | — | — |
| 2009-08-06 | $2.99 | $2.99 | 194,100 | — | — |
| 2009-08-05 | $3.11 | $3.11 | 882,700 | — | — |
| 2009-08-04 | $3.17 | $3.17 | 1,831,600 | — | — |
| 2009-08-03 | $3.07 | $3.07 | 316,700 | — | — |
| 2009-07-31 | $2.97 | $2.97 | 201,800 | — | — |
| 2009-07-30 | $2.92 | $2.92 | 186,300 | — | — |
| 2009-07-29 | $2.81 | $2.81 | 235,600 | — | — |
| 2009-07-28 | $2.92 | $2.92 | 299,400 | — | — |
| 2009-07-27 | $3.14 | $3.14 | 131,600 | — | — |
| 2009-07-24 | $3.09 | $3.09 | 190,100 | — | — |
| 2009-07-23 | $2.96 | $2.96 | 481,500 | — | — |
| 2009-07-22 | $2.79 | $2.79 | 134,400 | — | — |
| 2009-07-21 | $2.86 | $2.86 | 123,900 | — | — |
| 2009-07-20 | $2.92 | $2.92 | 165,200 | — | — |
| 2009-07-17 | $2.83 | $2.83 | 168,600 | — | — |
| 2009-07-16 | $2.82 | $2.82 | 182,500 | — | — |
| 2009-07-15 | $2.73 | $2.73 | 184,100 | — | — |
| 2009-07-14 | $2.59 | $2.59 | 181,800 | — | — |
| 2009-07-13 | $2.70 | $2.70 | 153,200 | — | — |
| 2009-07-10 | $2.51 | $2.51 | 202,900 | — | — |
| 2009-07-09 | $2.50 | $2.50 | 142,000 | — | — |
| 2009-07-08 | $2.63 | $2.63 | 333,600 | — | — |
| 2009-07-07 | $2.61 | $2.61 | 434,400 | — | — |
| 2009-07-06 | $2.81 | $2.81 | 646,400 | — | — |
| 2009-07-02 | $2.52 | $2.52 | 326,600 | — | — |
| 2009-07-01 | $2.78 | $2.78 | 355,800 | — | — |
| 2009-06-30 | $2.94 | $2.94 | 418,100 | — | — |
| 2009-06-29 | $2.85 | $2.85 | 313,500 | — | — |
| 2009-06-26 | $3.00 | $3.00 | 1,332,800 | — | — |
| 2009-06-25 | $2.95 | $2.95 | 224,900 | — | — |
| 2009-06-24 | $2.77 | $2.77 | 125,700 | — | — |
| 2009-06-23 | $2.71 | $2.71 | 206,500 | — | — |
| 2009-06-22 | $2.78 | $2.78 | 298,400 | — | — |
| 2009-06-19 | $2.88 | $2.88 | 428,500 | — | — |
| 2009-06-18 | $2.85 | $2.85 | 293,800 | — | — |
| 2009-06-17 | $2.99 | $2.99 | 449,600 | — | — |
| 2009-06-16 | $3.15 | $3.15 | 413,100 | — | — |
| 2009-06-15 | $3.64 | $3.64 | 398,100 | — | — |
| 2009-06-12 | $3.79 | $3.79 | 303,200 | — | — |
| 2009-06-11 | $3.93 | $3.93 | 194,400 | — | — |
| 2009-06-10 | $3.88 | $3.88 | 219,500 | — | — |
| 2009-06-09 | $3.95 | $3.95 | 454,600 | — | — |
| 2009-06-08 | $3.98 | $3.98 | 503,900 | — | — |
| 2009-06-05 | $4.02 | $4.02 | 181,900 | — | — |
| 2009-06-04 | $4.10 | $4.10 | 500,300 | — | — |
| 2009-06-03 | $4.01 | $4.01 | 243,500 | — | — |
| 2009-06-02 | $4.10 | $4.10 | 365,200 | — | — |
| 2009-06-01 | $4.26 | $4.26 | 319,900 | — | — |
| 2009-05-29 | $4.15 | $4.15 | 1,490,000 | — | — |
| 2009-05-28 | $4.18 | $4.18 | 1,066,200 | — | — |
| 2009-05-27 | $3.82 | $3.82 | 197,100 | — | — |
| 2009-05-26 | $3.81 | $3.81 | 257,600 | — | — |
| 2009-05-22 | $3.84 | $3.84 | 194,900 | — | — |
| 2009-05-21 | $3.84 | $3.84 | 164,300 | — | — |
| 2009-05-20 | $3.82 | $3.82 | 314,300 | — | — |
| 2009-05-19 | $4.08 | $4.08 | 290,900 | — | — |
| 2009-05-18 | $4.24 | $4.24 | 287,200 | — | — |
| 2009-05-15 | $3.97 | $3.97 | 363,100 | — | — |
| 2009-05-14 | $4.01 | $4.01 | 268,400 | — | — |
| 2009-05-13 | $3.87 | $3.87 | 349,200 | — | — |
| 2009-05-12 | $3.70 | $3.70 | 441,800 | — | — |
| 2009-05-11 | $4.01 | $4.01 | 251,900 | — | — |
| 2009-05-08 | $4.12 | $4.12 | 559,300 | — | — |
| 2009-05-07 | $4.40 | $4.40 | 586,100 | — | — |
| 2009-05-06 | $4.18 | $4.18 | 406,200 | — | — |
| 2009-05-05 | $4.01 | $4.01 | 411,000 | — | — |
| 2009-05-04 | $4.09 | $4.09 | 888,500 | — | — |
| 2009-05-01 | $3.88 | $3.88 | 250,200 | — | — |
| 2009-04-30 | $3.94 | $3.94 | 448,100 | — | — |
| 2009-04-29 | $3.92 | $3.92 | 961,600 | — | — |
| 2009-04-28 | $4.46 | $4.46 | 109,400 | — | — |
| 2009-04-27 | $4.32 | $4.32 | 258,700 | — | — |
| 2009-04-24 | $4.55 | $4.55 | 436,000 | — | — |
| 2009-04-23 | $4.56 | $4.56 | 175,900 | — | — |
| 2009-04-22 | $4.74 | $4.74 | 234,400 | — | — |
| 2009-04-21 | $4.82 | $4.82 | 303,000 | — | — |
| 2009-04-20 | $4.66 | $4.66 | 427,400 | — | — |
| 2009-04-17 | $4.94 | $4.94 | 313,500 | — | — |
| 2009-04-16 | $4.97 | $4.97 | 629,400 | — | — |
| 2009-04-15 | $5.08 | $5.08 | 304,700 | — | — |
| 2009-04-14 | $4.90 | $4.90 | 329,500 | — | — |
| 2009-04-13 | $4.98 | $4.98 | 449,100 | — | — |
| 2009-04-09 | $5.19 | $5.19 | 1,165,200 | — | — |
| 2009-04-08 | $4.99 | $4.99 | 387,900 | — | — |
| 2009-04-07 | $4.82 | $4.82 | 479,300 | — | — |
| 2009-04-06 | $4.85 | $4.85 | 413,900 | — | — |
| 2009-04-03 | $4.96 | $4.96 | 568,500 | — | — |
| 2009-04-02 | $4.87 | $4.87 | 802,900 | — | — |
| 2009-04-01 | $4.72 | $4.72 | 653,700 | — | — |
| 2009-03-31 | $4.26 | $4.26 | 358,800 | — | — |
| 2009-03-30 | $4.50 | $4.50 | 236,300 | — | — |
| 2009-03-27 | $4.58 | $4.58 | 333,200 | — | — |
| 2009-03-26 | $4.62 | $4.62 | 375,400 | — | — |
| 2009-03-25 | $4.16 | $4.16 | 414,000 | — | — |
| 2009-03-24 | $4.28 | $4.28 | 382,400 | — | — |
| 2009-03-23 | $4.73 | $4.73 | 394,700 | — | — |
| 2009-03-20 | $4.75 | $4.75 | 454,600 | — | — |
| 2009-03-19 | $4.98 | $4.98 | 483,100 | — | — |
| 2009-03-18 | $4.93 | $4.93 | 478,700 | — | — |
| 2009-03-17 | $4.90 | $4.90 | 253,800 | — | — |
| 2009-03-16 | $4.69 | $4.69 | 248,800 | — | — |
| 2009-03-13 | $4.38 | $4.38 | 378,600 | — | — |
| 2009-03-12 | $4.70 | $4.70 | 325,200 | — | — |
| 2009-03-11 | $3.96 | $3.96 | 249,500 | — | — |
| 2009-03-10 | $3.85 | $3.85 | 369,500 | — | — |
| 2009-03-09 | $3.49 | $3.49 | 218,600 | — | — |
| 2009-03-06 | $3.52 | $3.52 | 257,400 | — | — |
| 2009-03-05 | $3.60 | $3.60 | 322,200 | — | — |
| 2009-03-04 | $4.31 | $4.31 | 525,100 | — | — |
| 2009-03-03 | $3.88 | $3.88 | 325,000 | — | — |
| 2009-03-02 | $3.59 | $3.59 | 316,600 | — | — |
| 2009-02-27 | $4.14 | $4.14 | 281,800 | — | — |
| 2009-02-26 | $4.10 | $4.10 | 259,700 | — | — |
| 2009-02-25 | $3.90 | $3.90 | 230,000 | — | — |
| 2009-02-24 | $3.84 | $3.84 | 335,600 | — | — |
| 2009-02-23 | $3.42 | $3.42 | 246,900 | — | — |
| 2009-02-20 | $3.79 | $3.79 | 358,900 | — | — |
| 2009-02-19 | $3.92 | $3.92 | 284,000 | — | — |
| 2009-02-18 | $3.89 | $3.89 | 414,500 | — | — |
| 2009-02-17 | $4.32 | $4.32 | 415,400 | — | — |
| 2009-02-13 | $4.98 | $4.98 | 344,500 | — | — |
| 2009-02-12 | $4.72 | $4.72 | 327,400 | — | — |
| 2009-02-11 | $4.80 | $4.80 | 679,000 | — | — |
| 2009-02-10 | $4.48 | $4.48 | 411,700 | — | — |
| 2009-02-09 | $4.52 | $4.52 | 585,000 | — | — |
| 2009-02-06 | $4.89 | $4.89 | 616,800 | — | — |
| 2009-02-05 | $4.61 | $4.61 | 757,600 | — | — |
| 2009-02-04 | $4.24 | $4.24 | 701,700 | — | — |
| 2009-02-03 | $3.92 | $3.92 | 544,400 | — | — |
| 2009-02-02 | $3.70 | $3.70 | 248,100 | — | — |
| 2009-01-30 | $3.52 | $3.52 | 186,000 | — | — |
| 2009-01-29 | $3.73 | $3.73 | 319,800 | — | — |
| 2009-01-28 | $3.75 | $3.75 | 286,600 | — | — |
| 2009-01-27 | $3.55 | $3.55 | 342,000 | — | — |
| 2009-01-26 | $3.32 | $3.32 | 212,800 | — | — |
| 2009-01-23 | $3.46 | $3.46 | 355,600 | — | — |
| 2009-01-22 | $3.43 | $3.43 | 451,200 | — | — |
| 2009-01-21 | $3.58 | $3.58 | 296,200 | — | — |
| 2009-01-20 | $3.40 | $3.40 | 997,400 | — | — |
| 2009-01-16 | $3.53 | $3.53 | 258,200 | — | — |
| 2009-01-15 | $3.52 | $3.52 | 239,300 | — | — |
| 2009-01-14 | $3.51 | $3.51 | 266,100 | — | — |
| 2009-01-13 | $3.65 | $3.65 | 253,600 | — | — |
| 2009-01-12 | $3.47 | $3.47 | 339,400 | — | — |
| 2009-01-09 | $3.69 | $3.69 | 375,900 | — | — |
| 2009-01-08 | $3.85 | $3.85 | 391,600 | — | — |
| 2009-01-07 | $3.70 | $3.70 | 445,600 | — | — |
| 2009-01-06 | $3.44 | $3.44 | 540,700 | — | — |
| 2009-01-05 | $3.39 | $3.39 | 466,100 | — | — |
| 2009-01-02 | $3.01 | $3.01 | 244,800 | — | — |