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
- 1991-02-25 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 | $3.11 | $5.34 | 593,600 | — | — |
| 2009-12-30 | $3.15 | $5.42 | 427,200 | — | — |
| 2009-12-29 | $3.14 | $5.41 | 470,400 | — | — |
| 2009-12-28 | $3.15 | $5.41 | 488,800 | — | — |
| 2009-12-24 | $3.19 | $5.48 | 89,600 | — | — |
| 2009-12-23 | $3.16 | $5.43 | 594,400 | — | — |
| 2009-12-22 | $3.13 | $5.38 | 688,000 | — | — |
| 2009-12-21 | $3.10 | $5.34 | 669,600 | — | — |
| 2009-12-18 | $3.09 | $5.32 | 6,128,800 | — | — |
| 2009-12-17 | $3.02 | $5.19 | 1,329,600 | — | — |
| 2009-12-16 | $3.06 | $5.27 | 1,205,600 | — | — |
| 2009-12-15 | $3.07 | $5.27 | 1,676,000 | — | — |
| 2009-12-14 | $3.13 | $5.39 | 871,200 | — | — |
| 2009-12-11 | $3.03 | $5.22 | 500,800 | — | — |
| 2009-12-10 | $3.01 | $5.18 | 617,600 | — | — |
| 2009-12-09 | $3.04 | $5.23 | 728,000 | — | — |
| 2009-12-08 | $3.01 | $5.18 | 574,400 | — | — |
| 2009-12-07 | $3.05 | $5.25 | 1,855,200 | — | — |
| 2009-12-04 | $3.02 | $5.19 | 1,275,200 | — | — |
| 2009-12-03 | $2.94 | $5.05 | 868,000 | — | — |
| 2009-12-02 | $2.99 | $5.15 | 920,800 | — | — |
| 2009-12-01 | $2.97 | $5.10 | 1,524,000 | — | — |
| 2009-11-30 | $2.94 | $5.05 | 1,368,800 | — | — |
| 2009-11-27 | $2.91 | $5.01 | 524,000 | — | — |
| 2009-11-25 | $3.02 | $5.17 | 925,600 | — | — |
| 2009-11-24 | $3.06 | $5.24 | 666,400 | — | — |
| 2009-11-23 | $3.11 | $5.33 | 807,200 | — | — |
| 2009-11-20 | $3.07 | $5.26 | 800,800 | — | — |
| 2009-11-19 | $3.07 | $5.25 | 857,600 | — | — |
| 2009-11-18 | $3.17 | $5.43 | 769,600 | — | — |
| 2009-11-17 | $3.18 | $5.45 | 722,400 | — | — |
| 2009-11-16 | $3.19 | $5.46 | 1,442,400 | — | — |
| 2009-11-13 | $3.01 | $5.16 | 831,200 | — | — |
| 2009-11-12 | $3.02 | $5.17 | 963,200 | — | — |
| 2009-11-11 | $3.09 | $5.30 | 812,800 | — | — |
| 2009-11-10 | $3.03 | $5.19 | 892,800 | — | — |
| 2009-11-09 | $3.09 | $5.30 | 839,200 | — | — |
| 2009-11-06 | $3.04 | $5.20 | 945,600 | — | — |
| 2009-11-05 | $3.03 | $5.18 | 1,188,800 | — | — |
| 2009-11-04 | $2.90 | $4.96 | 2,424,800 | — | — |
| 2009-11-03 | $3.02 | $5.18 | 1,668,000 | — | — |
| 2009-11-02 | $2.98 | $5.11 | 1,901,600 | — | — |
| 2009-10-30 | $2.96 | $5.07 | 1,864,000 | — | — |
| 2009-10-29 | $3.07 | $5.26 | 973,600 | — | — |
| 2009-10-28 | $3.04 | $5.21 | 1,412,800 | — | — |
| 2009-10-27 | $3.12 | $5.34 | 1,198,400 | — | — |
| 2009-10-26 | $3.17 | $5.44 | 1,289,600 | — | — |
| 2009-10-23 | $3.22 | $5.51 | 1,227,200 | — | — |
| 2009-10-22 | $3.34 | $5.71 | 1,804,000 | — | — |
| 2009-10-21 | $3.22 | $5.51 | 2,136,000 | — | — |
| 2009-10-20 | $3.28 | $5.61 | 2,092,800 | — | — |
| 2009-10-19 | $3.25 | $5.56 | 1,403,200 | — | — |
| 2009-10-16 | $3.22 | $5.51 | 1,212,800 | — | — |
| 2009-10-15 | $3.24 | $5.55 | 1,184,000 | — | — |
| 2009-10-14 | $3.22 | $5.51 | 749,600 | — | — |
| 2009-10-13 | $3.12 | $5.34 | 888,000 | — | — |
| 2009-10-12 | $3.13 | $5.36 | 769,600 | — | — |
| 2009-10-09 | $3.10 | $5.31 | 1,083,200 | — | — |
| 2009-10-08 | $3.00 | $5.14 | 1,383,200 | — | — |
| 2009-10-07 | $2.97 | $5.09 | 938,400 | — | — |
| 2009-10-06 | $3.00 | $5.13 | 688,000 | — | — |
| 2009-10-05 | $2.96 | $5.07 | 926,400 | — | — |
| 2009-10-02 | $2.91 | $4.99 | 960,800 | — | — |
| 2009-10-01 | $2.94 | $5.03 | 1,180,000 | — | — |
| 2009-09-30 | $2.98 | $5.11 | 1,663,200 | — | — |
| 2009-09-29 | $3.07 | $5.26 | 766,400 | — | — |
| 2009-09-28 | $3.12 | $5.34 | 663,200 | — | — |
| 2009-09-25 | $3.06 | $5.24 | 580,800 | — | — |
| 2009-09-24 | $3.11 | $5.32 | 1,245,600 | — | — |
| 2009-09-23 | $3.16 | $5.41 | 1,054,400 | — | — |
| 2009-09-22 | $3.17 | $5.43 | 972,800 | — | — |
| 2009-09-21 | $3.13 | $5.37 | 1,328,800 | — | — |
| 2009-09-18 | $3.14 | $5.38 | 2,922,400 | — | — |
| 2009-09-17 | $3.20 | $5.47 | 1,172,000 | — | — |
| 2009-09-16 | $3.17 | $5.43 | 932,000 | — | — |
| 2009-09-15 | $3.12 | $5.34 | 1,372,000 | — | — |
| 2009-09-14 | $3.08 | $5.27 | 1,422,400 | — | — |
| 2009-09-11 | $3.10 | $5.31 | 591,200 | — | — |
| 2009-09-10 | $3.10 | $5.30 | 855,200 | — | — |
| 2009-09-09 | $3.04 | $5.21 | 934,400 | — | — |
| 2009-09-08 | $3.01 | $5.15 | 1,232,000 | — | — |
| 2009-09-04 | $3.03 | $5.20 | 1,239,200 | — | — |
| 2009-09-03 | $3.01 | $5.15 | 1,188,000 | — | — |
| 2009-09-02 | $2.95 | $5.06 | 2,738,400 | — | — |
| 2009-09-01 | $2.96 | $5.07 | 2,205,600 | — | — |
| 2009-08-31 | $3.02 | $5.18 | 1,901,600 | — | — |
| 2009-08-28 | $3.04 | $5.20 | 936,800 | — | — |
| 2009-08-27 | $3.06 | $5.22 | 808,000 | — | — |
| 2009-08-26 | $3.06 | $5.22 | 726,400 | — | — |
| 2009-08-25 | $3.07 | $5.23 | 888,800 | — | — |
| 2009-08-24 | $3.06 | $5.22 | 596,800 | — | — |
| 2009-08-21 | $3.07 | $5.23 | 2,036,000 | — | — |
| 2009-08-20 | $3.03 | $5.16 | 1,282,400 | — | — |
| 2009-08-19 | $2.96 | $5.05 | 1,144,800 | — | — |
| 2009-08-18 | $2.94 | $5.01 | 884,800 | — | — |
| 2009-08-17 | $2.86 | $4.87 | 1,019,200 | — | — |
| 2009-08-14 | $2.99 | $5.10 | 993,600 | — | — |
| 2009-08-13 | $3.12 | $5.32 | 3,021,600 | — | — |
| 2009-08-12 | $3.07 | $5.24 | 6,444,000 | — | — |
| 2009-08-11 | $3.05 | $5.20 | 1,435,200 | — | — |
| 2009-08-10 | $3.10 | $5.29 | 552,800 | — | — |
| 2009-08-07 | $3.12 | $5.32 | 2,464,800 | — | — |
| 2009-08-06 | $3.07 | $5.23 | 1,075,200 | — | — |
| 2009-08-05 | $3.07 | $5.23 | 1,040,000 | — | — |
| 2009-08-04 | $3.13 | $5.34 | 857,600 | — | — |
| 2009-08-03 | $3.09 | $5.27 | 1,392,000 | — | — |
| 2009-07-31 | $2.97 | $5.07 | 1,566,400 | — | — |
| 2009-07-30 | $3.03 | $5.17 | 875,200 | — | — |
| 2009-07-29 | $2.97 | $5.06 | 928,800 | — | — |
| 2009-07-28 | $2.99 | $5.10 | 1,746,400 | — | — |
| 2009-07-27 | $2.98 | $5.08 | 1,106,400 | — | — |
| 2009-07-24 | $2.96 | $5.04 | 779,200 | — | — |
| 2009-07-23 | $2.98 | $5.09 | 1,894,400 | — | — |
| 2009-07-22 | $2.78 | $4.74 | 2,924,000 | — | — |
| 2009-07-21 | $2.71 | $4.61 | 2,743,200 | — | — |
| 2009-07-20 | $2.68 | $4.58 | 1,322,400 | — | — |
| 2009-07-17 | $2.69 | $4.58 | 1,117,600 | — | — |
| 2009-07-16 | $2.79 | $4.76 | 940,000 | — | — |
| 2009-07-15 | $2.72 | $4.64 | 2,495,200 | — | — |
| 2009-07-14 | $2.59 | $4.41 | 913,600 | — | — |
| 2009-07-13 | $2.56 | $4.37 | 1,392,800 | — | — |
| 2009-07-10 | $2.50 | $4.26 | 891,200 | — | — |
| 2009-07-09 | $2.47 | $4.21 | 1,036,800 | — | — |
| 2009-07-08 | $2.50 | $4.26 | 1,871,200 | — | — |
| 2009-07-07 | $2.46 | $4.20 | 784,000 | — | — |
| 2009-07-06 | $2.52 | $4.31 | 1,058,400 | — | — |
| 2009-07-02 | $2.58 | $4.39 | 1,235,200 | — | — |
| 2009-07-01 | $2.67 | $4.55 | 968,800 | — | — |
| 2009-06-30 | $2.60 | $4.44 | 1,179,200 | — | — |
| 2009-06-29 | $2.66 | $4.54 | 755,200 | — | — |
| 2009-06-26 | $2.69 | $4.59 | 3,049,600 | — | — |
| 2009-06-25 | $2.66 | $4.54 | 1,198,400 | — | — |
| 2009-06-24 | $2.55 | $4.34 | 1,143,200 | — | — |
| 2009-06-23 | $2.50 | $4.27 | 951,200 | — | — |
| 2009-06-22 | $2.51 | $4.29 | 1,236,800 | — | — |
| 2009-06-19 | $2.66 | $4.53 | 2,364,000 | — | — |
| 2009-06-18 | $2.64 | $4.50 | 925,600 | — | — |
| 2009-06-17 | $2.61 | $4.46 | 1,520,000 | — | — |
| 2009-06-16 | $2.61 | $4.44 | 1,299,200 | — | — |
| 2009-06-15 | $2.70 | $4.60 | 1,967,200 | — | — |
| 2009-06-12 | $2.91 | $4.97 | 728,800 | — | — |
| 2009-06-11 | $2.94 | $5.01 | 989,600 | — | — |
| 2009-06-10 | $2.91 | $4.96 | 1,224,800 | — | — |
| 2009-06-09 | $2.93 | $5.00 | 1,446,400 | — | — |
| 2009-06-08 | $3.01 | $5.13 | 870,400 | — | — |
| 2009-06-05 | $3.02 | $5.16 | 1,364,800 | — | — |
| 2009-06-04 | $3.04 | $5.18 | 984,800 | — | — |
| 2009-06-03 | $2.98 | $5.09 | 1,119,200 | — | — |
| 2009-06-02 | $2.99 | $5.10 | 2,565,600 | — | — |
| 2009-06-01 | $2.91 | $4.97 | 1,350,400 | — | — |
| 2009-05-29 | $2.75 | $4.68 | 1,638,400 | — | — |
| 2009-05-28 | $2.75 | $4.69 | 1,081,600 | — | — |
| 2009-05-27 | $2.71 | $4.60 | 1,356,000 | — | — |
| 2009-05-26 | $2.76 | $4.69 | 1,689,600 | — | — |
| 2009-05-22 | $2.66 | $4.52 | 2,246,400 | — | — |
| 2009-05-21 | $2.72 | $4.62 | 1,612,000 | — | — |
| 2009-05-20 | $2.82 | $4.79 | 2,978,400 | — | — |
| 2009-05-19 | $2.88 | $4.89 | 3,122,400 | — | — |
| 2009-05-18 | $2.93 | $4.97 | 2,335,200 | — | — |
| 2009-05-15 | $2.76 | $4.69 | 2,416,800 | — | — |
| 2009-05-14 | $2.73 | $4.64 | 3,085,600 | — | — |
| 2009-05-13 | $2.72 | $4.62 | 1,776,800 | — | — |
| 2009-05-12 | $2.94 | $4.99 | 1,768,800 | — | — |
| 2009-05-11 | $2.93 | $4.97 | 2,269,600 | — | — |
| 2009-05-08 | $3.01 | $5.10 | 2,683,200 | — | — |
| 2009-05-07 | $2.92 | $4.96 | 3,250,400 | — | — |
| 2009-05-06 | $2.96 | $5.02 | 3,160,000 | — | — |
| 2009-05-05 | $2.91 | $4.93 | 2,619,200 | — | — |
| 2009-05-04 | $2.97 | $5.05 | 2,793,600 | — | — |
| 2009-05-01 | $2.82 | $4.78 | 1,932,000 | — | — |
| 2009-04-30 | $2.75 | $4.66 | 2,209,600 | — | — |
| 2009-04-29 | $2.79 | $4.73 | 2,207,200 | — | — |
| 2009-04-28 | $2.64 | $4.48 | 1,767,200 | — | — |
| 2009-04-27 | $2.63 | $4.46 | 2,658,400 | — | — |
| 2009-04-24 | $2.75 | $4.66 | 3,830,400 | — | — |
| 2009-04-23 | $2.70 | $4.59 | 3,168,000 | — | — |
| 2009-04-22 | $2.83 | $4.80 | 2,383,200 | — | — |
| 2009-04-21 | $2.83 | $4.81 | 2,649,600 | — | — |
| 2009-04-20 | $2.87 | $4.86 | 1,834,400 | — | — |
| 2009-04-17 | $3.03 | $5.15 | 1,775,200 | — | — |
| 2009-04-16 | $3.02 | $5.13 | 2,420,800 | — | — |
| 2009-04-15 | $2.89 | $4.90 | 2,373,600 | — | — |
| 2009-04-14 | $2.77 | $4.71 | 3,605,600 | — | — |
| 2009-04-13 | $2.93 | $4.97 | 1,762,400 | — | — |
| 2009-04-09 | $3.05 | $5.17 | 1,913,600 | — | — |
| 2009-04-08 | $2.83 | $4.80 | 1,508,000 | — | — |
| 2009-04-07 | $2.75 | $4.68 | 2,538,400 | — | — |
| 2009-04-06 | $2.92 | $4.96 | 1,398,400 | — | — |
| 2009-04-03 | $3.00 | $5.09 | 1,383,200 | — | — |
| 2009-04-02 | $3.03 | $5.14 | 2,005,600 | — | — |
| 2009-04-01 | $2.79 | $4.73 | 1,604,000 | — | — |
| 2009-03-31 | $2.71 | $4.60 | 2,158,400 | — | — |
| 2009-03-30 | $2.60 | $4.42 | 1,877,600 | — | — |
| 2009-03-27 | $2.76 | $4.69 | 1,711,200 | — | — |
| 2009-03-26 | $2.91 | $4.93 | 1,731,200 | — | — |
| 2009-03-25 | $2.70 | $4.58 | 1,402,400 | — | — |
| 2009-03-24 | $2.68 | $4.55 | 1,528,800 | — | — |
| 2009-03-23 | $2.76 | $4.69 | 1,761,600 | — | — |
| 2009-03-20 | $2.52 | $4.28 | 1,929,600 | — | — |
| 2009-03-19 | $2.61 | $4.42 | 1,711,200 | — | — |
| 2009-03-18 | $2.57 | $4.36 | 1,900,000 | — | — |
| 2009-03-17 | $2.45 | $4.16 | 1,991,200 | — | — |
| 2009-03-16 | $2.39 | $4.05 | 1,339,200 | — | — |
| 2009-03-13 | $2.40 | $4.08 | 1,416,000 | — | — |
| 2009-03-12 | $2.31 | $3.93 | 1,850,400 | — | — |
| 2009-03-11 | $2.24 | $3.80 | 1,164,800 | — | — |
| 2009-03-10 | $2.19 | $3.73 | 2,331,200 | — | — |
| 2009-03-09 | $2.02 | $3.43 | 1,753,600 | — | — |
| 2009-03-06 | $2.08 | $3.53 | 2,211,200 | — | — |
| 2009-03-05 | $2.08 | $3.53 | 1,813,600 | — | — |
| 2009-03-04 | $2.26 | $3.84 | 2,334,400 | — | — |
| 2009-03-03 | $2.14 | $3.64 | 3,402,400 | — | — |
| 2009-03-02 | $2.17 | $3.68 | 3,158,400 | — | — |
| 2009-02-27 | $2.26 | $3.84 | 1,824,000 | — | — |
| 2009-02-26 | $2.24 | $3.80 | 1,849,600 | — | — |
| 2009-02-25 | $2.28 | $3.85 | 1,926,400 | — | — |
| 2009-02-24 | $2.40 | $4.06 | 2,166,400 | — | — |
| 2009-02-23 | $2.30 | $3.88 | 2,473,600 | — | — |
| 2009-02-20 | $2.52 | $4.25 | 2,557,600 | — | — |
| 2009-02-19 | $2.59 | $4.38 | 1,795,200 | — | — |
| 2009-02-18 | $2.55 | $4.30 | 2,455,200 | — | — |
| 2009-02-17 | $2.62 | $4.42 | 2,488,800 | — | — |
| 2009-02-13 | $2.68 | $4.52 | 1,359,200 | — | — |
| 2009-02-12 | $2.73 | $4.61 | 2,032,800 | — | — |
| 2009-02-11 | $2.69 | $4.55 | 1,790,400 | — | — |
| 2009-02-10 | $2.68 | $4.53 | 2,885,600 | — | — |
| 2009-02-09 | $2.99 | $5.05 | 2,555,200 | — | — |
| 2009-02-06 | $2.99 | $5.04 | 4,564,000 | — | — |
| 2009-02-05 | $2.58 | $4.36 | 1,668,800 | — | — |
| 2009-02-04 | $2.62 | $4.42 | 1,888,800 | — | — |
| 2009-02-03 | $2.65 | $4.47 | 1,824,000 | — | — |
| 2009-02-02 | $2.56 | $4.32 | 2,254,400 | — | — |
| 2009-01-30 | $2.52 | $4.25 | 1,858,400 | — | — |
| 2009-01-29 | $2.62 | $4.42 | 1,432,800 | — | — |
| 2009-01-28 | $2.76 | $4.66 | 1,744,000 | — | — |
| 2009-01-27 | $2.66 | $4.50 | 1,339,200 | — | — |
| 2009-01-26 | $2.61 | $4.41 | 1,872,800 | — | — |
| 2009-01-23 | $2.62 | $4.43 | 4,388,800 | — | — |
| 2009-01-22 | $2.62 | $4.42 | 2,196,000 | — | — |
| 2009-01-21 | $2.71 | $4.57 | 3,648,800 | — | — |
| 2009-01-20 | $2.61 | $4.40 | 3,949,600 | — | — |
| 2009-01-16 | $2.90 | $4.90 | 2,252,000 | — | — |
| 2009-01-15 | $2.91 | $4.91 | 2,187,200 | — | — |
| 2009-01-14 | $2.82 | $4.77 | 3,128,000 | — | — |
| 2009-01-13 | $2.88 | $4.86 | 2,139,200 | — | — |
| 2009-01-12 | $2.82 | $4.76 | 2,216,000 | — | — |
| 2009-01-09 | $2.87 | $4.85 | 2,353,600 | — | — |
| 2009-01-08 | $3.10 | $5.23 | 2,216,800 | — | — |
| 2009-01-07 | $3.02 | $5.10 | 2,739,200 | — | — |
| 2009-01-06 | $3.16 | $5.34 | 2,916,800 | — | — |
| 2009-01-05 | $3.14 | $5.30 | 1,892,800 | — | — |
| 2009-01-02 | $3.14 | $5.30 | 1,904,800 | — | — |