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
- 1996-05-23 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 | $2.72 | $2.72 | 139,800 | — | — |
| 2009-12-30 | $2.82 | $2.82 | 182,600 | — | — |
| 2009-12-29 | $2.94 | $2.94 | 254,900 | — | — |
| 2009-12-28 | $2.90 | $2.90 | 254,800 | — | — |
| 2009-12-24 | $2.82 | $2.82 | 106,500 | — | — |
| 2009-12-23 | $2.82 | $2.82 | 346,600 | — | — |
| 2009-12-22 | $2.56 | $2.56 | 224,500 | — | — |
| 2009-12-21 | $2.29 | $2.29 | 238,300 | — | — |
| 2009-12-18 | $2.21 | $2.21 | 364,800 | — | — |
| 2009-12-17 | $2.19 | $2.19 | 219,700 | — | — |
| 2009-12-16 | $2.27 | $2.27 | 116,100 | — | — |
| 2009-12-15 | $2.25 | $2.25 | 155,900 | — | — |
| 2009-12-14 | $2.22 | $2.22 | 94,000 | — | — |
| 2009-12-11 | $2.11 | $2.11 | 95,100 | — | — |
| 2009-12-10 | $2.05 | $2.05 | 293,900 | — | — |
| 2009-12-09 | $2.14 | $2.14 | 244,600 | — | — |
| 2009-12-08 | $2.19 | $2.19 | 110,000 | — | — |
| 2009-12-07 | $2.25 | $2.25 | 113,100 | — | — |
| 2009-12-04 | $2.16 | $2.16 | 131,700 | — | — |
| 2009-12-03 | $2.18 | $2.18 | 179,800 | — | — |
| 2009-12-02 | $2.35 | $2.35 | 183,200 | — | — |
| 2009-12-01 | $2.26 | $2.26 | 295,000 | — | — |
| 2009-11-30 | $2.03 | $2.03 | 1,179,800 | — | — |
| 2009-11-27 | $2.11 | $2.11 | 114,800 | — | — |
| 2009-11-25 | $2.18 | $2.18 | 86,300 | — | — |
| 2009-11-24 | $2.17 | $2.17 | 134,100 | — | — |
| 2009-11-23 | $2.17 | $2.17 | 153,600 | — | — |
| 2009-11-20 | $2.13 | $2.13 | 157,100 | — | — |
| 2009-11-19 | $2.13 | $2.13 | 206,400 | — | — |
| 2009-11-18 | $2.17 | $2.17 | 202,400 | — | — |
| 2009-11-17 | $2.19 | $2.19 | 127,000 | — | — |
| 2009-11-16 | $2.17 | $2.17 | 161,000 | — | — |
| 2009-11-13 | $2.12 | $2.12 | 147,300 | — | — |
| 2009-11-12 | $2.00 | $2.00 | 197,000 | — | — |
| 2009-11-11 | $2.20 | $2.20 | 151,600 | — | — |
| 2009-11-10 | $2.23 | $2.23 | 136,200 | — | — |
| 2009-11-09 | $2.25 | $2.25 | 232,600 | — | — |
| 2009-11-06 | $2.27 | $2.27 | 258,400 | — | — |
| 2009-11-05 | $2.15 | $2.15 | 112,500 | — | — |
| 2009-11-04 | $2.10 | $2.10 | 203,600 | — | — |
| 2009-11-03 | $2.07 | $2.07 | 217,300 | — | — |
| 2009-11-02 | $2.18 | $2.18 | 195,400 | — | — |
| 2009-10-30 | $2.22 | $2.22 | 235,400 | — | — |
| 2009-10-29 | $2.32 | $2.32 | 148,000 | — | — |
| 2009-10-28 | $2.28 | $2.28 | 171,300 | — | — |
| 2009-10-27 | $2.48 | $2.48 | 79,000 | — | — |
| 2009-10-26 | $2.49 | $2.49 | 172,000 | — | — |
| 2009-10-23 | $2.62 | $2.62 | 137,200 | — | — |
| 2009-10-22 | $2.74 | $2.74 | 113,500 | — | — |
| 2009-10-21 | $2.73 | $2.73 | 141,700 | — | — |
| 2009-10-20 | $2.78 | $2.78 | 101,200 | — | — |
| 2009-10-19 | $2.85 | $2.85 | 124,400 | — | — |
| 2009-10-16 | $2.87 | $2.87 | 125,100 | — | — |
| 2009-10-15 | $2.97 | $2.97 | 65,500 | — | — |
| 2009-10-14 | $3.00 | $3.00 | 103,500 | — | — |
| 2009-10-13 | $2.94 | $2.94 | 41,000 | — | — |
| 2009-10-12 | $2.95 | $2.95 | 33,900 | — | — |
| 2009-10-09 | $2.99 | $2.99 | 122,100 | — | — |
| 2009-10-08 | $2.89 | $2.89 | 104,100 | — | — |
| 2009-10-07 | $2.93 | $2.93 | 50,800 | — | — |
| 2009-10-06 | $2.91 | $2.91 | 95,700 | — | — |
| 2009-10-05 | $2.85 | $2.85 | 103,400 | — | — |
| 2009-10-02 | $2.82 | $2.82 | 239,700 | — | — |
| 2009-10-01 | $2.92 | $2.92 | 160,400 | — | — |
| 2009-09-30 | $3.05 | $3.05 | 163,400 | — | — |
| 2009-09-29 | $3.08 | $3.08 | 60,700 | — | — |
| 2009-09-28 | $3.13 | $3.13 | 151,600 | — | — |
| 2009-09-25 | $3.14 | $3.14 | 106,400 | — | — |
| 2009-09-24 | $3.15 | $3.15 | 176,100 | — | — |
| 2009-09-23 | $3.21 | $3.21 | 88,400 | — | — |
| 2009-09-22 | $3.14 | $3.14 | 168,900 | — | — |
| 2009-09-21 | $3.24 | $3.24 | 72,600 | — | — |
| 2009-09-18 | $3.24 | $3.24 | 198,900 | — | — |
| 2009-09-17 | $3.24 | $3.24 | 322,200 | — | — |
| 2009-09-16 | $3.22 | $3.22 | 297,700 | — | — |
| 2009-09-15 | $3.13 | $3.13 | 81,800 | — | — |
| 2009-09-14 | $3.19 | $3.19 | 61,200 | — | — |
| 2009-09-11 | $3.20 | $3.20 | 113,200 | — | — |
| 2009-09-10 | $3.20 | $3.20 | 147,000 | — | — |
| 2009-09-09 | $3.09 | $3.09 | 88,800 | — | — |
| 2009-09-08 | $3.03 | $3.03 | 83,100 | — | — |
| 2009-09-04 | $3.06 | $3.06 | 148,000 | — | — |
| 2009-09-03 | $3.03 | $3.03 | 380,900 | — | — |
| 2009-09-02 | $3.26 | $3.26 | 825,900 | — | — |
| 2009-09-01 | $2.98 | $2.98 | 114,600 | — | — |
| 2009-08-31 | $3.00 | $3.00 | 173,400 | — | — |
| 2009-08-28 | $3.07 | $3.07 | 64,300 | — | — |
| 2009-08-27 | $3.14 | $3.14 | 77,900 | — | — |
| 2009-08-26 | $3.09 | $3.09 | 102,600 | — | — |
| 2009-08-25 | $3.14 | $3.14 | 67,500 | — | — |
| 2009-08-24 | $3.16 | $3.16 | 170,300 | — | — |
| 2009-08-21 | $3.15 | $3.15 | 191,500 | — | — |
| 2009-08-20 | $3.14 | $3.14 | 106,900 | — | — |
| 2009-08-19 | $3.04 | $3.04 | 89,300 | — | — |
| 2009-08-18 | $2.98 | $2.98 | 66,300 | — | — |
| 2009-08-17 | $2.98 | $2.98 | 69,500 | — | — |
| 2009-08-14 | $3.04 | $3.04 | 95,700 | — | — |
| 2009-08-13 | $3.15 | $3.15 | 67,100 | — | — |
| 2009-08-12 | $3.10 | $3.10 | 108,400 | — | — |
| 2009-08-11 | $3.06 | $3.06 | 80,400 | — | — |
| 2009-08-10 | $3.10 | $3.10 | 119,700 | — | — |
| 2009-08-07 | $3.07 | $3.07 | 84,300 | — | — |
| 2009-08-06 | $3.02 | $3.02 | 103,300 | — | — |
| 2009-08-05 | $3.13 | $3.13 | 85,500 | — | — |
| 2009-08-04 | $3.14 | $3.14 | 128,900 | — | — |
| 2009-08-03 | $3.19 | $3.19 | 88,700 | — | — |
| 2009-07-31 | $3.20 | $3.20 | 137,500 | — | — |
| 2009-07-30 | $3.33 | $3.33 | 181,900 | — | — |
| 2009-07-29 | $3.39 | $3.39 | 346,500 | — | — |
| 2009-07-28 | $3.30 | $3.30 | 108,900 | — | — |
| 2009-07-27 | $3.25 | $3.25 | 99,700 | — | — |
| 2009-07-24 | $3.25 | $3.25 | 106,800 | — | — |
| 2009-07-23 | $3.21 | $3.21 | 136,200 | — | — |
| 2009-07-22 | $3.14 | $3.14 | 192,000 | — | — |
| 2009-07-21 | $3.02 | $3.02 | 87,700 | — | — |
| 2009-07-20 | $3.05 | $3.05 | 129,000 | — | — |
| 2009-07-17 | $3.00 | $3.00 | 75,400 | — | — |
| 2009-07-16 | $3.00 | $3.00 | 136,200 | — | — |
| 2009-07-15 | $3.13 | $3.13 | 119,300 | — | — |
| 2009-07-14 | $3.06 | $3.06 | 39,800 | — | — |
| 2009-07-13 | $3.07 | $3.07 | 107,700 | — | — |
| 2009-07-10 | $3.26 | $3.26 | 23,200 | — | — |
| 2009-07-09 | $2.95 | $2.95 | 72,800 | — | — |
| 2009-07-08 | $2.95 | $2.95 | 108,200 | — | — |
| 2009-07-07 | $3.05 | $3.05 | 67,600 | — | — |
| 2009-07-06 | $3.13 | $3.13 | 42,600 | — | — |
| 2009-07-02 | $3.12 | $3.12 | 104,600 | — | — |
| 2009-07-01 | $3.33 | $3.33 | 104,800 | — | — |
| 2009-06-30 | $3.23 | $3.23 | 99,800 | — | — |
| 2009-06-29 | $3.25 | $3.25 | 90,500 | — | — |
| 2009-06-26 | $3.35 | $3.35 | 507,700 | — | — |
| 2009-06-25 | $3.18 | $3.18 | 99,600 | — | — |
| 2009-06-24 | $3.12 | $3.12 | 54,200 | — | — |
| 2009-06-23 | $3.15 | $3.15 | 74,600 | — | — |
| 2009-06-22 | $3.20 | $3.20 | 101,000 | — | — |
| 2009-06-19 | $3.40 | $3.40 | 177,200 | — | — |
| 2009-06-18 | $3.40 | $3.40 | 50,100 | — | — |
| 2009-06-17 | $3.37 | $3.37 | 73,700 | — | — |
| 2009-06-16 | $3.26 | $3.26 | 62,100 | — | — |
| 2009-06-15 | $3.36 | $3.36 | 57,200 | — | — |
| 2009-06-12 | $3.51 | $3.51 | 67,700 | — | — |
| 2009-06-11 | $3.43 | $3.43 | 64,100 | — | — |
| 2009-06-10 | $3.38 | $3.38 | 100,400 | — | — |
| 2009-06-09 | $3.41 | $3.41 | 64,300 | — | — |
| 2009-06-08 | $3.33 | $3.33 | 68,500 | — | — |
| 2009-06-05 | $3.34 | $3.34 | 51,300 | — | — |
| 2009-06-04 | $3.28 | $3.28 | 119,400 | — | — |
| 2009-06-03 | $3.29 | $3.29 | 78,800 | — | — |
| 2009-06-02 | $3.29 | $3.29 | 116,700 | — | — |
| 2009-06-01 | $3.21 | $3.21 | 108,300 | — | — |
| 2009-05-29 | $3.07 | $3.07 | 124,200 | — | — |
| 2009-05-28 | $3.06 | $3.06 | 87,300 | — | — |
| 2009-05-27 | $3.01 | $3.01 | 92,600 | — | — |
| 2009-05-26 | $3.16 | $3.16 | 144,900 | — | — |
| 2009-05-22 | $2.93 | $2.93 | 46,500 | — | — |
| 2009-05-21 | $2.87 | $2.87 | 78,900 | — | — |
| 2009-05-20 | $3.04 | $3.04 | 94,800 | — | — |
| 2009-05-19 | $3.11 | $3.11 | 82,600 | — | — |
| 2009-05-18 | $3.27 | $3.27 | 216,000 | — | — |
| 2009-05-15 | $2.95 | $2.95 | 97,500 | — | — |
| 2009-05-14 | $3.04 | $3.04 | 75,100 | — | — |
| 2009-05-13 | $3.01 | $3.01 | 128,600 | — | — |
| 2009-05-12 | $3.16 | $3.16 | 88,400 | — | — |
| 2009-05-11 | $3.31 | $3.31 | 58,000 | — | — |
| 2009-05-08 | $3.33 | $3.33 | 105,000 | — | — |
| 2009-05-07 | $3.10 | $3.10 | 131,900 | — | — |
| 2009-05-06 | $3.21 | $3.21 | 154,200 | — | — |
| 2009-05-05 | $3.31 | $3.31 | 115,800 | — | — |
| 2009-05-04 | $3.51 | $3.51 | 85,500 | — | — |
| 2009-05-01 | $3.30 | $3.30 | 61,000 | — | — |
| 2009-04-30 | $3.30 | $3.30 | 72,000 | — | — |
| 2009-04-29 | $3.36 | $3.36 | 103,000 | — | — |
| 2009-04-28 | $3.19 | $3.19 | 88,600 | — | — |
| 2009-04-27 | $3.16 | $3.16 | 82,500 | — | — |
| 2009-04-24 | $3.32 | $3.32 | 140,200 | — | — |
| 2009-04-23 | $3.13 | $3.13 | 80,700 | — | — |
| 2009-04-22 | $3.16 | $3.16 | 94,600 | — | — |
| 2009-04-21 | $3.29 | $3.29 | 99,300 | — | — |
| 2009-04-20 | $3.23 | $3.23 | 111,300 | — | — |
| 2009-04-17 | $3.48 | $3.48 | 149,200 | — | — |
| 2009-04-16 | $3.63 | $3.63 | 69,200 | — | — |
| 2009-04-15 | $3.50 | $3.50 | 150,900 | — | — |
| 2009-04-14 | $3.55 | $3.55 | 112,600 | — | — |
| 2009-04-13 | $3.72 | $3.72 | 203,000 | — | — |
| 2009-04-09 | $3.93 | $3.93 | 144,900 | — | — |
| 2009-04-08 | $3.85 | $3.85 | 50,300 | — | — |
| 2009-04-07 | $3.57 | $3.57 | 90,300 | — | — |
| 2009-04-06 | $3.70 | $3.70 | 106,900 | — | — |
| 2009-04-03 | $3.96 | $3.96 | 120,100 | — | — |
| 2009-04-02 | $3.80 | $3.80 | 150,400 | — | — |
| 2009-04-01 | $3.71 | $3.71 | 103,600 | — | — |
| 2009-03-31 | $3.55 | $3.55 | 125,100 | — | — |
| 2009-03-30 | $3.50 | $3.50 | 268,400 | — | — |
| 2009-03-27 | $3.51 | $3.51 | 234,000 | — | — |
| 2009-03-26 | $3.59 | $3.59 | 826,400 | — | — |
| 2009-03-25 | $3.97 | $3.97 | 111,400 | — | — |
| 2009-03-24 | $3.78 | $3.78 | 106,700 | — | — |
| 2009-03-23 | $3.95 | $3.95 | 157,500 | — | — |
| 2009-03-20 | $3.45 | $3.45 | 165,400 | — | — |
| 2009-03-19 | $3.80 | $3.80 | 79,100 | — | — |
| 2009-03-18 | $3.92 | $3.92 | 126,500 | — | — |
| 2009-03-17 | $3.98 | $3.98 | 75,200 | — | — |
| 2009-03-16 | $3.54 | $3.54 | 103,700 | — | — |
| 2009-03-13 | $3.83 | $3.83 | 74,300 | — | — |
| 2009-03-12 | $3.81 | $3.81 | 146,500 | — | — |
| 2009-03-11 | $3.28 | $3.28 | 81,700 | — | — |
| 2009-03-10 | $3.51 | $3.51 | 116,800 | — | — |
| 2009-03-09 | $3.22 | $3.22 | 103,300 | — | — |
| 2009-03-06 | $3.21 | $3.21 | 132,000 | — | — |
| 2009-03-05 | $3.25 | $3.25 | 216,800 | — | — |
| 2009-03-04 | $3.33 | $3.33 | 97,500 | — | — |
| 2009-03-03 | $3.17 | $3.17 | 285,600 | — | — |
| 2009-03-02 | $3.04 | $3.04 | 127,200 | — | — |
| 2009-02-27 | $3.28 | $3.28 | 109,600 | — | — |
| 2009-02-26 | $3.45 | $3.45 | 117,700 | — | — |
| 2009-02-25 | $3.48 | $3.48 | 137,000 | — | — |
| 2009-02-24 | $3.91 | $3.91 | 139,500 | — | — |
| 2009-02-23 | $3.45 | $3.45 | 142,400 | — | — |
| 2009-02-20 | $3.46 | $3.46 | 90,000 | — | — |
| 2009-02-19 | $3.48 | $3.48 | 57,800 | — | — |
| 2009-02-18 | $3.70 | $3.70 | 65,500 | — | — |
| 2009-02-17 | $3.59 | $3.59 | 83,900 | — | — |
| 2009-02-13 | $3.69 | $3.69 | 43,800 | — | — |
| 2009-02-12 | $3.79 | $3.79 | 63,100 | — | — |
| 2009-02-11 | $3.64 | $3.64 | 56,000 | — | — |
| 2009-02-10 | $3.80 | $3.80 | 118,200 | — | — |
| 2009-02-09 | $4.09 | $4.09 | 99,200 | — | — |
| 2009-02-06 | $3.96 | $3.96 | 160,500 | — | — |
| 2009-02-05 | $3.96 | $3.96 | 118,800 | — | — |
| 2009-02-04 | $3.76 | $3.76 | 112,100 | — | — |
| 2009-02-03 | $3.65 | $3.65 | 103,100 | — | — |
| 2009-02-02 | $3.58 | $3.58 | 93,500 | — | — |
| 2009-01-30 | $3.32 | $3.32 | 78,800 | — | — |
| 2009-01-29 | $3.51 | $3.51 | 65,500 | — | — |
| 2009-01-28 | $3.52 | $3.52 | 103,400 | — | — |
| 2009-01-27 | $3.55 | $3.55 | 77,500 | — | — |
| 2009-01-26 | $3.49 | $3.49 | 139,600 | — | — |
| 2009-01-23 | $3.12 | $3.12 | 96,400 | — | — |
| 2009-01-22 | $3.12 | $3.12 | 55,600 | — | — |
| 2009-01-21 | $3.39 | $3.39 | 91,400 | — | — |
| 2009-01-20 | $3.07 | $3.07 | 121,400 | — | — |
| 2009-01-16 | $3.31 | $3.31 | 68,700 | — | — |
| 2009-01-15 | $3.33 | $3.33 | 124,900 | — | — |
| 2009-01-14 | $3.23 | $3.23 | 86,800 | — | — |
| 2009-01-13 | $3.34 | $3.34 | 71,400 | — | — |
| 2009-01-12 | $3.18 | $3.18 | 71,100 | — | — |
| 2009-01-09 | $3.29 | $3.29 | 73,400 | — | — |
| 2009-01-08 | $3.50 | $3.50 | 123,300 | — | — |
| 2009-01-07 | $3.65 | $3.65 | 51,000 | — | — |
| 2009-01-06 | $3.86 | $3.86 | 88,800 | — | — |
| 2009-01-05 | $3.45 | $3.45 | 79,400 | — | — |
| 2009-01-02 | $3.27 | $3.27 | 103,700 | — | — |