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
- 1986-11-17 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 | $5.08 | $6.62 | 276,300 | — | — |
| 2009-12-30 | $5.19 | $6.76 | 289,400 | — | — |
| 2009-12-29 | $5.15 | $6.71 | 145,700 | — | — |
| 2009-12-28 | $5.18 | $6.75 | 206,200 | — | — |
| 2009-12-24 | $5.03 | $6.56 | 66,300 | — | — |
| 2009-12-23 | $5.01 | $6.53 | 302,300 | — | — |
| 2009-12-22 | $4.87 | $6.35 | 198,500 | — | — |
| 2009-12-21 | $4.77 | $6.22 | 126,800 | — | — |
| 2009-12-18 | $4.75 | $6.19 | 421,200 | — | — |
| 2009-12-17 | $4.74 | $6.18 | 169,800 | — | — |
| 2009-12-16 | $4.78 | $6.23 | 239,700 | — | — |
| 2009-12-15 | $4.73 | $6.16 | 880,800 | — | — |
| 2009-12-14 | $4.28 | $5.58 | 95,900 | — | — |
| 2009-12-11 | $4.19 | $5.46 | 145,500 | — | — |
| 2009-12-10 | $4.06 | $5.29 | 211,000 | — | — |
| 2009-12-09 | $4.28 | $5.58 | 150,200 | — | — |
| 2009-12-08 | $4.16 | $5.42 | 219,100 | — | — |
| 2009-12-07 | $4.22 | $5.50 | 1,087,300 | — | — |
| 2009-12-04 | $3.90 | $5.08 | 424,300 | — | — |
| 2009-12-03 | $3.82 | $4.98 | 161,700 | — | — |
| 2009-12-02 | $3.94 | $5.14 | 193,200 | — | — |
| 2009-12-01 | $3.92 | $5.11 | 124,300 | — | — |
| 2009-11-30 | $3.84 | $5.00 | 277,600 | — | — |
| 2009-11-27 | $3.94 | $5.14 | 102,000 | — | — |
| 2009-11-25 | $4.10 | $5.34 | 47,800 | — | — |
| 2009-11-24 | $4.26 | $5.55 | 101,600 | — | — |
| 2009-11-23 | $4.28 | $5.58 | 184,200 | — | — |
| 2009-11-20 | $4.15 | $5.41 | 123,000 | — | — |
| 2009-11-19 | $4.18 | $5.45 | 227,400 | — | — |
| 2009-11-18 | $4.34 | $5.66 | 96,700 | — | — |
| 2009-11-17 | $4.40 | $5.73 | 421,400 | — | — |
| 2009-11-16 | $4.20 | $5.47 | 322,400 | — | — |
| 2009-11-13 | $3.96 | $5.16 | 245,200 | — | — |
| 2009-11-12 | $3.75 | $4.89 | 110,800 | — | — |
| 2009-11-11 | $3.83 | $4.99 | 103,900 | — | — |
| 2009-11-10 | $3.74 | $4.87 | 133,100 | — | — |
| 2009-11-09 | $3.60 | $4.69 | 109,600 | — | — |
| 2009-11-06 | $3.50 | $4.56 | 103,200 | — | — |
| 2009-11-05 | $3.51 | $4.57 | 210,300 | — | — |
| 2009-11-04 | $3.31 | $4.31 | 328,800 | — | — |
| 2009-11-03 | $3.31 | $4.31 | 92,400 | — | — |
| 2009-11-02 | $3.29 | $4.29 | 113,700 | — | — |
| 2009-10-30 | $3.26 | $4.25 | 162,000 | — | — |
| 2009-10-29 | $3.30 | $4.30 | 107,700 | — | — |
| 2009-10-28 | $3.22 | $4.20 | 137,800 | — | — |
| 2009-10-27 | $3.32 | $4.33 | 116,600 | — | — |
| 2009-10-26 | $3.33 | $4.34 | 105,100 | — | — |
| 2009-10-23 | $3.32 | $4.33 | 166,000 | — | — |
| 2009-10-22 | $3.38 | $4.41 | 128,600 | — | — |
| 2009-10-21 | $3.33 | $4.34 | 155,800 | — | — |
| 2009-10-20 | $3.33 | $4.34 | 73,700 | — | — |
| 2009-10-19 | $3.44 | $4.48 | 116,400 | — | — |
| 2009-10-16 | $3.38 | $4.41 | 141,100 | — | — |
| 2009-10-15 | $3.40 | $4.43 | 231,600 | — | — |
| 2009-10-14 | $3.37 | $4.39 | 97,200 | — | — |
| 2009-10-13 | $3.32 | $4.33 | 65,700 | — | — |
| 2009-10-12 | $3.37 | $4.39 | 185,000 | — | — |
| 2009-10-09 | $3.41 | $4.44 | 306,100 | — | — |
| 2009-10-08 | $3.14 | $4.09 | 176,600 | — | — |
| 2009-10-07 | $3.18 | $4.14 | 50,500 | — | — |
| 2009-10-06 | $3.18 | $4.14 | 101,600 | — | — |
| 2009-10-05 | $3.13 | $4.08 | 387,500 | — | — |
| 2009-10-02 | $2.93 | $3.82 | 247,800 | — | — |
| 2009-10-01 | $2.85 | $3.71 | 120,100 | — | — |
| 2009-09-30 | $2.90 | $3.78 | 228,800 | — | — |
| 2009-09-29 | $2.99 | $3.90 | 803,600 | — | — |
| 2009-09-28 | $3.07 | $4.00 | 255,000 | — | — |
| 2009-09-25 | $3.00 | $3.91 | 675,800 | — | — |
| 2009-09-24 | $3.09 | $4.03 | 1,534,000 | — | — |
| 2009-09-23 | $2.82 | $3.68 | 177,200 | — | — |
| 2009-09-22 | $2.81 | $3.66 | 328,800 | — | — |
| 2009-09-21 | $2.86 | $3.73 | 204,600 | — | — |
| 2009-09-18 | $2.80 | $3.65 | 252,400 | — | — |
| 2009-09-17 | $2.79 | $3.64 | 97,500 | — | — |
| 2009-09-16 | $2.82 | $3.68 | 75,600 | — | — |
| 2009-09-15 | $2.81 | $3.66 | 41,100 | — | — |
| 2009-09-14 | $2.80 | $3.65 | 129,800 | — | — |
| 2009-09-11 | $2.82 | $3.68 | 132,000 | — | — |
| 2009-09-10 | $2.85 | $3.71 | 295,700 | — | — |
| 2009-09-09 | $2.70 | $3.52 | 337,800 | — | — |
| 2009-09-08 | $2.55 | $3.32 | 158,500 | — | — |
| 2009-09-04 | $2.60 | $3.39 | 128,800 | — | — |
| 2009-09-03 | $2.52 | $3.28 | 70,200 | — | — |
| 2009-09-02 | $2.52 | $3.28 | 107,500 | — | — |
| 2009-09-01 | $2.53 | $3.30 | 105,200 | — | — |
| 2009-08-31 | $2.64 | $3.44 | 150,800 | — | — |
| 2009-08-28 | $2.67 | $3.48 | 132,000 | — | — |
| 2009-08-27 | $2.71 | $3.53 | 134,700 | — | — |
| 2009-08-26 | $2.67 | $3.48 | 369,300 | — | — |
| 2009-08-25 | $2.59 | $3.38 | 340,800 | — | — |
| 2009-08-24 | $2.61 | $3.40 | 217,900 | — | — |
| 2009-08-21 | $2.55 | $3.32 | 199,900 | — | — |
| 2009-08-20 | $2.56 | $3.34 | 173,000 | — | — |
| 2009-08-19 | $2.54 | $3.31 | 148,000 | — | — |
| 2009-08-18 | $2.49 | $3.25 | 75,900 | — | — |
| 2009-08-17 | $2.45 | $3.19 | 133,600 | — | — |
| 2009-08-14 | $2.52 | $3.28 | 199,700 | — | — |
| 2009-08-13 | $2.51 | $3.27 | 120,600 | — | — |
| 2009-08-12 | $2.55 | $3.32 | 288,100 | — | — |
| 2009-08-11 | $2.51 | $3.27 | 168,300 | — | — |
| 2009-08-10 | $2.66 | $3.47 | 95,400 | — | — |
| 2009-08-07 | $2.63 | $3.43 | 156,500 | — | — |
| 2009-08-06 | $2.51 | $3.27 | 126,900 | — | — |
| 2009-08-05 | $2.68 | $3.49 | 130,600 | — | — |
| 2009-08-04 | $2.80 | $3.65 | 49,600 | — | — |
| 2009-08-03 | $2.82 | $3.68 | 54,400 | — | — |
| 2009-07-31 | $2.84 | $3.70 | 95,800 | — | — |
| 2009-07-30 | $2.95 | $3.84 | 126,900 | — | — |
| 2009-07-29 | $2.81 | $3.66 | 65,700 | — | — |
| 2009-07-28 | $2.92 | $3.81 | 74,000 | — | — |
| 2009-07-27 | $2.94 | $3.83 | 83,000 | — | — |
| 2009-07-24 | $2.92 | $3.81 | 133,600 | — | — |
| 2009-07-23 | $2.75 | $3.58 | 149,700 | — | — |
| 2009-07-22 | $2.66 | $3.47 | 104,100 | — | — |
| 2009-07-21 | $2.68 | $3.49 | 63,500 | — | — |
| 2009-07-20 | $2.68 | $3.49 | 112,600 | — | — |
| 2009-07-17 | $2.68 | $3.49 | 140,400 | — | — |
| 2009-07-16 | $2.71 | $3.53 | 170,000 | — | — |
| 2009-07-15 | $2.63 | $3.43 | 188,500 | — | — |
| 2009-07-14 | $2.56 | $3.34 | 140,200 | — | — |
| 2009-07-13 | $2.56 | $3.34 | 103,300 | — | — |
| 2009-07-10 | $2.50 | $3.26 | 165,600 | — | — |
| 2009-07-09 | $2.59 | $3.38 | 384,100 | — | — |
| 2009-07-08 | $2.43 | $3.17 | 169,500 | — | — |
| 2009-07-07 | $2.46 | $3.21 | 74,700 | — | — |
| 2009-07-06 | $2.59 | $3.38 | 125,700 | — | — |
| 2009-07-02 | $2.62 | $3.41 | 191,000 | — | — |
| 2009-07-01 | $2.62 | $3.41 | 142,400 | — | — |
| 2009-06-30 | $2.47 | $3.22 | 166,900 | — | — |
| 2009-06-29 | $2.51 | $3.27 | 97,700 | — | — |
| 2009-06-26 | $2.63 | $3.43 | 749,400 | — | — |
| 2009-06-25 | $2.53 | $3.30 | 822,900 | — | — |
| 2009-06-24 | $3.28 | $4.27 | 55,200 | — | — |
| 2009-06-23 | $3.29 | $4.29 | 45,500 | — | — |
| 2009-06-22 | $3.34 | $4.35 | 64,600 | — | — |
| 2009-06-19 | $3.58 | $4.67 | 174,100 | — | — |
| 2009-06-18 | $3.57 | $4.65 | 43,000 | — | — |
| 2009-06-17 | $3.49 | $4.55 | 53,600 | — | — |
| 2009-06-16 | $3.28 | $4.27 | 80,000 | — | — |
| 2009-06-15 | $3.45 | $4.50 | 69,700 | — | — |
| 2009-06-12 | $3.65 | $4.76 | 48,100 | — | — |
| 2009-06-11 | $3.61 | $4.70 | 93,400 | — | — |
| 2009-06-10 | $3.51 | $4.57 | 152,900 | — | — |
| 2009-06-09 | $3.62 | $4.72 | 59,300 | — | — |
| 2009-06-08 | $3.83 | $4.99 | 50,800 | — | — |
| 2009-06-05 | $3.98 | $5.19 | 53,400 | — | — |
| 2009-06-04 | $4.00 | $5.21 | 78,200 | — | — |
| 2009-06-03 | $4.01 | $5.23 | 94,400 | — | — |
| 2009-06-02 | $4.00 | $5.21 | 204,600 | — | — |
| 2009-06-01 | $3.78 | $4.93 | 157,600 | — | — |
| 2009-05-29 | $3.64 | $4.74 | 186,500 | — | — |
| 2009-05-28 | $3.38 | $4.41 | 112,100 | — | — |
| 2009-05-27 | $3.30 | $4.30 | 47,900 | — | — |
| 2009-05-26 | $3.44 | $4.48 | 93,500 | — | — |
| 2009-05-22 | $3.13 | $4.08 | 58,900 | — | — |
| 2009-05-21 | $3.11 | $4.05 | 78,000 | — | — |
| 2009-05-20 | $3.26 | $4.25 | 89,000 | — | — |
| 2009-05-19 | $3.39 | $4.42 | 115,400 | — | — |
| 2009-05-18 | $3.40 | $4.43 | 76,100 | — | — |
| 2009-05-15 | $3.14 | $4.09 | 77,400 | — | — |
| 2009-05-14 | $3.33 | $4.34 | 79,200 | — | — |
| 2009-05-13 | $3.21 | $4.18 | 133,300 | — | — |
| 2009-05-12 | $3.61 | $4.70 | 143,000 | — | — |
| 2009-05-11 | $3.67 | $4.78 | 109,500 | — | — |
| 2009-05-08 | $3.80 | $4.95 | 168,000 | — | — |
| 2009-05-07 | $3.69 | $4.81 | 210,500 | — | — |
| 2009-05-06 | $3.76 | $4.90 | 208,900 | — | — |
| 2009-05-05 | $3.57 | $4.65 | 178,100 | — | — |
| 2009-05-04 | $3.57 | $4.65 | 168,600 | — | — |
| 2009-05-01 | $3.47 | $4.52 | 183,100 | — | — |
| 2009-04-30 | $3.62 | $4.72 | 303,400 | — | — |
| 2009-04-29 | $3.61 | $4.70 | 138,000 | — | — |
| 2009-04-28 | $3.40 | $4.43 | 65,900 | — | — |
| 2009-04-27 | $3.30 | $4.30 | 87,800 | — | — |
| 2009-04-24 | $3.42 | $4.46 | 111,500 | — | — |
| 2009-04-23 | $3.35 | $4.37 | 127,400 | — | — |
| 2009-04-22 | $3.41 | $4.44 | 96,100 | — | — |
| 2009-04-21 | $3.43 | $4.47 | 95,400 | — | — |
| 2009-04-20 | $3.23 | $4.21 | 228,400 | — | — |
| 2009-04-17 | $3.32 | $4.33 | 132,500 | — | — |
| 2009-04-16 | $3.27 | $4.26 | 171,500 | — | — |
| 2009-04-15 | $3.00 | $3.91 | 40,900 | — | — |
| 2009-04-14 | $2.87 | $3.74 | 47,000 | — | — |
| 2009-04-13 | $2.94 | $3.83 | 46,900 | — | — |
| 2009-04-09 | $2.93 | $3.82 | 176,200 | — | — |
| 2009-04-08 | $2.97 | $3.87 | 67,700 | — | — |
| 2009-04-07 | $2.75 | $3.58 | 65,200 | — | — |
| 2009-04-06 | $2.84 | $3.70 | 65,300 | — | — |
| 2009-04-03 | $2.95 | $3.84 | 64,500 | — | — |
| 2009-04-02 | $2.89 | $3.77 | 185,600 | — | — |
| 2009-04-01 | $2.72 | $3.55 | 93,800 | — | — |
| 2009-03-31 | $2.53 | $3.30 | 120,600 | — | — |
| 2009-03-30 | $2.52 | $3.28 | 99,700 | — | — |
| 2009-03-27 | $2.69 | $3.51 | 68,000 | — | — |
| 2009-03-26 | $2.85 | $3.71 | 144,900 | — | — |
| 2009-03-25 | $2.69 | $3.51 | 112,800 | — | — |
| 2009-03-24 | $2.61 | $3.40 | 113,500 | — | — |
| 2009-03-23 | $2.46 | $3.21 | 337,900 | — | — |
| 2009-03-20 | $2.47 | $3.22 | 184,300 | — | — |
| 2009-03-19 | $2.67 | $3.48 | 89,200 | — | — |
| 2009-03-18 | $2.86 | $3.73 | 103,900 | — | — |
| 2009-03-17 | $2.78 | $3.62 | 63,300 | — | — |
| 2009-03-16 | $2.56 | $3.34 | 52,000 | — | — |
| 2009-03-13 | $2.72 | $3.55 | 142,000 | — | — |
| 2009-03-12 | $2.59 | $3.38 | 172,800 | — | — |
| 2009-03-11 | $2.31 | $3.01 | 71,900 | — | — |
| 2009-03-10 | $2.40 | $3.13 | 109,200 | — | — |
| 2009-03-09 | $2.25 | $2.93 | 112,700 | — | — |
| 2009-03-06 | $2.32 | $3.02 | 143,800 | — | — |
| 2009-03-05 | $2.26 | $2.95 | 143,500 | — | — |
| 2009-03-04 | $2.43 | $3.17 | 172,200 | — | — |
| 2009-03-03 | $2.32 | $3.02 | 284,400 | — | — |
| 2009-03-02 | $2.46 | $3.21 | 216,800 | — | — |
| 2009-02-27 | $2.56 | $3.34 | 344,500 | — | — |
| 2009-02-26 | $2.59 | $3.38 | 123,000 | — | — |
| 2009-02-25 | $2.66 | $3.47 | 156,900 | — | — |
| 2009-02-24 | $2.80 | $3.65 | 162,400 | — | — |
| 2009-02-23 | $2.68 | $3.49 | 123,000 | — | — |
| 2009-02-20 | $2.80 | $3.65 | 116,300 | — | — |
| 2009-02-19 | $2.90 | $3.78 | 112,800 | — | — |
| 2009-02-18 | $2.90 | $3.78 | 148,600 | — | — |
| 2009-02-17 | $2.89 | $3.77 | 127,400 | — | — |
| 2009-02-13 | $3.07 | $4.00 | 614,300 | — | — |
| 2009-02-12 | $3.39 | $4.42 | 1,030,800 | — | — |
| 2009-02-11 | $2.53 | $3.30 | 53,300 | — | — |
| 2009-02-10 | $2.55 | $3.32 | 156,400 | — | — |
| 2009-02-09 | $2.66 | $3.47 | 106,000 | — | — |
| 2009-02-06 | $2.78 | $3.62 | 202,900 | — | — |
| 2009-02-05 | $2.49 | $3.25 | 171,400 | — | — |
| 2009-02-04 | $2.56 | $3.34 | 328,000 | — | — |
| 2009-02-03 | $2.89 | $3.77 | 188,000 | — | — |
| 2009-02-02 | $2.80 | $3.65 | 205,600 | — | — |
| 2009-01-30 | $2.88 | $3.75 | 127,300 | — | — |
| 2009-01-29 | $3.24 | $4.22 | 69,900 | — | — |
| 2009-01-28 | $3.47 | $4.52 | 101,900 | — | — |
| 2009-01-27 | $3.19 | $4.16 | 114,000 | — | — |
| 2009-01-26 | $2.98 | $3.88 | 58,400 | — | — |
| 2009-01-23 | $2.69 | $3.51 | 88,900 | — | — |
| 2009-01-22 | $2.82 | $3.68 | 57,100 | — | — |
| 2009-01-21 | $3.12 | $4.07 | 116,200 | — | — |
| 2009-01-20 | $2.67 | $3.48 | 212,900 | — | — |
| 2009-01-16 | $3.41 | $4.44 | 187,500 | — | — |
| 2009-01-15 | $3.33 | $4.34 | 139,500 | — | — |
| 2009-01-14 | $3.09 | $4.03 | 143,000 | — | — |
| 2009-01-13 | $3.21 | $4.18 | 67,000 | — | — |
| 2009-01-12 | $3.15 | $4.11 | 81,800 | — | — |
| 2009-01-09 | $3.20 | $4.17 | 121,200 | — | — |
| 2009-01-08 | $3.70 | $4.82 | 57,000 | — | — |
| 2009-01-07 | $3.53 | $4.60 | 59,500 | — | — |
| 2009-01-06 | $3.73 | $4.86 | 201,400 | — | — |
| 2009-01-05 | $3.65 | $4.76 | 86,300 | — | — |
| 2009-01-02 | $3.66 | $4.77 | 190,300 | — | — |