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
- 1986-04-29 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 | $4.11 | $4.11 | 191,100 | — | — |
| 2009-12-30 | $4.08 | $4.08 | 169,400 | — | — |
| 2009-12-29 | $3.91 | $3.91 | 74,700 | — | — |
| 2009-12-28 | $3.87 | $3.87 | 96,300 | — | — |
| 2009-12-24 | $3.82 | $3.82 | 81,200 | — | — |
| 2009-12-23 | $3.79 | $3.79 | 106,400 | — | — |
| 2009-12-22 | $3.76 | $3.76 | 101,200 | — | — |
| 2009-12-21 | $3.75 | $3.75 | 112,500 | — | — |
| 2009-12-18 | $3.79 | $3.79 | 415,200 | — | — |
| 2009-12-17 | $3.76 | $3.76 | 64,100 | — | — |
| 2009-12-16 | $3.76 | $3.76 | 91,900 | — | — |
| 2009-12-15 | $3.75 | $3.75 | 189,000 | — | — |
| 2009-12-14 | $3.74 | $3.74 | 112,300 | — | — |
| 2009-12-11 | $3.77 | $3.77 | 90,100 | — | — |
| 2009-12-10 | $3.82 | $3.82 | 137,300 | — | — |
| 2009-12-09 | $3.91 | $3.91 | 187,400 | — | — |
| 2009-12-08 | $4.67 | $4.67 | 44,100 | — | — |
| 2009-12-07 | $4.70 | $4.70 | 31,700 | — | — |
| 2009-12-04 | $4.70 | $4.70 | 86,400 | — | — |
| 2009-12-03 | $4.63 | $4.63 | 118,300 | — | — |
| 2009-12-02 | $4.64 | $4.64 | 68,600 | — | — |
| 2009-12-01 | $4.74 | $4.74 | 38,900 | — | — |
| 2009-11-30 | $4.70 | $4.70 | 286,300 | — | — |
| 2009-11-27 | $4.65 | $4.65 | 63,100 | — | — |
| 2009-11-25 | $4.72 | $4.72 | 24,900 | — | — |
| 2009-11-24 | $4.78 | $4.78 | 113,900 | — | — |
| 2009-11-23 | $4.80 | $4.80 | 92,400 | — | — |
| 2009-11-20 | $4.76 | $4.76 | 46,700 | — | — |
| 2009-11-19 | $4.72 | $4.72 | 83,800 | — | — |
| 2009-11-18 | $4.87 | $4.87 | 166,300 | — | — |
| 2009-11-17 | $4.90 | $4.90 | 57,700 | — | — |
| 2009-11-16 | $4.94 | $4.94 | 45,000 | — | — |
| 2009-11-13 | $4.78 | $4.78 | 47,100 | — | — |
| 2009-11-12 | $4.72 | $4.72 | 77,300 | — | — |
| 2009-11-11 | $4.85 | $4.85 | 43,300 | — | — |
| 2009-11-10 | $4.92 | $4.92 | 31,800 | — | — |
| 2009-11-09 | $4.92 | $4.92 | 62,100 | — | — |
| 2009-11-06 | $4.89 | $4.89 | 52,200 | — | — |
| 2009-11-05 | $4.86 | $4.86 | 48,500 | — | — |
| 2009-11-04 | $4.77 | $4.77 | 94,500 | — | — |
| 2009-11-03 | $4.99 | $4.99 | 68,900 | — | — |
| 2009-11-02 | $4.94 | $4.94 | 124,400 | — | — |
| 2009-10-30 | $4.88 | $4.88 | 237,800 | — | — |
| 2009-10-29 | $4.96 | $4.96 | 115,200 | — | — |
| 2009-10-28 | $4.88 | $4.88 | 95,500 | — | — |
| 2009-10-27 | $5.03 | $5.03 | 31,700 | — | — |
| 2009-10-26 | $5.07 | $5.07 | 64,500 | — | — |
| 2009-10-23 | $5.01 | $5.01 | 95,500 | — | — |
| 2009-10-22 | $4.99 | $4.99 | 64,900 | — | — |
| 2009-10-21 | $5.01 | $5.01 | 59,900 | — | — |
| 2009-10-20 | $4.98 | $4.98 | 64,300 | — | — |
| 2009-10-19 | $5.13 | $5.13 | 167,400 | — | — |
| 2009-10-16 | $5.00 | $5.00 | 84,000 | — | — |
| 2009-10-15 | $4.89 | $4.89 | 77,600 | — | — |
| 2009-10-14 | $5.10 | $5.10 | 64,300 | — | — |
| 2009-10-13 | $4.95 | $4.95 | 33,500 | — | — |
| 2009-10-12 | $5.00 | $5.00 | 38,100 | — | — |
| 2009-10-09 | $4.99 | $4.99 | 42,500 | — | — |
| 2009-10-08 | $4.92 | $4.92 | 62,600 | — | — |
| 2009-10-07 | $5.04 | $5.04 | 39,800 | — | — |
| 2009-10-06 | $4.92 | $4.92 | 106,700 | — | — |
| 2009-10-05 | $4.86 | $4.86 | 74,500 | — | — |
| 2009-10-02 | $4.81 | $4.81 | 106,000 | — | — |
| 2009-10-01 | $4.92 | $4.92 | 195,700 | — | — |
| 2009-09-30 | $5.01 | $5.01 | 110,100 | — | — |
| 2009-09-29 | $5.12 | $5.12 | 36,700 | — | — |
| 2009-09-28 | $5.12 | $5.12 | 77,000 | — | — |
| 2009-09-25 | $5.05 | $5.05 | 113,600 | — | — |
| 2009-09-24 | $5.03 | $5.03 | 99,700 | — | — |
| 2009-09-23 | $5.04 | $5.04 | 59,600 | — | — |
| 2009-09-22 | $5.06 | $5.06 | 30,800 | — | — |
| 2009-09-21 | $5.13 | $5.13 | 35,400 | — | — |
| 2009-09-18 | $5.17 | $5.17 | 126,200 | — | — |
| 2009-09-17 | $5.24 | $5.24 | 68,800 | — | — |
| 2009-09-16 | $5.09 | $5.09 | 77,600 | — | — |
| 2009-09-15 | $5.17 | $5.17 | 51,700 | — | — |
| 2009-09-14 | $5.19 | $5.19 | 70,000 | — | — |
| 2009-09-11 | $4.96 | $4.96 | 48,300 | — | — |
| 2009-09-10 | $5.09 | $5.09 | 44,800 | — | — |
| 2009-09-09 | $5.00 | $5.00 | 66,000 | — | — |
| 2009-09-08 | $4.99 | $4.99 | 116,200 | — | — |
| 2009-09-04 | $5.13 | $5.13 | 105,300 | — | — |
| 2009-09-03 | $5.10 | $5.10 | 63,000 | — | — |
| 2009-09-02 | $5.03 | $5.03 | 58,000 | — | — |
| 2009-09-01 | $5.05 | $5.05 | 116,900 | — | — |
| 2009-08-31 | $5.02 | $5.02 | 103,400 | — | — |
| 2009-08-28 | $5.07 | $5.07 | 78,900 | — | — |
| 2009-08-27 | $5.22 | $5.22 | 33,700 | — | — |
| 2009-08-26 | $5.24 | $5.24 | 63,300 | — | — |
| 2009-08-25 | $5.01 | $5.01 | 87,000 | — | — |
| 2009-08-24 | $5.00 | $5.00 | 195,000 | — | — |
| 2009-08-21 | $5.23 | $5.23 | 120,500 | — | — |
| 2009-08-20 | $5.30 | $5.30 | 51,800 | — | — |
| 2009-08-19 | $5.33 | $5.33 | 101,100 | — | — |
| 2009-08-18 | $5.18 | $5.18 | 78,000 | — | — |
| 2009-08-17 | $5.23 | $5.23 | 113,300 | — | — |
| 2009-08-14 | $5.28 | $5.28 | 105,400 | — | — |
| 2009-08-13 | $5.42 | $5.42 | 66,200 | — | — |
| 2009-08-12 | $5.40 | $5.40 | 90,600 | — | — |
| 2009-08-11 | $5.17 | $5.17 | 70,300 | — | — |
| 2009-08-10 | $5.16 | $5.16 | 57,700 | — | — |
| 2009-08-07 | $5.17 | $5.17 | 124,700 | — | — |
| 2009-08-06 | $5.13 | $5.13 | 106,900 | — | — |
| 2009-08-05 | $5.42 | $5.42 | 90,300 | — | — |
| 2009-08-04 | $5.45 | $5.45 | 106,300 | — | — |
| 2009-08-03 | $5.43 | $5.43 | 66,100 | — | — |
| 2009-07-31 | $5.37 | $5.37 | 105,800 | — | — |
| 2009-07-30 | $5.45 | $5.45 | 83,200 | — | — |
| 2009-07-29 | $5.33 | $5.33 | 117,500 | — | — |
| 2009-07-28 | $5.42 | $5.42 | 81,000 | — | — |
| 2009-07-27 | $5.49 | $5.49 | 130,500 | — | — |
| 2009-07-24 | $5.50 | $5.50 | 98,400 | — | — |
| 2009-07-23 | $5.50 | $5.50 | 665,500 | — | — |
| 2009-07-22 | $5.50 | $5.50 | 58,500 | — | — |
| 2009-07-21 | $5.34 | $5.34 | 82,400 | — | — |
| 2009-07-20 | $5.41 | $5.41 | 57,800 | — | — |
| 2009-07-17 | $5.46 | $5.46 | 149,200 | — | — |
| 2009-07-16 | $5.50 | $5.50 | 145,600 | — | — |
| 2009-07-15 | $5.50 | $5.50 | 103,100 | — | — |
| 2009-07-14 | $5.48 | $5.48 | 81,000 | — | — |
| 2009-07-13 | $5.50 | $5.50 | 310,000 | — | — |
| 2009-07-10 | $5.48 | $5.48 | 109,500 | — | — |
| 2009-07-09 | $5.46 | $5.46 | 209,100 | — | — |
| 2009-07-08 | $5.44 | $5.44 | 114,600 | — | — |
| 2009-07-07 | $5.47 | $5.47 | 105,500 | — | — |
| 2009-07-06 | $5.47 | $5.47 | 620,300 | — | — |
| 2009-07-02 | $5.55 | $5.55 | 146,900 | — | — |
| 2009-07-01 | $5.52 | $5.52 | 235,100 | — | — |
| 2009-06-30 | $5.50 | $5.50 | 261,100 | — | — |
| 2009-06-29 | $5.19 | $5.19 | 126,300 | — | — |
| 2009-06-26 | $5.15 | $5.15 | 400,000 | — | — |
| 2009-06-25 | $4.90 | $4.90 | 81,400 | — | — |
| 2009-06-24 | $4.81 | $4.81 | 75,000 | — | — |
| 2009-06-23 | $4.69 | $4.69 | 58,100 | — | — |
| 2009-06-22 | $4.50 | $4.50 | 84,900 | — | — |
| 2009-06-19 | $4.82 | $4.82 | 164,400 | — | — |
| 2009-06-18 | $4.72 | $4.72 | 83,700 | — | — |
| 2009-06-17 | $4.59 | $4.59 | 112,300 | — | — |
| 2009-06-16 | $4.48 | $4.48 | 76,100 | — | — |
| 2009-06-15 | $4.53 | $4.53 | 107,600 | — | — |
| 2009-06-12 | $4.70 | $4.70 | 69,600 | — | — |
| 2009-06-11 | $4.67 | $4.67 | 124,700 | — | — |
| 2009-06-10 | $4.60 | $4.60 | 106,500 | — | — |
| 2009-06-09 | $4.56 | $4.56 | 124,500 | — | — |
| 2009-06-08 | $4.56 | $4.56 | 129,000 | — | — |
| 2009-06-05 | $4.61 | $4.61 | 162,100 | — | — |
| 2009-06-04 | $4.55 | $4.55 | 58,100 | — | — |
| 2009-06-03 | $4.54 | $4.54 | 57,200 | — | — |
| 2009-06-02 | $4.55 | $4.55 | 182,700 | — | — |
| 2009-06-01 | $4.37 | $4.37 | 143,200 | — | — |
| 2009-05-29 | $4.07 | $4.07 | 129,500 | — | — |
| 2009-05-28 | $4.00 | $4.00 | 89,000 | — | — |
| 2009-05-27 | $4.01 | $4.01 | 80,200 | — | — |
| 2009-05-26 | $4.09 | $4.09 | 136,300 | — | — |
| 2009-05-22 | $4.12 | $4.12 | 81,800 | — | — |
| 2009-05-21 | $4.09 | $4.09 | 97,300 | — | — |
| 2009-05-20 | $4.01 | $4.01 | 201,500 | — | — |
| 2009-05-19 | $4.06 | $4.06 | 186,900 | — | — |
| 2009-05-18 | $4.25 | $4.25 | 101,300 | — | — |
| 2009-05-15 | $4.05 | $4.05 | 752,700 | — | — |
| 2009-05-14 | $3.92 | $3.92 | 64,900 | — | — |
| 2009-05-13 | $3.97 | $3.97 | 211,300 | — | — |
| 2009-05-12 | $4.05 | $4.05 | 121,800 | — | — |
| 2009-05-11 | $4.05 | $4.05 | 64,900 | — | — |
| 2009-05-08 | $4.12 | $4.12 | 64,800 | — | — |
| 2009-05-07 | $4.05 | $4.05 | 88,200 | — | — |
| 2009-05-06 | $4.13 | $4.13 | 72,100 | — | — |
| 2009-05-05 | $4.23 | $4.23 | 125,900 | — | — |
| 2009-05-04 | $4.35 | $4.35 | 85,600 | — | — |
| 2009-05-01 | $4.22 | $4.22 | 114,000 | — | — |
| 2009-04-30 | $4.25 | $4.25 | 135,500 | — | — |
| 2009-04-29 | $4.44 | $4.44 | 81,900 | — | — |
| 2009-04-28 | $4.27 | $4.27 | 27,600 | — | — |
| 2009-04-27 | $4.23 | $4.23 | 67,700 | — | — |
| 2009-04-24 | $4.31 | $4.31 | 101,900 | — | — |
| 2009-04-23 | $4.29 | $4.29 | 84,100 | — | — |
| 2009-04-22 | $4.54 | $4.54 | 63,600 | — | — |
| 2009-04-21 | $4.49 | $4.49 | 36,300 | — | — |
| 2009-04-20 | $4.25 | $4.25 | 65,700 | — | — |
| 2009-04-17 | $4.50 | $4.50 | 49,700 | — | — |
| 2009-04-16 | $4.49 | $4.49 | 111,900 | — | — |
| 2009-04-15 | $4.44 | $4.44 | 125,400 | — | — |
| 2009-04-14 | $4.80 | $4.80 | 37,300 | — | — |
| 2009-04-13 | $4.89 | $4.89 | 61,000 | — | — |
| 2009-04-09 | $4.88 | $4.88 | 102,700 | — | — |
| 2009-04-08 | $4.77 | $4.77 | 65,100 | — | — |
| 2009-04-07 | $4.53 | $4.53 | 38,400 | — | — |
| 2009-04-06 | $4.57 | $4.57 | 57,900 | — | — |
| 2009-04-03 | $4.85 | $4.85 | 54,900 | — | — |
| 2009-04-02 | $4.80 | $4.80 | 171,300 | — | — |
| 2009-04-01 | $4.74 | $4.74 | 160,000 | — | — |
| 2009-03-31 | $4.79 | $4.79 | 143,000 | — | — |
| 2009-03-30 | $4.51 | $4.51 | 47,100 | — | — |
| 2009-03-27 | $4.52 | $4.52 | 79,800 | — | — |
| 2009-03-26 | $4.75 | $4.75 | 106,300 | — | — |
| 2009-03-25 | $4.62 | $4.62 | 76,900 | — | — |
| 2009-03-24 | $4.50 | $4.50 | 98,300 | — | — |
| 2009-03-23 | $4.57 | $4.57 | 107,500 | — | — |
| 2009-03-20 | $4.31 | $4.31 | 128,900 | — | — |
| 2009-03-19 | $4.36 | $4.36 | 65,400 | — | — |
| 2009-03-18 | $4.39 | $4.39 | 83,700 | — | — |
| 2009-03-17 | $4.27 | $4.27 | 74,900 | — | — |
| 2009-03-16 | $4.22 | $4.22 | 54,100 | — | — |
| 2009-03-13 | $4.20 | $4.20 | 50,400 | — | — |
| 2009-03-12 | $4.22 | $4.22 | 103,100 | — | — |
| 2009-03-11 | $4.01 | $4.01 | 254,000 | — | — |
| 2009-03-10 | $3.85 | $3.85 | 91,200 | — | — |
| 2009-03-09 | $3.69 | $3.69 | 83,900 | — | — |
| 2009-03-06 | $3.73 | $3.73 | 48,700 | — | — |
| 2009-03-05 | $3.74 | $3.74 | 98,800 | — | — |
| 2009-03-04 | $3.81 | $3.81 | 60,700 | — | — |
| 2009-03-03 | $3.64 | $3.64 | 103,700 | — | — |
| 2009-03-02 | $3.64 | $3.64 | 138,200 | — | — |
| 2009-02-27 | $3.91 | $3.91 | 145,700 | — | — |
| 2009-02-26 | $3.90 | $3.90 | 71,000 | — | — |
| 2009-02-25 | $3.89 | $3.89 | 51,100 | — | — |
| 2009-02-24 | $4.16 | $4.16 | 115,600 | — | — |
| 2009-02-23 | $3.89 | $3.89 | 134,100 | — | — |
| 2009-02-20 | $4.02 | $4.02 | 170,600 | — | — |
| 2009-02-19 | $3.95 | $3.95 | 90,100 | — | — |
| 2009-02-18 | $4.06 | $4.06 | 88,100 | — | — |
| 2009-02-17 | $4.07 | $4.07 | 68,300 | — | — |
| 2009-02-13 | $4.28 | $4.28 | 121,700 | — | — |
| 2009-02-12 | $4.27 | $4.27 | 77,200 | — | — |
| 2009-02-11 | $4.25 | $4.25 | 48,500 | — | — |
| 2009-02-10 | $4.20 | $4.20 | 116,100 | — | — |
| 2009-02-09 | $4.28 | $4.28 | 66,900 | — | — |
| 2009-02-06 | $4.34 | $4.34 | 76,000 | — | — |
| 2009-02-05 | $4.35 | $4.35 | 72,600 | — | — |
| 2009-02-04 | $4.40 | $4.40 | 137,400 | — | — |
| 2009-02-03 | $4.31 | $4.31 | 171,800 | — | — |
| 2009-02-02 | $4.15 | $4.15 | 119,100 | — | — |
| 2009-01-30 | $4.09 | $4.09 | 186,400 | — | — |
| 2009-01-29 | $4.04 | $4.04 | 93,300 | — | — |
| 2009-01-28 | $4.01 | $4.01 | 64,600 | — | — |
| 2009-01-27 | $3.79 | $3.79 | 113,100 | — | — |
| 2009-01-26 | $3.72 | $3.72 | 101,800 | — | — |
| 2009-01-23 | $3.75 | $3.75 | 73,500 | — | — |
| 2009-01-22 | $3.64 | $3.64 | 43,600 | — | — |
| 2009-01-21 | $3.88 | $3.88 | 69,200 | — | — |
| 2009-01-20 | $3.56 | $3.56 | 92,800 | — | — |
| 2009-01-16 | $3.80 | $3.80 | 61,900 | — | — |
| 2009-01-15 | $3.83 | $3.83 | 86,500 | — | — |
| 2009-01-14 | $3.76 | $3.76 | 51,800 | — | — |
| 2009-01-13 | $3.94 | $3.94 | 40,500 | — | — |
| 2009-01-12 | $3.86 | $3.86 | 58,600 | — | — |
| 2009-01-09 | $4.02 | $4.02 | 99,800 | — | — |
| 2009-01-08 | $4.12 | $4.12 | 80,100 | — | — |
| 2009-01-07 | $4.14 | $4.14 | 92,800 | — | — |
| 2009-01-06 | $4.16 | $4.16 | 92,200 | — | — |
| 2009-01-05 | $4.02 | $4.02 | 70,400 | — | — |
| 2009-01-02 | $3.92 | $3.92 | 46,600 | — | — |