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
- 1995-06-07 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 | $4.03 | $5.40 | 437,900 | — | — |
| 2009-12-30 | $4.27 | $5.73 | 338,100 | — | — |
| 2009-12-29 | $4.41 | $5.91 | 232,000 | — | — |
| 2009-12-28 | $4.17 | $5.59 | 151,400 | — | — |
| 2009-12-24 | $4.16 | $5.58 | 90,500 | — | — |
| 2009-12-23 | $4.14 | $5.55 | 195,100 | — | — |
| 2009-12-22 | $3.93 | $5.27 | 228,600 | — | — |
| 2009-12-21 | $3.86 | $5.18 | 197,200 | — | — |
| 2009-12-18 | $3.85 | $5.16 | 728,400 | — | — |
| 2009-12-17 | $3.83 | $5.14 | 237,900 | — | — |
| 2009-12-16 | $3.85 | $5.16 | 625,000 | — | — |
| 2009-12-15 | $3.64 | $4.88 | 537,300 | — | — |
| 2009-12-14 | $3.69 | $4.95 | 308,800 | — | — |
| 2009-12-11 | $3.66 | $4.91 | 387,600 | — | — |
| 2009-12-10 | $3.57 | $4.79 | 229,900 | — | — |
| 2009-12-09 | $3.69 | $4.95 | 447,200 | — | — |
| 2009-12-08 | $3.69 | $4.95 | 699,800 | — | — |
| 2009-12-07 | $3.59 | $4.81 | 245,400 | — | — |
| 2009-12-04 | $3.65 | $4.90 | 258,100 | — | — |
| 2009-12-03 | $3.45 | $4.63 | 253,800 | — | — |
| 2009-12-02 | $3.52 | $4.72 | 335,400 | — | — |
| 2009-12-01 | $3.53 | $4.73 | 856,500 | — | — |
| 2009-11-30 | $3.67 | $4.92 | 771,100 | — | — |
| 2009-11-27 | $3.36 | $4.51 | 279,600 | — | — |
| 2009-11-25 | $3.25 | $4.36 | 733,700 | — | — |
| 2009-11-24 | $3.44 | $4.61 | 358,700 | — | — |
| 2009-11-23 | $3.56 | $4.77 | 278,900 | — | — |
| 2009-11-20 | $3.66 | $4.91 | 404,300 | — | — |
| 2009-11-19 | $3.57 | $4.79 | 305,700 | — | — |
| 2009-11-18 | $3.77 | $5.06 | 172,900 | — | — |
| 2009-11-17 | $3.90 | $5.23 | 322,900 | — | — |
| 2009-11-16 | $3.82 | $5.12 | 369,600 | — | — |
| 2009-11-13 | $3.66 | $4.91 | 266,100 | — | — |
| 2009-11-12 | $3.78 | $5.07 | 247,400 | — | — |
| 2009-11-11 | $3.85 | $5.16 | 332,900 | — | — |
| 2009-11-10 | $4.00 | $5.36 | 377,000 | — | — |
| 2009-11-09 | $4.07 | $5.46 | 447,900 | — | — |
| 2009-11-06 | $3.96 | $5.31 | 179,200 | — | — |
| 2009-11-05 | $3.87 | $5.19 | 312,100 | — | — |
| 2009-11-04 | $3.81 | $5.11 | 484,600 | — | — |
| 2009-11-03 | $4.04 | $5.42 | 361,700 | — | — |
| 2009-11-02 | $3.85 | $5.16 | 237,700 | — | — |
| 2009-10-30 | $3.94 | $5.28 | 394,300 | — | — |
| 2009-10-29 | $4.07 | $5.46 | 460,500 | — | — |
| 2009-10-28 | $3.73 | $5.00 | 637,700 | — | — |
| 2009-10-27 | $4.18 | $5.61 | 301,800 | — | — |
| 2009-10-26 | $4.45 | $5.97 | 277,800 | — | — |
| 2009-10-23 | $4.66 | $6.25 | 359,500 | — | — |
| 2009-10-22 | $4.98 | $6.68 | 458,000 | — | — |
| 2009-10-21 | $4.90 | $6.57 | 598,900 | — | — |
| 2009-10-20 | $4.93 | $6.61 | 353,500 | — | — |
| 2009-10-19 | $5.03 | $6.75 | 609,300 | — | — |
| 2009-10-16 | $4.86 | $6.52 | 459,300 | — | — |
| 2009-10-15 | $4.80 | $6.44 | 1,023,700 | — | — |
| 2009-10-14 | $4.81 | $6.45 | 1,662,600 | — | — |
| 2009-10-13 | $4.23 | $5.67 | 1,963,100 | — | — |
| 2009-10-12 | $3.73 | $5.00 | 337,600 | — | — |
| 2009-10-09 | $3.62 | $4.85 | 284,800 | — | — |
| 2009-10-08 | $3.61 | $4.84 | 437,400 | — | — |
| 2009-10-07 | $3.39 | $4.55 | 158,200 | — | — |
| 2009-10-06 | $3.40 | $4.56 | 261,900 | — | — |
| 2009-10-05 | $3.28 | $4.40 | 414,800 | — | — |
| 2009-10-02 | $2.95 | $3.96 | 466,600 | — | — |
| 2009-10-01 | $3.11 | $4.17 | 306,700 | — | — |
| 2009-09-30 | $3.58 | $4.80 | 283,400 | — | — |
| 2009-09-29 | $3.62 | $4.85 | 285,900 | — | — |
| 2009-09-28 | $3.51 | $4.71 | 199,600 | — | — |
| 2009-09-25 | $3.38 | $4.53 | 263,500 | — | — |
| 2009-09-24 | $3.38 | $4.53 | 266,700 | — | — |
| 2009-09-23 | $3.66 | $4.91 | 319,500 | — | — |
| 2009-09-22 | $3.68 | $4.94 | 289,700 | — | — |
| 2009-09-21 | $3.68 | $4.94 | 568,900 | — | — |
| 2009-09-18 | $3.65 | $4.90 | 729,800 | — | — |
| 2009-09-17 | $3.48 | $4.67 | 445,300 | — | — |
| 2009-09-16 | $3.81 | $5.11 | 889,300 | — | — |
| 2009-09-15 | $3.42 | $4.59 | 1,052,500 | — | — |
| 2009-09-14 | $3.15 | $4.22 | 150,900 | — | — |
| 2009-09-11 | $3.12 | $4.18 | 298,100 | — | — |
| 2009-09-10 | $3.14 | $4.21 | 294,800 | — | — |
| 2009-09-09 | $3.01 | $4.04 | 520,400 | — | — |
| 2009-09-08 | $2.77 | $3.71 | 365,900 | — | — |
| 2009-09-04 | $2.79 | $3.74 | 277,200 | — | — |
| 2009-09-03 | $2.57 | $3.45 | 338,900 | — | — |
| 2009-09-02 | $2.66 | $3.57 | 255,800 | — | — |
| 2009-09-01 | $2.66 | $3.57 | 441,200 | — | — |
| 2009-08-31 | $2.83 | $3.80 | 734,400 | — | — |
| 2009-08-28 | $3.05 | $4.09 | 424,300 | — | — |
| 2009-08-27 | $3.23 | $4.33 | 381,300 | — | — |
| 2009-08-26 | $3.08 | $4.13 | 579,100 | — | — |
| 2009-08-25 | $3.18 | $4.26 | 981,400 | — | — |
| 2009-08-24 | $3.12 | $4.18 | 3,540,200 | — | — |
| 2009-08-21 | $2.85 | $3.82 | 4,535,600 | — | — |
| 2009-08-20 | $2.15 | $2.88 | 209,700 | — | — |
| 2009-08-19 | $2.08 | $2.79 | 265,200 | — | — |
| 2009-08-18 | $2.06 | $2.76 | 273,400 | — | — |
| 2009-08-17 | $1.91 | $2.56 | 467,000 | — | — |
| 2009-08-14 | $2.13 | $2.86 | 307,900 | — | — |
| 2009-08-13 | $2.26 | $3.03 | 369,300 | — | — |
| 2009-08-12 | $2.25 | $3.02 | 371,300 | — | — |
| 2009-08-11 | $2.19 | $2.94 | 575,600 | — | — |
| 2009-08-10 | $2.74 | $3.67 | 347,800 | — | — |
| 2009-08-07 | $2.48 | $3.33 | 766,900 | — | — |
| 2009-08-06 | $2.06 | $2.76 | 687,700 | — | — |
| 2009-08-05 | $2.22 | $2.98 | 708,500 | — | — |
| 2009-08-04 | $2.18 | $2.92 | 808,600 | — | — |
| 2009-08-03 | $2.18 | $2.92 | 960,900 | — | — |
| 2009-07-31 | $1.87 | $2.51 | 695,200 | — | — |
| 2009-07-30 | $1.85 | $2.48 | 372,400 | — | — |
| 2009-07-29 | $1.68 | $2.25 | 195,500 | — | — |
| 2009-07-28 | $1.66 | $2.23 | 200,000 | — | — |
| 2009-07-27 | $1.60 | $2.15 | 177,900 | — | — |
| 2009-07-24 | $1.58 | $2.12 | 430,400 | — | — |
| 2009-07-23 | $1.55 | $2.08 | 373,700 | — | — |
| 2009-07-22 | $1.44 | $1.93 | 432,800 | — | — |
| 2009-07-21 | $1.33 | $1.78 | 438,000 | — | — |
| 2009-07-20 | $1.62 | $2.17 | 645,800 | — | — |
| 2009-07-17 | $1.34 | $1.80 | 1,009,700 | — | — |
| 2009-07-16 | $1.22 | $1.64 | 1,681,700 | — | — |
| 2009-07-15 | $1.07 | $1.44 | 1,847,700 | — | — |
| 2009-07-14 | $1.10 | $1.48 | 3,954,600 | — | — |
| 2009-07-13 | $1.46 | $1.96 | 1,176,600 | — | — |
| 2009-07-10 | $1.84 | $2.47 | 484,400 | — | — |
| 2009-07-09 | $1.76 | $2.36 | 226,400 | — | — |
| 2009-07-08 | $1.82 | $2.44 | 171,000 | — | — |
| 2009-07-07 | $1.95 | $2.62 | 235,000 | — | — |
| 2009-07-06 | $1.98 | $2.66 | 234,700 | — | — |
| 2009-07-02 | $1.96 | $2.63 | 209,600 | — | — |
| 2009-07-01 | $2.00 | $2.68 | 150,500 | — | — |
| 2009-06-30 | $1.94 | $2.60 | 203,200 | — | — |
| 2009-06-29 | $1.91 | $2.56 | 264,500 | — | — |
| 2009-06-26 | $1.86 | $2.49 | 1,132,900 | — | — |
| 2009-06-25 | $1.80 | $2.41 | 179,800 | — | — |
| 2009-06-24 | $1.74 | $2.33 | 173,900 | — | — |
| 2009-06-23 | $1.80 | $2.41 | 156,600 | — | — |
| 2009-06-22 | $1.76 | $2.36 | 429,000 | — | — |
| 2009-06-19 | $1.94 | $2.60 | 369,800 | — | — |
| 2009-06-18 | $1.86 | $2.49 | 128,800 | — | — |
| 2009-06-17 | $1.91 | $2.56 | 258,100 | — | — |
| 2009-06-16 | $1.86 | $2.49 | 182,400 | — | — |
| 2009-06-15 | $1.91 | $2.56 | 225,100 | — | — |
| 2009-06-12 | $2.08 | $2.79 | 287,000 | — | — |
| 2009-06-11 | $2.08 | $2.79 | 111,000 | — | — |
| 2009-06-10 | $2.08 | $2.79 | 462,800 | — | — |
| 2009-06-09 | $2.12 | $2.84 | 318,600 | — | — |
| 2009-06-08 | $2.00 | $2.68 | 159,100 | — | — |
| 2009-06-05 | $2.02 | $2.71 | 320,700 | — | — |
| 2009-06-04 | $2.09 | $2.80 | 673,100 | — | — |
| 2009-06-03 | $2.10 | $2.82 | 583,600 | — | — |
| 2009-06-02 | $1.91 | $2.56 | 461,100 | — | — |
| 2009-06-01 | $1.93 | $2.59 | 319,900 | — | — |
| 2009-05-29 | $1.76 | $2.36 | 382,600 | — | — |
| 2009-05-28 | $1.82 | $2.44 | 187,100 | — | — |
| 2009-05-27 | $1.85 | $2.48 | 217,700 | — | — |
| 2009-05-26 | $1.99 | $2.67 | 409,700 | — | — |
| 2009-05-22 | $1.76 | $2.36 | 182,400 | — | — |
| 2009-05-21 | $1.75 | $2.35 | 349,500 | — | — |
| 2009-05-20 | $1.70 | $2.28 | 236,900 | — | — |
| 2009-05-19 | $1.73 | $2.32 | 413,700 | — | — |
| 2009-05-18 | $1.72 | $2.31 | 221,200 | — | — |
| 2009-05-15 | $1.59 | $2.13 | 424,100 | — | — |
| 2009-05-14 | $1.69 | $2.27 | 487,800 | — | — |
| 2009-05-13 | $1.74 | $2.33 | 552,200 | — | — |
| 2009-05-12 | $1.94 | $2.60 | 415,200 | — | — |
| 2009-05-11 | $1.77 | $2.37 | 524,800 | — | — |
| 2009-05-08 | $1.59 | $2.13 | 1,192,600 | — | — |
| 2009-05-07 | $1.63 | $2.19 | 2,351,000 | — | — |
| 2009-05-06 | $1.46 | $1.96 | 2,397,800 | — | — |
| 2009-05-05 | $1.23 | $1.65 | 643,200 | — | — |
| 2009-05-04 | $1.21 | $1.62 | 487,000 | — | — |
| 2009-05-01 | $1.15 | $1.54 | 655,500 | — | — |
| 2009-04-30 | $1.11 | $1.49 | 565,100 | — | — |
| 2009-04-29 | $1.22 | $1.64 | 733,600 | — | — |
| 2009-04-28 | $1.11 | $1.49 | 337,400 | — | — |
| 2009-04-27 | $1.04 | $1.39 | 321,900 | — | — |
| 2009-04-24 | $1.05 | $1.41 | 432,200 | — | — |
| 2009-04-23 | $1.04 | $1.39 | 169,300 | — | — |
| 2009-04-22 | $1.05 | $1.41 | 255,900 | — | — |
| 2009-04-21 | $1.08 | $1.45 | 455,800 | — | — |
| 2009-04-20 | $1.09 | $1.46 | 370,200 | — | — |
| 2009-04-17 | $1.12 | $1.50 | 345,900 | — | — |
| 2009-04-16 | $1.08 | $1.45 | 416,700 | — | — |
| 2009-04-15 | $1.16 | $1.56 | 490,600 | — | — |
| 2009-04-14 | $1.22 | $1.64 | 313,600 | — | — |
| 2009-04-13 | $1.35 | $1.81 | 403,300 | — | — |
| 2009-04-09 | $1.37 | $1.84 | 526,000 | — | — |
| 2009-04-08 | $1.23 | $1.65 | 264,200 | — | — |
| 2009-04-07 | $1.17 | $1.57 | 216,200 | — | — |
| 2009-04-06 | $1.13 | $1.52 | 151,700 | — | — |
| 2009-04-03 | $1.15 | $1.54 | 180,800 | — | — |
| 2009-04-02 | $1.15 | $1.54 | 363,200 | — | — |
| 2009-04-01 | $1.05 | $1.41 | 163,200 | — | — |
| 2009-03-31 | $1.03 | $1.38 | 355,700 | — | — |
| 2009-03-30 | $1.08 | $1.45 | 327,000 | — | — |
| 2009-03-27 | $1.11 | $1.49 | 184,600 | — | — |
| 2009-03-26 | $1.18 | $1.58 | 460,400 | — | — |
| 2009-03-25 | $1.05 | $1.41 | 357,000 | — | — |
| 2009-03-24 | $1.09 | $1.46 | 393,100 | — | — |
| 2009-03-23 | $1.00 | $1.34 | 395,900 | — | — |
| 2009-03-20 | $0.89 | $1.19 | 1,533,600 | — | — |
| 2009-03-19 | $0.90 | $1.21 | 1,365,400 | — | — |
| 2009-03-18 | $0.94 | $1.26 | 675,000 | — | — |
| 2009-03-17 | $0.92 | $1.23 | 664,300 | — | — |
| 2009-03-16 | $0.91 | $1.22 | 1,640,000 | — | — |
| 2009-03-13 | $1.00 | $1.34 | 1,653,300 | — | — |
| 2009-03-12 | $1.04 | $1.39 | 499,000 | — | — |
| 2009-03-11 | $1.08 | $1.45 | 347,700 | — | — |
| 2009-03-10 | $1.08 | $1.45 | 859,100 | — | — |
| 2009-03-09 | $1.04 | $1.39 | 504,800 | — | — |
| 2009-03-06 | $1.13 | $1.52 | 593,200 | — | — |
| 2009-03-05 | $1.13 | $1.52 | 992,200 | — | — |
| 2009-03-04 | $1.18 | $1.58 | 531,900 | — | — |
| 2009-03-03 | $1.22 | $1.64 | 1,220,900 | — | — |
| 2009-03-02 | $1.13 | $1.52 | 866,800 | — | — |
| 2009-02-27 | $1.12 | $1.50 | 305,100 | — | — |
| 2009-02-26 | $1.12 | $1.50 | 769,100 | — | — |
| 2009-02-25 | $1.12 | $1.50 | 947,000 | — | — |
| 2009-02-24 | $1.14 | $1.53 | 862,200 | — | — |
| 2009-02-23 | $1.00 | $1.34 | 338,700 | — | — |
| 2009-02-20 | $1.00 | $1.34 | 921,800 | — | — |
| 2009-02-19 | $0.99 | $1.33 | 460,800 | — | — |
| 2009-02-18 | $1.12 | $1.50 | 977,200 | — | — |
| 2009-02-17 | $1.23 | $1.65 | 524,300 | — | — |
| 2009-02-13 | $1.38 | $1.85 | 427,100 | — | — |
| 2009-02-12 | $1.27 | $1.70 | 1,088,600 | — | — |
| 2009-02-11 | $1.29 | $1.73 | 1,086,700 | — | — |
| 2009-02-10 | $1.38 | $1.85 | 717,100 | — | — |
| 2009-02-09 | $1.46 | $1.96 | 771,500 | — | — |
| 2009-02-06 | $1.44 | $1.93 | 766,500 | — | — |
| 2009-02-05 | $1.40 | $1.88 | 971,300 | — | — |
| 2009-02-04 | $1.60 | $2.15 | 382,400 | — | — |
| 2009-02-03 | $1.70 | $2.28 | 526,000 | — | — |
| 2009-02-02 | $1.81 | $2.43 | 887,800 | — | — |
| 2009-01-30 | $1.85 | $2.48 | 1,371,400 | — | — |
| 2009-01-29 | $2.10 | $2.82 | 297,000 | — | — |
| 2009-01-28 | $2.25 | $3.02 | 582,700 | — | — |
| 2009-01-27 | $2.22 | $2.98 | 229,200 | — | — |
| 2009-01-26 | $2.12 | $2.84 | 283,300 | — | — |
| 2009-01-23 | $2.06 | $2.76 | 476,900 | — | — |
| 2009-01-22 | $2.04 | $2.74 | 420,900 | — | — |
| 2009-01-21 | $2.15 | $2.88 | 734,300 | — | — |
| 2009-01-20 | $2.05 | $2.75 | 837,400 | — | — |
| 2009-01-16 | $2.73 | $3.66 | 490,000 | — | — |
| 2009-01-15 | $2.89 | $3.88 | 746,000 | — | — |
| 2009-01-14 | $3.01 | $4.04 | 806,300 | — | — |
| 2009-01-13 | $3.36 | $4.51 | 529,600 | — | — |
| 2009-01-12 | $3.32 | $4.45 | 637,300 | — | — |
| 2009-01-09 | $3.61 | $4.84 | 232,900 | — | — |
| 2009-01-08 | $3.83 | $5.14 | 654,400 | — | — |
| 2009-01-07 | $3.86 | $5.18 | 633,600 | — | — |
| 2009-01-06 | $3.79 | $5.08 | 568,200 | — | — |
| 2009-01-05 | $3.32 | $4.45 | 413,800 | — | — |
| 2009-01-02 | $3.17 | $4.25 | 311,400 | — | — |