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
- 1995-12-15 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 | $4.14 | $11.71 | 98,000 | — | — |
| 2009-12-30 | $4.11 | $11.63 | 78,100 | — | — |
| 2009-12-29 | $4.09 | $11.57 | 100,100 | — | — |
| 2009-12-28 | $4.13 | $11.68 | 155,900 | — | — |
| 2009-12-24 | $4.14 | $11.71 | 142,500 | — | — |
| 2009-12-23 | $4.17 | $11.80 | 235,200 | — | — |
| 2009-12-22 | $4.07 | $11.51 | 426,500 | — | — |
| 2009-12-21 | $4.12 | $11.66 | 868,100 | — | — |
| 2009-12-18 | $3.90 | $11.03 | 309,700 | — | — |
| 2009-12-17 | $3.81 | $10.78 | 69,400 | — | — |
| 2009-12-16 | $3.80 | $10.75 | 222,000 | — | — |
| 2009-12-15 | $3.83 | $10.83 | 70,800 | — | — |
| 2009-12-14 | $3.83 | $10.83 | 60,400 | — | — |
| 2009-12-11 | $3.85 | $10.89 | 74,500 | — | — |
| 2009-12-10 | $3.89 | $11.00 | 119,400 | — | — |
| 2009-12-09 | $3.86 | $10.92 | 30,000 | — | — |
| 2009-12-08 | $3.80 | $10.75 | 64,200 | — | — |
| 2009-12-07 | $3.83 | $10.83 | 95,100 | — | — |
| 2009-12-04 | $3.83 | $10.83 | 38,700 | — | — |
| 2009-12-03 | $3.74 | $10.58 | 99,800 | — | — |
| 2009-12-02 | $3.83 | $10.83 | 149,800 | — | — |
| 2009-12-01 | $3.81 | $10.78 | 70,700 | — | — |
| 2009-11-30 | $3.88 | $10.98 | 27,900 | — | — |
| 2009-11-27 | $3.85 | $10.89 | 38,000 | — | — |
| 2009-11-25 | $3.86 | $10.92 | 46,000 | — | — |
| 2009-11-24 | $3.87 | $10.95 | 35,300 | — | — |
| 2009-11-23 | $3.88 | $10.98 | 45,200 | — | — |
| 2009-11-20 | $3.87 | $10.95 | 39,800 | — | — |
| 2009-11-19 | $3.95 | $11.17 | 36,300 | — | — |
| 2009-11-18 | $3.86 | $10.92 | 30,000 | — | — |
| 2009-11-17 | $3.88 | $10.98 | 57,200 | — | — |
| 2009-11-16 | $3.95 | $11.17 | 72,400 | — | — |
| 2009-11-13 | $3.90 | $11.03 | 52,700 | — | — |
| 2009-11-12 | $3.90 | $11.03 | 56,300 | — | — |
| 2009-11-11 | $3.90 | $11.03 | 68,200 | — | — |
| 2009-11-10 | $3.90 | $11.03 | 71,800 | — | — |
| 2009-11-09 | $3.95 | $11.17 | 78,200 | — | — |
| 2009-11-06 | $3.85 | $10.89 | 66,700 | — | — |
| 2009-11-05 | $3.94 | $11.15 | 122,000 | — | — |
| 2009-11-04 | $3.91 | $11.06 | 56,600 | — | — |
| 2009-11-03 | $3.89 | $11.00 | 61,000 | — | — |
| 2009-11-02 | $3.90 | $10.84 | 45,900 | — | — |
| 2009-10-30 | $3.90 | $10.84 | 69,300 | — | — |
| 2009-10-29 | $3.91 | $10.87 | 99,300 | — | — |
| 2009-10-28 | $3.88 | $10.78 | 220,700 | — | — |
| 2009-10-27 | $3.85 | $10.70 | 35,000 | — | — |
| 2009-10-26 | $3.80 | $10.56 | 42,200 | — | — |
| 2009-10-23 | $3.82 | $10.62 | 44,800 | — | — |
| 2009-10-22 | $3.73 | $10.37 | 50,500 | — | — |
| 2009-10-21 | $3.75 | $10.42 | 64,300 | — | — |
| 2009-10-20 | $3.75 | $10.42 | 116,100 | — | — |
| 2009-10-19 | $3.73 | $10.37 | 165,000 | — | — |
| 2009-10-16 | $3.80 | $10.56 | 259,200 | — | — |
| 2009-10-15 | $3.69 | $10.26 | 158,000 | — | — |
| 2009-10-14 | $3.69 | $10.26 | 127,700 | — | — |
| 2009-10-13 | $3.70 | $10.28 | 252,000 | — | — |
| 2009-10-12 | $3.70 | $10.28 | 93,600 | — | — |
| 2009-10-09 | $3.60 | $10.01 | 227,200 | — | — |
| 2009-10-08 | $3.66 | $10.17 | 217,800 | — | — |
| 2009-10-07 | $3.68 | $10.23 | 159,300 | — | — |
| 2009-10-06 | $3.62 | $10.06 | 184,000 | — | — |
| 2009-10-05 | $3.55 | $9.87 | 87,300 | — | — |
| 2009-10-02 | $3.65 | $10.15 | 38,300 | — | — |
| 2009-10-01 | $3.61 | $10.03 | 93,900 | — | — |
| 2009-09-30 | $3.63 | $10.09 | 149,200 | — | — |
| 2009-09-29 | $3.64 | $10.12 | 36,200 | — | — |
| 2009-09-28 | $3.65 | $10.15 | 74,500 | — | — |
| 2009-09-25 | $3.63 | $10.09 | 46,700 | — | — |
| 2009-09-24 | $3.65 | $10.15 | 70,000 | — | — |
| 2009-09-23 | $3.63 | $10.09 | 52,700 | — | — |
| 2009-09-22 | $3.57 | $9.92 | 130,500 | — | — |
| 2009-09-21 | $3.59 | $9.98 | 107,200 | — | — |
| 2009-09-18 | $3.59 | $9.98 | 282,000 | — | — |
| 2009-09-17 | $3.41 | $9.48 | 95,800 | — | — |
| 2009-09-16 | $3.55 | $9.87 | 85,300 | — | — |
| 2009-09-15 | $3.57 | $9.92 | 90,900 | — | — |
| 2009-09-14 | $3.67 | $10.20 | 66,400 | — | — |
| 2009-09-11 | $3.71 | $10.31 | 218,300 | — | — |
| 2009-09-10 | $3.70 | $10.28 | 36,300 | — | — |
| 2009-09-09 | $3.68 | $10.23 | 80,200 | — | — |
| 2009-09-08 | $3.69 | $10.26 | 184,600 | — | — |
| 2009-09-04 | $3.65 | $10.15 | 68,400 | — | — |
| 2009-09-03 | $3.54 | $9.84 | 86,400 | — | — |
| 2009-09-02 | $3.58 | $9.95 | 100,400 | — | — |
| 2009-09-01 | $3.68 | $10.23 | 99,800 | — | — |
| 2009-08-31 | $3.70 | $10.28 | 185,300 | — | — |
| 2009-08-28 | $3.59 | $9.98 | 404,800 | — | — |
| 2009-08-27 | $3.49 | $9.70 | 321,700 | — | — |
| 2009-08-26 | $3.50 | $9.73 | 252,900 | — | — |
| 2009-08-25 | $3.50 | $9.73 | 105,800 | — | — |
| 2009-08-24 | $3.44 | $9.56 | 95,100 | — | — |
| 2009-08-21 | $3.48 | $9.67 | 124,400 | — | — |
| 2009-08-20 | $3.50 | $9.73 | 76,300 | — | — |
| 2009-08-19 | $3.49 | $9.70 | 66,100 | — | — |
| 2009-08-18 | $3.50 | $9.73 | 77,300 | — | — |
| 2009-08-17 | $3.43 | $9.53 | 41,000 | — | — |
| 2009-08-14 | $3.50 | $9.73 | 97,800 | — | — |
| 2009-08-13 | $3.39 | $9.42 | 150,900 | — | — |
| 2009-08-12 | $3.29 | $9.14 | 246,700 | — | — |
| 2009-08-11 | $3.35 | $9.31 | 72,500 | — | — |
| 2009-08-10 | $3.39 | $9.42 | 61,100 | — | — |
| 2009-08-07 | $3.48 | $9.67 | 70,400 | — | — |
| 2009-08-06 | $3.49 | $9.70 | 315,900 | — | — |
| 2009-08-05 | $3.46 | $9.62 | 47,800 | — | — |
| 2009-08-04 | $3.53 | $9.81 | 55,400 | — | — |
| 2009-08-03 | $3.47 | $9.46 | 40,400 | — | — |
| 2009-07-31 | $3.51 | $9.57 | 45,800 | — | — |
| 2009-07-30 | $3.46 | $9.43 | 37,300 | — | — |
| 2009-07-29 | $3.46 | $9.43 | 127,200 | — | — |
| 2009-07-28 | $3.51 | $9.57 | 65,400 | — | — |
| 2009-07-27 | $3.52 | $9.59 | 56,300 | — | — |
| 2009-07-24 | $3.48 | $9.48 | 38,200 | — | — |
| 2009-07-23 | $3.38 | $9.21 | 269,600 | — | — |
| 2009-07-22 | $3.28 | $8.94 | 401,700 | — | — |
| 2009-07-21 | $3.42 | $9.32 | 40,900 | — | — |
| 2009-07-20 | $3.39 | $9.24 | 160,500 | — | — |
| 2009-07-17 | $3.41 | $9.29 | 38,400 | — | — |
| 2009-07-16 | $3.42 | $9.32 | 67,500 | — | — |
| 2009-07-15 | $3.42 | $9.32 | 67,600 | — | — |
| 2009-07-14 | $3.46 | $9.43 | 150,700 | — | — |
| 2009-07-13 | $3.45 | $9.40 | 82,900 | — | — |
| 2009-07-10 | $3.37 | $9.18 | 32,600 | — | — |
| 2009-07-09 | $3.33 | $9.07 | 71,600 | — | — |
| 2009-07-08 | $3.26 | $8.88 | 108,500 | — | — |
| 2009-07-07 | $3.47 | $9.46 | 58,900 | — | — |
| 2009-07-06 | $3.50 | $9.54 | 43,700 | — | — |
| 2009-07-02 | $3.50 | $9.54 | 90,300 | — | — |
| 2009-07-01 | $3.63 | $9.89 | 156,000 | — | — |
| 2009-06-30 | $3.57 | $9.73 | 91,800 | — | — |
| 2009-06-29 | $3.61 | $9.84 | 250,400 | — | — |
| 2009-06-26 | $3.62 | $9.86 | 458,900 | — | — |
| 2009-06-25 | $3.39 | $9.24 | 53,000 | — | — |
| 2009-06-24 | $3.37 | $9.18 | 103,600 | — | — |
| 2009-06-23 | $3.40 | $9.27 | 66,400 | — | — |
| 2009-06-22 | $3.44 | $9.37 | 256,700 | — | — |
| 2009-06-19 | $3.55 | $9.67 | 164,700 | — | — |
| 2009-06-18 | $3.50 | $9.54 | 141,700 | — | — |
| 2009-06-17 | $3.46 | $9.43 | 165,900 | — | — |
| 2009-06-16 | $3.50 | $9.54 | 155,500 | — | — |
| 2009-06-15 | $3.51 | $9.57 | 28,100 | — | — |
| 2009-06-12 | $3.52 | $9.59 | 109,100 | — | — |
| 2009-06-11 | $3.51 | $9.57 | 236,900 | — | — |
| 2009-06-10 | $3.41 | $9.29 | 191,200 | — | — |
| 2009-06-09 | $3.50 | $9.54 | 190,400 | — | — |
| 2009-06-08 | $3.50 | $9.54 | 304,100 | — | — |
| 2009-06-05 | $3.51 | $9.57 | 105,000 | — | — |
| 2009-06-04 | $3.50 | $9.54 | 112,300 | — | — |
| 2009-06-03 | $3.45 | $9.40 | 117,700 | — | — |
| 2009-06-02 | $3.52 | $9.59 | 87,100 | — | — |
| 2009-06-01 | $3.52 | $9.59 | 292,800 | — | — |
| 2009-05-29 | $3.53 | $9.62 | 115,700 | — | — |
| 2009-05-28 | $3.51 | $9.57 | 110,200 | — | — |
| 2009-05-27 | $3.52 | $9.59 | 279,000 | — | — |
| 2009-05-26 | $3.53 | $9.62 | 549,900 | — | — |
| 2009-05-22 | $3.49 | $9.51 | 210,400 | — | — |
| 2009-05-21 | $3.27 | $8.91 | 79,400 | — | — |
| 2009-05-20 | $3.37 | $9.18 | 177,800 | — | — |
| 2009-05-19 | $3.49 | $9.51 | 203,700 | — | — |
| 2009-05-18 | $3.35 | $9.13 | 136,300 | — | — |
| 2009-05-15 | $3.40 | $9.27 | 209,600 | — | — |
| 2009-05-14 | $3.34 | $9.10 | 172,100 | — | — |
| 2009-05-13 | $3.15 | $8.58 | 119,100 | — | — |
| 2009-05-12 | $3.22 | $8.77 | 178,300 | — | — |
| 2009-05-11 | $3.14 | $8.56 | 166,200 | — | — |
| 2009-05-08 | $3.17 | $8.64 | 26,500 | — | — |
| 2009-05-07 | $3.04 | $8.28 | 152,500 | — | — |
| 2009-05-06 | $3.13 | $8.53 | 85,400 | — | — |
| 2009-05-05 | $3.17 | $8.64 | 31,100 | — | — |
| 2009-05-04 | $3.30 | $8.81 | 88,300 | — | — |
| 2009-05-01 | $3.29 | $8.78 | 133,900 | — | — |
| 2009-04-30 | $3.16 | $8.43 | 112,000 | — | — |
| 2009-04-29 | $3.05 | $8.14 | 52,900 | — | — |
| 2009-04-28 | $3.01 | $8.03 | 66,500 | — | — |
| 2009-04-27 | $3.09 | $8.25 | 189,500 | — | — |
| 2009-04-24 | $3.03 | $8.09 | 92,900 | — | — |
| 2009-04-23 | $3.09 | $8.25 | 135,300 | — | — |
| 2009-04-22 | $3.05 | $8.14 | 304,500 | — | — |
| 2009-04-21 | $2.97 | $7.93 | 66,400 | — | — |
| 2009-04-20 | $2.92 | $7.79 | 34,900 | — | — |
| 2009-04-17 | $3.00 | $8.01 | 158,400 | — | — |
| 2009-04-16 | $2.98 | $7.95 | 151,900 | — | — |
| 2009-04-15 | $3.02 | $8.06 | 173,700 | — | — |
| 2009-04-14 | $3.00 | $8.01 | 191,900 | — | — |
| 2009-04-13 | $2.89 | $7.71 | 152,200 | — | — |
| 2009-04-09 | $2.83 | $7.55 | 158,700 | — | — |
| 2009-04-08 | $2.82 | $7.53 | 80,000 | — | — |
| 2009-04-07 | $2.76 | $7.37 | 32,600 | — | — |
| 2009-04-06 | $2.80 | $7.47 | 180,300 | — | — |
| 2009-04-03 | $2.78 | $7.42 | 61,900 | — | — |
| 2009-04-02 | $2.80 | $7.47 | 130,000 | — | — |
| 2009-04-01 | $2.70 | $7.21 | 271,700 | — | — |
| 2009-03-31 | $2.60 | $6.94 | 208,000 | — | — |
| 2009-03-30 | $2.59 | $6.91 | 87,800 | — | — |
| 2009-03-27 | $2.68 | $7.15 | 307,300 | — | — |
| 2009-03-26 | $2.64 | $7.05 | 136,900 | — | — |
| 2009-03-25 | $2.60 | $6.94 | 55,300 | — | — |
| 2009-03-24 | $2.52 | $6.73 | 38,200 | — | — |
| 2009-03-23 | $2.52 | $6.73 | 94,300 | — | — |
| 2009-03-20 | $2.60 | $6.94 | 46,700 | — | — |
| 2009-03-19 | $2.55 | $6.81 | 207,600 | — | — |
| 2009-03-18 | $2.64 | $7.05 | 98,200 | — | — |
| 2009-03-17 | $2.65 | $7.07 | 86,000 | — | — |
| 2009-03-16 | $2.71 | $7.23 | 107,600 | — | — |
| 2009-03-13 | $2.65 | $7.07 | 67,700 | — | — |
| 2009-03-12 | $2.64 | $7.05 | 217,000 | — | — |
| 2009-03-11 | $2.64 | $7.05 | 164,300 | — | — |
| 2009-03-10 | $2.57 | $6.86 | 141,200 | — | — |
| 2009-03-09 | $2.56 | $6.83 | 134,700 | — | — |
| 2009-03-06 | $2.51 | $6.70 | 93,500 | — | — |
| 2009-03-05 | $2.55 | $6.81 | 226,900 | — | — |
| 2009-03-04 | $2.61 | $6.97 | 204,400 | — | — |
| 2009-03-03 | $2.60 | $6.94 | 104,500 | — | — |
| 2009-03-02 | $2.49 | $6.65 | 180,800 | — | — |
| 2009-02-27 | $2.59 | $6.91 | 281,200 | — | — |
| 2009-02-26 | $2.56 | $6.83 | 158,100 | — | — |
| 2009-02-25 | $2.57 | $6.86 | 78,700 | — | — |
| 2009-02-24 | $2.55 | $6.81 | 126,700 | — | — |
| 2009-02-23 | $2.56 | $6.83 | 230,200 | — | — |
| 2009-02-20 | $2.62 | $6.99 | 114,600 | — | — |
| 2009-02-19 | $2.60 | $6.94 | 55,700 | — | — |
| 2009-02-18 | $2.65 | $7.07 | 77,800 | — | — |
| 2009-02-17 | $2.62 | $6.99 | 56,100 | — | — |
| 2009-02-13 | $2.62 | $6.99 | 79,100 | — | — |
| 2009-02-12 | $2.58 | $6.89 | 156,300 | — | — |
| 2009-02-11 | $2.55 | $6.81 | 135,000 | — | — |
| 2009-02-10 | $2.65 | $7.07 | 170,000 | — | — |
| 2009-02-09 | $2.62 | $6.99 | 136,400 | — | — |
| 2009-02-06 | $2.55 | $6.81 | 110,600 | — | — |
| 2009-02-05 | $2.52 | $6.73 | 764,100 | — | — |
| 2009-02-04 | $2.40 | $6.41 | 114,700 | — | — |
| 2009-02-03 | $2.45 | $6.54 | 179,500 | — | — |
| 2009-02-02 | $2.31 | $5.98 | 83,100 | — | — |
| 2009-01-30 | $2.33 | $6.04 | 56,500 | — | — |
| 2009-01-29 | $2.37 | $6.14 | 61,000 | — | — |
| 2009-01-28 | $2.38 | $6.17 | 559,700 | — | — |
| 2009-01-27 | $2.41 | $6.24 | 215,000 | — | — |
| 2009-01-26 | $2.40 | $6.22 | 192,100 | — | — |
| 2009-01-23 | $2.43 | $6.29 | 144,600 | — | — |
| 2009-01-22 | $2.22 | $5.75 | 58,700 | — | — |
| 2009-01-21 | $2.30 | $5.96 | 147,600 | — | — |
| 2009-01-20 | $2.32 | $6.01 | 71,500 | — | — |
| 2009-01-16 | $2.35 | $6.09 | 54,300 | — | — |
| 2009-01-15 | $2.35 | $6.09 | 85,400 | — | — |
| 2009-01-14 | $2.29 | $5.93 | 179,500 | — | — |
| 2009-01-13 | $2.28 | $5.91 | 207,600 | — | — |
| 2009-01-12 | $2.37 | $6.14 | 82,100 | — | — |
| 2009-01-09 | $2.50 | $6.48 | 43,300 | — | — |
| 2009-01-08 | $2.61 | $6.76 | 64,400 | — | — |
| 2009-01-07 | $2.49 | $6.45 | 238,200 | — | — |
| 2009-01-06 | $2.40 | $6.22 | 45,800 | — | — |
| 2009-01-05 | $2.25 | $5.83 | 93,900 | — | — |
| 2009-01-02 | $2.33 | $6.04 | 31,900 | — | — |