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
- 2005-06-30 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 | $3.41 | $3.41 | 151,600 | — | — |
| 2009-12-30 | $3.33 | $3.33 | 59,400 | — | — |
| 2009-12-29 | $3.36 | $3.36 | 47,300 | — | — |
| 2009-12-28 | $3.38 | $3.38 | 240,200 | — | — |
| 2009-12-24 | $3.43 | $3.43 | 85,100 | — | — |
| 2009-12-23 | $3.43 | $3.43 | 263,100 | — | — |
| 2009-12-22 | $3.21 | $3.21 | 391,200 | — | — |
| 2009-12-21 | $3.32 | $3.32 | 271,600 | — | — |
| 2009-12-18 | $3.15 | $3.15 | 298,000 | — | — |
| 2009-12-17 | $3.07 | $3.07 | 273,700 | — | — |
| 2009-12-16 | $3.04 | $3.04 | 286,600 | — | — |
| 2009-12-15 | $3.13 | $3.13 | 221,700 | — | — |
| 2009-12-14 | $3.11 | $3.11 | 267,000 | — | — |
| 2009-12-11 | $3.10 | $3.10 | 224,700 | — | — |
| 2009-12-10 | $3.10 | $3.10 | 330,100 | — | — |
| 2009-12-09 | $3.10 | $3.10 | 454,100 | — | — |
| 2009-12-08 | $3.19 | $3.19 | 319,600 | — | — |
| 2009-12-07 | $3.38 | $3.38 | 230,000 | — | — |
| 2009-12-04 | $3.37 | $3.37 | 337,900 | — | — |
| 2009-12-03 | $3.27 | $3.27 | 180,900 | — | — |
| 2009-12-02 | $3.27 | $3.27 | 377,900 | — | — |
| 2009-12-01 | $3.06 | $3.06 | 241,600 | — | — |
| 2009-11-30 | $2.97 | $2.97 | 296,800 | — | — |
| 2009-11-27 | $2.90 | $2.90 | 67,200 | — | — |
| 2009-11-25 | $2.90 | $2.90 | 277,600 | — | — |
| 2009-11-24 | $2.94 | $2.94 | 285,700 | — | — |
| 2009-11-23 | $3.03 | $3.03 | 282,100 | — | — |
| 2009-11-20 | $2.95 | $2.95 | 484,100 | — | — |
| 2009-11-19 | $3.09 | $3.09 | 168,500 | — | — |
| 2009-11-18 | $3.15 | $3.15 | 238,800 | — | — |
| 2009-11-17 | $3.15 | $3.15 | 142,700 | — | — |
| 2009-11-16 | $3.20 | $3.20 | 261,100 | — | — |
| 2009-11-13 | $3.17 | $3.17 | 149,800 | — | — |
| 2009-11-12 | $3.17 | $3.17 | 167,600 | — | — |
| 2009-11-11 | $3.23 | $3.23 | 108,900 | — | — |
| 2009-11-10 | $3.19 | $3.19 | 174,000 | — | — |
| 2009-11-09 | $3.24 | $3.24 | 172,900 | — | — |
| 2009-11-06 | $3.17 | $3.17 | 293,700 | — | — |
| 2009-11-05 | $3.24 | $3.24 | 246,300 | — | — |
| 2009-11-04 | $3.19 | $3.19 | 118,000 | — | — |
| 2009-11-03 | $3.22 | $3.22 | 193,800 | — | — |
| 2009-11-02 | $3.20 | $3.20 | 293,500 | — | — |
| 2009-10-30 | $3.50 | $3.50 | 443,600 | — | — |
| 2009-10-29 | $3.61 | $3.61 | 517,400 | — | — |
| 2009-10-28 | $3.76 | $3.76 | 128,100 | — | — |
| 2009-10-27 | $3.90 | $3.90 | 362,800 | — | — |
| 2009-10-26 | $3.71 | $3.71 | 154,700 | — | — |
| 2009-10-23 | $3.86 | $3.86 | 93,900 | — | — |
| 2009-10-22 | $3.96 | $3.96 | 228,800 | — | — |
| 2009-10-21 | $3.88 | $3.88 | 283,500 | — | — |
| 2009-10-20 | $4.08 | $4.08 | 207,900 | — | — |
| 2009-10-19 | $4.03 | $4.03 | 219,600 | — | — |
| 2009-10-16 | $4.07 | $4.07 | 175,500 | — | — |
| 2009-10-15 | $4.01 | $4.01 | 357,000 | — | — |
| 2009-10-14 | $3.93 | $3.93 | 282,200 | — | — |
| 2009-10-13 | $3.69 | $3.69 | 59,200 | — | — |
| 2009-10-12 | $3.75 | $3.75 | 269,000 | — | — |
| 2009-10-09 | $3.65 | $3.65 | 196,000 | — | — |
| 2009-10-08 | $3.73 | $3.73 | 122,500 | — | — |
| 2009-10-07 | $3.74 | $3.74 | 62,800 | — | — |
| 2009-10-06 | $3.78 | $3.78 | 159,000 | — | — |
| 2009-10-05 | $3.77 | $3.77 | 47,800 | — | — |
| 2009-10-02 | $3.74 | $3.74 | 160,000 | — | — |
| 2009-10-01 | $3.69 | $3.69 | 297,400 | — | — |
| 2009-09-30 | $3.98 | $3.98 | 366,200 | — | — |
| 2009-09-29 | $4.00 | $4.00 | 318,000 | — | — |
| 2009-09-28 | $4.07 | $4.07 | 375,200 | — | — |
| 2009-09-25 | $3.97 | $3.97 | 184,500 | — | — |
| 2009-09-24 | $3.98 | $3.98 | 483,700 | — | — |
| 2009-09-23 | $4.14 | $4.14 | 1,035,000 | — | — |
| 2009-09-22 | $4.07 | $4.07 | 2,049,000 | — | — |
| 2009-09-21 | $3.87 | $3.87 | 348,200 | — | — |
| 2009-09-18 | $3.95 | $3.95 | 696,300 | — | — |
| 2009-09-17 | $3.55 | $3.55 | 160,900 | — | — |
| 2009-09-16 | $3.59 | $3.59 | 213,400 | — | — |
| 2009-09-15 | $3.56 | $3.56 | 87,300 | — | — |
| 2009-09-14 | $3.60 | $3.60 | 175,500 | — | — |
| 2009-09-11 | $3.66 | $3.66 | 113,100 | — | — |
| 2009-09-10 | $3.67 | $3.67 | 179,800 | — | — |
| 2009-09-09 | $3.67 | $3.67 | 121,500 | — | — |
| 2009-09-08 | $3.66 | $3.66 | 177,800 | — | — |
| 2009-09-04 | $3.64 | $3.64 | 98,700 | — | — |
| 2009-09-03 | $3.52 | $3.52 | 131,100 | — | — |
| 2009-09-02 | $3.35 | $3.35 | 256,500 | — | — |
| 2009-09-01 | $3.42 | $3.42 | 164,300 | — | — |
| 2009-08-31 | $3.50 | $3.50 | 331,400 | — | — |
| 2009-08-28 | $3.32 | $3.32 | 173,800 | — | — |
| 2009-08-27 | $3.35 | $3.35 | 398,700 | — | — |
| 2009-08-26 | $3.34 | $3.34 | 471,200 | — | — |
| 2009-08-25 | $3.31 | $3.31 | 458,300 | — | — |
| 2009-08-24 | $3.26 | $3.26 | 224,100 | — | — |
| 2009-08-21 | $3.36 | $3.36 | 234,000 | — | — |
| 2009-08-20 | $3.38 | $3.38 | 191,100 | — | — |
| 2009-08-19 | $3.25 | $3.25 | 195,200 | — | — |
| 2009-08-18 | $3.25 | $3.25 | 243,900 | — | — |
| 2009-08-17 | $3.27 | $3.27 | 192,200 | — | — |
| 2009-08-14 | $3.40 | $3.40 | 69,900 | — | — |
| 2009-08-13 | $3.49 | $3.49 | 78,300 | — | — |
| 2009-08-12 | $3.43 | $3.43 | 151,800 | — | — |
| 2009-08-11 | $3.38 | $3.38 | 138,200 | — | — |
| 2009-08-10 | $3.50 | $3.50 | 157,800 | — | — |
| 2009-08-07 | $3.45 | $3.45 | 123,400 | — | — |
| 2009-08-06 | $3.34 | $3.34 | 209,500 | — | — |
| 2009-08-05 | $3.41 | $3.41 | 404,000 | — | — |
| 2009-08-04 | $3.44 | $3.44 | 410,600 | — | — |
| 2009-08-03 | $3.69 | $3.69 | 285,000 | — | — |
| 2009-07-31 | $3.76 | $3.76 | 183,200 | — | — |
| 2009-07-30 | $3.73 | $3.73 | 455,800 | — | — |
| 2009-07-29 | $3.93 | $3.93 | 131,200 | — | — |
| 2009-07-28 | $3.99 | $3.99 | 226,400 | — | — |
| 2009-07-27 | $3.96 | $3.96 | 153,400 | — | — |
| 2009-07-24 | $3.86 | $3.86 | 151,300 | — | — |
| 2009-07-23 | $3.82 | $3.82 | 480,100 | — | — |
| 2009-07-22 | $3.74 | $3.74 | 246,900 | — | — |
| 2009-07-21 | $3.59 | $3.59 | 147,700 | — | — |
| 2009-07-20 | $3.61 | $3.61 | 167,400 | — | — |
| 2009-07-17 | $3.55 | $3.55 | 88,300 | — | — |
| 2009-07-16 | $3.55 | $3.55 | 211,900 | — | — |
| 2009-07-15 | $3.48 | $3.48 | 359,700 | — | — |
| 2009-07-14 | $3.42 | $3.42 | 110,300 | — | — |
| 2009-07-13 | $3.30 | $3.30 | 195,600 | — | — |
| 2009-07-10 | $3.18 | $3.18 | 119,900 | — | — |
| 2009-07-09 | $3.24 | $3.24 | 508,500 | — | — |
| 2009-07-08 | $3.33 | $3.33 | 331,300 | — | — |
| 2009-07-07 | $3.20 | $3.20 | 232,000 | — | — |
| 2009-07-06 | $3.23 | $3.23 | 340,200 | — | — |
| 2009-07-02 | $3.45 | $3.45 | 181,000 | — | — |
| 2009-07-01 | $3.64 | $3.64 | 209,500 | — | — |
| 2009-06-30 | $3.65 | $3.65 | 443,500 | — | — |
| 2009-06-29 | $3.76 | $3.76 | 131,900 | — | — |
| 2009-06-26 | $3.77 | $3.77 | 633,600 | — | — |
| 2009-06-25 | $3.79 | $3.79 | 497,800 | — | — |
| 2009-06-24 | $3.56 | $3.56 | 548,400 | — | — |
| 2009-06-23 | $3.17 | $3.17 | 138,800 | — | — |
| 2009-06-22 | $3.16 | $3.16 | 212,100 | — | — |
| 2009-06-19 | $3.35 | $3.35 | 131,700 | — | — |
| 2009-06-18 | $3.26 | $3.26 | 525,200 | — | — |
| 2009-06-17 | $3.50 | $3.50 | 354,800 | — | — |
| 2009-06-16 | $3.72 | $3.72 | 509,800 | — | — |
| 2009-06-15 | $3.84 | $3.84 | 383,300 | — | — |
| 2009-06-12 | $4.15 | $4.15 | 703,600 | — | — |
| 2009-06-11 | $3.91 | $3.91 | 395,900 | — | — |
| 2009-06-10 | $3.69 | $3.69 | 374,100 | — | — |
| 2009-06-09 | $3.89 | $3.89 | 589,000 | — | — |
| 2009-06-08 | $3.23 | $3.23 | 224,400 | — | — |
| 2009-06-05 | $3.32 | $3.32 | 116,100 | — | — |
| 2009-06-04 | $3.26 | $3.26 | 45,100 | — | — |
| 2009-06-03 | $3.20 | $3.20 | 106,700 | — | — |
| 2009-06-02 | $3.30 | $3.30 | 188,500 | — | — |
| 2009-06-01 | $3.36 | $3.36 | 232,000 | — | — |
| 2009-05-29 | $3.17 | $3.17 | 171,000 | — | — |
| 2009-05-28 | $3.15 | $3.15 | 78,500 | — | — |
| 2009-05-27 | $3.19 | $3.19 | 127,200 | — | — |
| 2009-05-26 | $3.23 | $3.23 | 116,900 | — | — |
| 2009-05-22 | $3.24 | $3.24 | 70,900 | — | — |
| 2009-05-21 | $3.27 | $3.27 | 221,000 | — | — |
| 2009-05-20 | $3.26 | $3.26 | 590,200 | — | — |
| 2009-05-19 | $3.22 | $3.22 | 90,900 | — | — |
| 2009-05-18 | $3.20 | $3.20 | 62,500 | — | — |
| 2009-05-15 | $3.06 | $3.06 | 80,500 | — | — |
| 2009-05-14 | $3.06 | $3.06 | 171,000 | — | — |
| 2009-05-13 | $3.03 | $3.03 | 270,900 | — | — |
| 2009-05-12 | $3.32 | $3.32 | 358,900 | — | — |
| 2009-05-11 | $3.54 | $3.54 | 242,200 | — | — |
| 2009-05-08 | $3.56 | $3.56 | 351,300 | — | — |
| 2009-05-07 | $3.52 | $3.52 | 300,000 | — | — |
| 2009-05-06 | $3.60 | $3.60 | 553,800 | — | — |
| 2009-05-05 | $3.44 | $3.44 | 1,301,600 | — | — |
| 2009-05-04 | $3.46 | $3.46 | 649,600 | — | — |
| 2009-05-01 | $3.10 | $3.10 | 495,800 | — | — |
| 2009-04-30 | $3.21 | $3.21 | 555,900 | — | — |
| 2009-04-29 | $3.08 | $3.08 | 409,900 | — | — |
| 2009-04-28 | $2.99 | $2.99 | 224,500 | — | — |
| 2009-04-27 | $3.03 | $3.03 | 403,400 | — | — |
| 2009-04-24 | $3.09 | $3.09 | 138,300 | — | — |
| 2009-04-23 | $3.07 | $3.07 | 181,300 | — | — |
| 2009-04-22 | $3.18 | $3.18 | 314,800 | — | — |
| 2009-04-21 | $3.11 | $3.11 | 134,100 | — | — |
| 2009-04-20 | $3.05 | $3.05 | 245,500 | — | — |
| 2009-04-17 | $3.28 | $3.28 | 182,500 | — | — |
| 2009-04-16 | $3.25 | $3.25 | 354,800 | — | — |
| 2009-04-15 | $2.99 | $2.99 | 318,500 | — | — |
| 2009-04-14 | $2.94 | $2.94 | 421,600 | — | — |
| 2009-04-13 | $2.81 | $2.81 | 427,500 | — | — |
| 2009-04-09 | $2.74 | $2.74 | 660,100 | — | — |
| 2009-04-08 | $2.51 | $2.51 | 1,734,400 | — | — |
| 2009-04-07 | $3.04 | $3.04 | 239,400 | — | — |
| 2009-04-06 | $3.22 | $3.22 | 135,000 | — | — |
| 2009-04-03 | $3.29 | $3.29 | 251,900 | — | — |
| 2009-04-02 | $3.03 | $3.03 | 294,500 | — | — |
| 2009-04-01 | $2.90 | $2.90 | 90,100 | — | — |
| 2009-03-31 | $2.78 | $2.78 | 258,400 | — | — |
| 2009-03-30 | $2.83 | $2.83 | 373,400 | — | — |
| 2009-03-27 | $3.40 | $3.40 | 179,400 | — | — |
| 2009-03-26 | $3.50 | $3.50 | 224,300 | — | — |
| 2009-03-25 | $3.28 | $3.28 | 447,900 | — | — |
| 2009-03-24 | $2.83 | $2.83 | 55,000 | — | — |
| 2009-03-23 | $2.93 | $2.93 | 115,800 | — | — |
| 2009-03-20 | $2.74 | $2.74 | 169,800 | — | — |
| 2009-03-19 | $2.86 | $2.86 | 68,800 | — | — |
| 2009-03-18 | $2.96 | $2.96 | 283,900 | — | — |
| 2009-03-17 | $2.85 | $2.85 | 230,800 | — | — |
| 2009-03-16 | $2.48 | $2.48 | 44,600 | — | — |
| 2009-03-13 | $2.44 | $2.44 | 193,300 | — | — |
| 2009-03-12 | $2.60 | $2.60 | 171,500 | — | — |
| 2009-03-11 | $2.65 | $2.65 | 137,800 | — | — |
| 2009-03-10 | $2.48 | $2.48 | 731,200 | — | — |
| 2009-03-09 | $1.93 | $1.93 | 169,200 | — | — |
| 2009-03-06 | $1.99 | $1.99 | 167,700 | — | — |
| 2009-03-05 | $1.90 | $1.90 | 193,400 | — | — |
| 2009-03-04 | $1.99 | $1.99 | 330,500 | — | — |
| 2009-03-03 | $2.00 | $2.00 | 139,700 | — | — |
| 2009-03-02 | $1.97 | $1.97 | 203,900 | — | — |
| 2009-02-27 | $2.06 | $2.06 | 228,100 | — | — |
| 2009-02-26 | $2.05 | $2.05 | 170,500 | — | — |
| 2009-02-25 | $2.13 | $2.13 | 123,100 | — | — |
| 2009-02-24 | $2.18 | $2.18 | 138,400 | — | — |
| 2009-02-23 | $2.13 | $2.13 | 113,700 | — | — |
| 2009-02-20 | $2.23 | $2.23 | 124,600 | — | — |
| 2009-02-19 | $2.22 | $2.22 | 104,800 | — | — |
| 2009-02-18 | $2.30 | $2.30 | 170,600 | — | — |
| 2009-02-17 | $2.24 | $2.24 | 314,300 | — | — |
| 2009-02-13 | $2.47 | $2.47 | 58,200 | — | — |
| 2009-02-12 | $2.46 | $2.46 | 75,300 | — | — |
| 2009-02-11 | $2.44 | $2.44 | 73,900 | — | — |
| 2009-02-10 | $2.45 | $2.45 | 72,100 | — | — |
| 2009-02-09 | $2.53 | $2.53 | 125,200 | — | — |
| 2009-02-06 | $2.52 | $2.52 | 273,200 | — | — |
| 2009-02-05 | $2.45 | $2.45 | 302,200 | — | — |
| 2009-02-04 | $2.41 | $2.41 | 200,700 | — | — |
| 2009-02-03 | $2.49 | $2.49 | 147,600 | — | — |
| 2009-02-02 | $2.52 | $2.52 | 359,400 | — | — |
| 2009-01-30 | $2.81 | $2.81 | 351,500 | — | — |
| 2009-01-29 | $2.95 | $2.95 | 106,200 | — | — |
| 2009-01-28 | $2.95 | $2.95 | 207,500 | — | — |
| 2009-01-27 | $2.74 | $2.74 | 66,700 | — | — |
| 2009-01-26 | $2.73 | $2.73 | 31,800 | — | — |
| 2009-01-23 | $2.80 | $2.80 | 56,500 | — | — |
| 2009-01-22 | $2.79 | $2.79 | 161,400 | — | — |
| 2009-01-21 | $2.66 | $2.66 | 78,600 | — | — |
| 2009-01-20 | $2.60 | $2.60 | 253,000 | — | — |
| 2009-01-16 | $2.50 | $2.50 | 101,700 | — | — |
| 2009-01-15 | $2.36 | $2.36 | 114,300 | — | — |
| 2009-01-14 | $2.41 | $2.41 | 81,900 | — | — |
| 2009-01-13 | $2.57 | $2.57 | 53,700 | — | — |
| 2009-01-12 | $2.53 | $2.53 | 194,600 | — | — |
| 2009-01-09 | $2.64 | $2.64 | 80,100 | — | — |
| 2009-01-08 | $2.79 | $2.79 | 99,500 | — | — |
| 2009-01-07 | $2.75 | $2.75 | 145,400 | — | — |
| 2009-01-06 | $2.92 | $2.92 | 232,500 | — | — |
| 2009-01-05 | $2.59 | $2.59 | 296,100 | — | — |
| 2009-01-02 | $2.47 | $2.47 | 134,700 | — | — |