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
- 1980-03-17 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 | $3.34 | $4.49 | 96,300 | — | — |
| 2009-12-30 | $3.29 | $4.43 | 113,400 | — | — |
| 2009-12-29 | $3.21 | $4.32 | 105,300 | — | — |
| 2009-12-28 | $3.31 | $4.46 | 80,100 | — | — |
| 2009-12-24 | $3.26 | $4.39 | 90,900 | — | — |
| 2009-12-23 | $3.26 | $4.39 | 147,600 | — | — |
| 2009-12-22 | $3.21 | $4.32 | 122,400 | — | — |
| 2009-12-21 | $3.13 | $4.21 | 116,100 | — | — |
| 2009-12-18 | $3.27 | $4.40 | 107,100 | — | — |
| 2009-12-17 | $3.24 | $4.36 | 64,800 | — | — |
| 2009-12-16 | $3.25 | $4.37 | 26,100 | — | — |
| 2009-12-15 | $3.30 | $4.44 | 179,100 | — | — |
| 2009-12-14 | $3.22 | $4.34 | 106,200 | — | — |
| 2009-12-11 | $3.16 | $4.26 | 144,900 | — | — |
| 2009-12-10 | $3.06 | $4.12 | 93,600 | — | — |
| 2009-12-09 | $3.05 | $4.10 | 72,900 | — | — |
| 2009-12-08 | $3.07 | $4.13 | 94,500 | — | — |
| 2009-12-07 | $3.07 | $4.14 | 23,400 | — | — |
| 2009-12-04 | $3.10 | $4.17 | 149,400 | — | — |
| 2009-12-03 | $3.11 | $4.19 | 38,700 | — | — |
| 2009-12-02 | $3.16 | $4.26 | 96,300 | — | — |
| 2009-12-01 | $3.19 | $4.30 | 116,100 | — | — |
| 2009-11-30 | $3.11 | $4.19 | 55,800 | — | — |
| 2009-11-27 | $3.08 | $4.14 | 27,000 | — | — |
| 2009-11-25 | $3.13 | $4.21 | 245,700 | — | — |
| 2009-11-24 | $3.03 | $4.08 | 233,100 | — | — |
| 2009-11-23 | $3.11 | $4.19 | 227,700 | — | — |
| 2009-11-20 | $3.11 | $4.19 | 113,400 | — | — |
| 2009-11-19 | $3.13 | $4.21 | 122,400 | — | — |
| 2009-11-18 | $3.20 | $4.31 | 243,900 | — | — |
| 2009-11-17 | $3.26 | $4.38 | 79,200 | — | — |
| 2009-11-16 | $3.25 | $4.37 | 132,300 | — | — |
| 2009-11-13 | $3.11 | $4.18 | 127,800 | — | — |
| 2009-11-12 | $3.09 | $4.16 | 21,600 | — | — |
| 2009-11-11 | $3.17 | $4.26 | 172,800 | — | — |
| 2009-11-10 | $3.13 | $4.21 | 228,600 | — | — |
| 2009-11-09 | $3.11 | $4.19 | 219,600 | — | — |
| 2009-11-06 | $3.16 | $4.26 | 193,500 | — | — |
| 2009-11-05 | $3.22 | $4.34 | 395,100 | — | — |
| 2009-11-04 | $3.10 | $4.18 | 277,200 | — | — |
| 2009-11-03 | $3.14 | $4.23 | 152,100 | — | — |
| 2009-11-02 | $3.12 | $4.20 | 186,300 | — | — |
| 2009-10-30 | $3.15 | $4.24 | 224,100 | — | — |
| 2009-10-29 | $3.32 | $4.47 | 139,500 | — | — |
| 2009-10-28 | $3.12 | $4.20 | 234,000 | — | — |
| 2009-10-27 | $3.28 | $4.42 | 100,800 | — | — |
| 2009-10-26 | $3.29 | $4.43 | 82,800 | — | — |
| 2009-10-23 | $3.26 | $4.39 | 165,600 | — | — |
| 2009-10-22 | $3.29 | $4.43 | 260,100 | — | — |
| 2009-10-21 | $3.43 | $4.62 | 117,000 | — | — |
| 2009-10-20 | $3.59 | $4.83 | 27,000 | — | — |
| 2009-10-19 | $3.62 | $4.87 | 94,500 | — | — |
| 2009-10-16 | $3.56 | $4.79 | 87,300 | — | — |
| 2009-10-15 | $3.58 | $4.82 | 116,100 | — | — |
| 2009-10-14 | $3.53 | $4.75 | 108,000 | — | — |
| 2009-10-13 | $3.46 | $4.66 | 104,400 | — | — |
| 2009-10-12 | $3.44 | $4.64 | 63,900 | — | — |
| 2009-10-09 | $3.41 | $4.59 | 34,200 | — | — |
| 2009-10-08 | $3.42 | $4.61 | 138,600 | — | — |
| 2009-10-07 | $3.41 | $4.59 | 108,900 | — | — |
| 2009-10-06 | $3.41 | $4.59 | 126,000 | — | — |
| 2009-10-05 | $3.36 | $4.52 | 64,800 | — | — |
| 2009-10-02 | $3.36 | $4.52 | 162,000 | — | — |
| 2009-10-01 | $3.25 | $4.38 | 206,100 | — | — |
| 2009-09-30 | $3.50 | $4.71 | 57,600 | — | — |
| 2009-09-29 | $3.37 | $4.53 | 102,600 | — | — |
| 2009-09-28 | $3.33 | $4.49 | 38,700 | — | — |
| 2009-09-25 | $3.33 | $4.49 | 57,600 | — | — |
| 2009-09-24 | $3.36 | $4.52 | 178,200 | — | — |
| 2009-09-23 | $3.47 | $4.68 | 103,500 | — | — |
| 2009-09-22 | $3.48 | $4.68 | 63,900 | — | — |
| 2009-09-21 | $3.46 | $4.65 | 14,400 | — | — |
| 2009-09-18 | $3.48 | $4.69 | 8,100 | — | — |
| 2009-09-17 | $3.48 | $4.69 | 157,500 | — | — |
| 2009-09-16 | $3.48 | $4.68 | 127,800 | — | — |
| 2009-09-15 | $3.52 | $4.74 | 35,100 | — | — |
| 2009-09-14 | $3.50 | $4.71 | 144,000 | — | — |
| 2009-09-11 | $3.42 | $4.60 | 273,600 | — | — |
| 2009-09-10 | $3.47 | $4.68 | 111,600 | — | — |
| 2009-09-09 | $3.37 | $4.54 | 88,200 | — | — |
| 2009-09-08 | $3.35 | $4.51 | 83,700 | — | — |
| 2009-09-04 | $3.27 | $4.40 | 79,200 | — | — |
| 2009-09-03 | $3.09 | $4.16 | 153,000 | — | — |
| 2009-09-02 | $3.11 | $4.18 | 164,700 | — | — |
| 2009-09-01 | $3.22 | $4.34 | 140,400 | — | — |
| 2009-08-31 | $3.39 | $4.56 | 180,000 | — | — |
| 2009-08-28 | $3.53 | $4.76 | 81,000 | — | — |
| 2009-08-27 | $3.67 | $4.94 | 117,000 | — | — |
| 2009-08-26 | $3.62 | $4.88 | 115,200 | — | — |
| 2009-08-25 | $3.62 | $4.88 | 98,100 | — | — |
| 2009-08-24 | $3.77 | $5.08 | 140,400 | — | — |
| 2009-08-21 | $3.79 | $5.10 | 81,000 | — | — |
| 2009-08-20 | $3.73 | $5.03 | 68,400 | — | — |
| 2009-08-19 | $3.79 | $5.11 | 63,900 | — | — |
| 2009-08-18 | $3.66 | $4.92 | 42,300 | — | — |
| 2009-08-17 | $3.58 | $4.82 | 164,700 | — | — |
| 2009-08-14 | $3.68 | $4.95 | 61,200 | — | — |
| 2009-08-13 | $3.77 | $5.07 | 80,100 | — | — |
| 2009-08-12 | $3.86 | $5.19 | 74,700 | — | — |
| 2009-08-11 | $3.78 | $5.09 | 60,300 | — | — |
| 2009-08-10 | $3.83 | $5.16 | 23,400 | — | — |
| 2009-08-07 | $3.87 | $5.21 | 559,800 | — | — |
| 2009-08-06 | $3.94 | $5.30 | 84,600 | — | — |
| 2009-08-05 | $3.83 | $5.15 | 26,100 | — | — |
| 2009-08-04 | $3.86 | $5.19 | 163,800 | — | — |
| 2009-08-03 | $4.00 | $5.38 | 65,700 | — | — |
| 2009-07-31 | $3.83 | $5.16 | 99,000 | — | — |
| 2009-07-30 | $3.69 | $4.97 | 75,600 | — | — |
| 2009-07-29 | $3.86 | $5.20 | 64,800 | — | — |
| 2009-07-28 | $3.99 | $5.37 | 53,100 | — | — |
| 2009-07-27 | $4.06 | $5.46 | 35,100 | — | — |
| 2009-07-24 | $4.04 | $5.44 | 169,200 | — | — |
| 2009-07-23 | $3.95 | $5.31 | 175,500 | — | — |
| 2009-07-22 | $3.86 | $5.20 | 218,700 | — | — |
| 2009-07-21 | $3.90 | $5.25 | 47,700 | — | — |
| 2009-07-20 | $3.85 | $5.18 | 68,400 | — | — |
| 2009-07-17 | $3.82 | $5.14 | 124,200 | — | — |
| 2009-07-16 | $3.68 | $4.96 | 97,200 | — | — |
| 2009-07-15 | $3.71 | $4.99 | 195,300 | — | — |
| 2009-07-14 | $3.67 | $4.94 | 110,700 | — | — |
| 2009-07-13 | $3.62 | $4.87 | 18,900 | — | — |
| 2009-07-10 | $3.61 | $4.85 | 55,800 | — | — |
| 2009-07-09 | $3.61 | $4.86 | 57,600 | — | — |
| 2009-07-08 | $3.56 | $4.79 | 61,200 | — | — |
| 2009-07-07 | $3.56 | $4.80 | 47,700 | — | — |
| 2009-07-06 | $3.60 | $4.84 | 38,700 | — | — |
| 2009-07-02 | $3.53 | $4.75 | 50,400 | — | — |
| 2009-07-01 | $3.73 | $5.02 | 722,700 | — | — |
| 2009-06-30 | $3.67 | $4.94 | 72,900 | — | — |
| 2009-06-29 | $3.66 | $4.93 | 64,800 | — | — |
| 2009-06-26 | $3.67 | $4.94 | 10,800 | — | — |
| 2009-06-25 | $3.71 | $5.00 | 147,600 | — | — |
| 2009-06-24 | $3.66 | $4.93 | 56,700 | — | — |
| 2009-06-23 | $3.68 | $4.95 | 144,000 | — | — |
| 2009-06-22 | $3.85 | $5.18 | 66,600 | — | — |
| 2009-06-19 | $3.81 | $5.13 | 115,200 | — | — |
| 2009-06-18 | $4.00 | $5.38 | 182,700 | — | — |
| 2009-06-17 | $4.12 | $5.54 | 106,200 | — | — |
| 2009-06-16 | $4.06 | $5.46 | 338,400 | — | — |
| 2009-06-15 | $3.92 | $5.28 | 248,400 | — | — |
| 2009-06-12 | $3.74 | $5.04 | 180,000 | — | — |
| 2009-06-11 | $3.72 | $5.00 | 266,400 | — | — |
| 2009-06-10 | $3.69 | $4.97 | 130,500 | — | — |
| 2009-06-09 | $3.58 | $4.82 | 75,600 | — | — |
| 2009-06-08 | $3.57 | $4.80 | 71,100 | — | — |
| 2009-06-05 | $3.50 | $4.71 | 68,400 | — | — |
| 2009-06-04 | $3.61 | $4.86 | 92,700 | — | — |
| 2009-06-03 | $3.53 | $4.75 | 96,300 | — | — |
| 2009-06-02 | $3.65 | $4.91 | 116,100 | — | — |
| 2009-06-01 | $3.66 | $4.92 | 147,600 | — | — |
| 2009-05-29 | $3.71 | $5.00 | 119,700 | — | — |
| 2009-05-28 | $3.71 | $5.00 | 116,100 | — | — |
| 2009-05-27 | $3.60 | $4.85 | 54,900 | — | — |
| 2009-05-26 | $3.56 | $4.79 | 172,800 | — | — |
| 2009-05-22 | $3.55 | $4.77 | 16,200 | — | — |
| 2009-05-21 | $3.42 | $4.61 | 84,600 | — | — |
| 2009-05-20 | $3.39 | $4.57 | 117,000 | — | — |
| 2009-05-19 | $3.42 | $4.60 | 45,900 | — | — |
| 2009-05-18 | $3.37 | $4.53 | 18,000 | — | — |
| 2009-05-15 | $3.32 | $4.46 | 26,100 | — | — |
| 2009-05-14 | $3.39 | $4.56 | 61,200 | — | — |
| 2009-05-13 | $3.33 | $4.49 | 94,500 | — | — |
| 2009-05-12 | $3.31 | $4.45 | 191,700 | — | — |
| 2009-05-11 | $3.22 | $4.34 | 79,200 | — | — |
| 2009-05-08 | $3.22 | $4.34 | 116,100 | — | — |
| 2009-05-07 | $3.08 | $4.15 | 128,700 | — | — |
| 2009-05-06 | $3.13 | $4.22 | 196,200 | — | — |
| 2009-05-05 | $2.96 | $3.99 | 171,000 | — | — |
| 2009-05-04 | $3.06 | $4.13 | 87,300 | — | — |
| 2009-05-01 | $3.05 | $4.10 | 240,300 | — | — |
| 2009-04-30 | $3.00 | $4.04 | 78,300 | — | — |
| 2009-04-29 | $2.93 | $3.94 | 105,300 | — | — |
| 2009-04-28 | $2.85 | $3.83 | 113,400 | — | — |
| 2009-04-27 | $2.78 | $3.74 | 52,200 | — | — |
| 2009-04-24 | $2.84 | $3.83 | 124,200 | — | — |
| 2009-04-23 | $2.90 | $3.91 | 99,900 | — | — |
| 2009-04-22 | $2.79 | $3.75 | 201,600 | — | — |
| 2009-04-21 | $2.93 | $3.94 | 146,700 | — | — |
| 2009-04-20 | $2.83 | $3.80 | 99,900 | — | — |
| 2009-04-17 | $2.97 | $4.00 | 36,900 | — | — |
| 2009-04-16 | $2.98 | $4.02 | 32,400 | — | — |
| 2009-04-15 | $3.02 | $4.07 | 64,800 | — | — |
| 2009-04-14 | $3.14 | $4.23 | 57,600 | — | — |
| 2009-04-13 | $2.98 | $4.01 | 87,300 | — | — |
| 2009-04-09 | $3.00 | $4.03 | 186,300 | — | — |
| 2009-04-08 | $2.95 | $3.97 | 77,400 | — | — |
| 2009-04-07 | $2.94 | $3.96 | 28,800 | — | — |
| 2009-04-06 | $3.05 | $4.11 | 31,500 | — | — |
| 2009-04-03 | $3.11 | $4.19 | 125,100 | — | — |
| 2009-04-02 | $3.17 | $4.27 | 146,700 | — | — |
| 2009-04-01 | $2.93 | $3.95 | 281,700 | — | — |
| 2009-03-31 | $2.89 | $3.89 | 58,500 | — | — |
| 2009-03-30 | $2.73 | $3.68 | 19,800 | — | — |
| 2009-03-27 | $2.94 | $3.96 | 57,600 | — | — |
| 2009-03-26 | $2.96 | $3.99 | 57,600 | — | — |
| 2009-03-25 | $2.92 | $3.93 | 95,400 | — | — |
| 2009-03-24 | $2.89 | $3.89 | 129,600 | — | — |
| 2009-03-23 | $2.69 | $3.63 | 127,800 | — | — |
| 2009-03-20 | $2.61 | $3.52 | 79,200 | — | — |
| 2009-03-19 | $2.50 | $3.37 | 182,700 | — | — |
| 2009-03-18 | $2.28 | $3.07 | 83,700 | — | — |
| 2009-03-17 | $2.22 | $2.98 | 154,800 | — | — |
| 2009-03-16 | $2.21 | $2.97 | 147,600 | — | — |
| 2009-03-13 | $2.14 | $2.89 | 97,200 | — | — |
| 2009-03-12 | $2.16 | $2.91 | 132,300 | — | — |
| 2009-03-11 | $2.05 | $2.76 | 343,800 | — | — |
| 2009-03-10 | $2.02 | $2.73 | 128,700 | — | — |
| 2009-03-09 | $1.83 | $2.44 | 235,800 | — | — |
| 2009-03-06 | $2.03 | $2.70 | 227,700 | — | — |
| 2009-03-05 | $2.09 | $2.78 | 85,500 | — | — |
| 2009-03-04 | $2.22 | $2.96 | 134,100 | — | — |
| 2009-03-03 | $2.05 | $2.73 | 114,300 | — | — |
| 2009-03-02 | $2.11 | $2.81 | 220,500 | — | — |
| 2009-02-27 | $2.38 | $3.16 | 336,600 | — | — |
| 2009-02-26 | $2.46 | $3.28 | 116,100 | — | — |
| 2009-02-25 | $2.56 | $3.41 | 74,700 | — | — |
| 2009-02-24 | $2.47 | $3.28 | 106,200 | — | — |
| 2009-02-23 | $2.47 | $3.28 | 132,300 | — | — |
| 2009-02-20 | $2.53 | $3.37 | 357,300 | — | — |
| 2009-02-19 | $2.47 | $3.28 | 104,400 | — | — |
| 2009-02-18 | $2.47 | $3.29 | 210,600 | — | — |
| 2009-02-17 | $2.48 | $3.30 | 123,300 | — | — |
| 2009-02-13 | $2.52 | $3.35 | 186,300 | — | — |
| 2009-02-12 | $2.62 | $3.49 | 80,100 | — | — |
| 2009-02-11 | $2.69 | $3.57 | 81,000 | — | — |
| 2009-02-10 | $2.67 | $3.56 | 70,200 | — | — |
| 2009-02-09 | $2.80 | $3.73 | 57,600 | — | — |
| 2009-02-06 | $2.92 | $3.89 | 110,700 | — | — |
| 2009-02-05 | $2.85 | $3.79 | 78,300 | — | — |
| 2009-02-04 | $2.70 | $3.59 | 74,700 | — | — |
| 2009-02-03 | $2.79 | $3.71 | 121,500 | — | — |
| 2009-02-02 | $2.79 | $3.72 | 107,100 | — | — |
| 2009-01-30 | $2.61 | $3.47 | 57,600 | — | — |
| 2009-01-29 | $2.73 | $3.64 | 26,100 | — | — |
| 2009-01-28 | $2.86 | $3.81 | 46,800 | — | — |
| 2009-01-27 | $2.92 | $3.89 | 45,000 | — | — |
| 2009-01-26 | $2.89 | $3.85 | 50,400 | — | — |
| 2009-01-23 | $2.74 | $3.65 | 12,600 | — | — |
| 2009-01-22 | $2.73 | $3.63 | 59,400 | — | — |
| 2009-01-21 | $2.86 | $3.81 | 94,500 | — | — |
| 2009-01-20 | $2.79 | $3.72 | 64,800 | — | — |
| 2009-01-16 | $2.92 | $3.88 | 72,900 | — | — |
| 2009-01-15 | $3.00 | $3.99 | 34,200 | — | — |
| 2009-01-14 | $3.08 | $4.10 | 63,000 | — | — |
| 2009-01-13 | $3.01 | $4.00 | 30,600 | — | — |
| 2009-01-12 | $3.00 | $3.99 | 38,700 | — | — |
| 2009-01-09 | $3.19 | $4.25 | 38,700 | — | — |
| 2009-01-08 | $3.15 | $4.20 | 63,900 | — | — |
| 2009-01-07 | $3.11 | $4.14 | 77,400 | — | — |
| 2009-01-06 | $3.33 | $4.44 | 210,600 | — | — |
| 2009-01-05 | $2.94 | $3.92 | 66,600 | — | — |
| 2009-01-02 | $2.74 | $3.65 | 702,900 | — | — |