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
- 1998-06-24 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 | $4.22 | $10.62 | 829,200 | — | — |
| 2009-12-30 | $4.22 | $10.62 | 642,800 | — | — |
| 2009-12-29 | $4.22 | $10.62 | 785,300 | — | — |
| 2009-12-28 | $4.22 | $10.62 | 1,070,800 | — | — |
| 2009-12-24 | $4.19 | $10.54 | 465,100 | — | — |
| 2009-12-23 | $4.18 | $10.52 | 671,100 | — | — |
| 2009-12-22 | $4.11 | $10.34 | 2,963,200 | — | — |
| 2009-12-21 | $4.20 | $10.57 | 1,040,600 | — | — |
| 2009-12-18 | $4.13 | $10.39 | 1,058,600 | — | — |
| 2009-12-17 | $4.10 | $10.32 | 828,200 | — | — |
| 2009-12-16 | $4.09 | $10.29 | 1,230,000 | — | — |
| 2009-12-15 | $4.08 | $10.27 | 1,468,000 | — | — |
| 2009-12-14 | $4.15 | $10.44 | 993,300 | — | — |
| 2009-12-11 | $4.13 | $10.39 | 851,300 | — | — |
| 2009-12-10 | $4.14 | $10.35 | 917,600 | — | — |
| 2009-12-09 | $4.15 | $10.38 | 1,053,100 | — | — |
| 2009-12-08 | $4.11 | $10.28 | 707,400 | — | — |
| 2009-12-07 | $4.14 | $10.35 | 684,000 | — | — |
| 2009-12-04 | $4.20 | $10.50 | 720,600 | — | — |
| 2009-12-03 | $4.17 | $10.43 | 547,800 | — | — |
| 2009-12-02 | $4.17 | $10.43 | 661,400 | — | — |
| 2009-12-01 | $4.12 | $10.30 | 433,100 | — | — |
| 2009-11-30 | $4.04 | $10.10 | 1,378,900 | — | — |
| 2009-11-27 | $4.13 | $10.33 | 817,100 | — | — |
| 2009-11-25 | $4.14 | $10.35 | 735,200 | — | — |
| 2009-11-24 | $4.08 | $10.20 | 627,700 | — | — |
| 2009-11-23 | $4.05 | $10.13 | 826,400 | — | — |
| 2009-11-20 | $4.03 | $10.08 | 708,000 | — | — |
| 2009-11-19 | $4.05 | $10.13 | 517,300 | — | — |
| 2009-11-18 | $4.04 | $10.10 | 517,700 | — | — |
| 2009-11-17 | $4.00 | $10.00 | 645,200 | — | — |
| 2009-11-16 | $4.01 | $10.03 | 628,900 | — | — |
| 2009-11-13 | $4.00 | $10.00 | 366,500 | — | — |
| 2009-11-12 | $4.01 | $10.03 | 433,000 | — | — |
| 2009-11-11 | $4.00 | $10.00 | 389,300 | — | — |
| 2009-11-10 | $4.01 | $10.03 | 601,400 | — | — |
| 2009-11-09 | $4.04 | $10.04 | 617,200 | — | — |
| 2009-11-06 | $4.03 | $10.02 | 553,800 | — | — |
| 2009-11-05 | $4.03 | $10.02 | 409,900 | — | — |
| 2009-11-04 | $4.02 | $9.99 | 414,800 | — | — |
| 2009-11-03 | $3.96 | $9.84 | 379,100 | — | — |
| 2009-11-02 | $3.96 | $9.84 | 621,800 | — | — |
| 2009-10-30 | $3.91 | $9.72 | 815,600 | — | — |
| 2009-10-29 | $4.04 | $10.04 | 2,345,900 | — | — |
| 2009-10-28 | $3.88 | $9.64 | 1,009,100 | — | — |
| 2009-10-27 | $4.01 | $9.97 | 627,900 | — | — |
| 2009-10-26 | $4.03 | $10.02 | 405,700 | — | — |
| 2009-10-23 | $4.01 | $9.97 | 374,400 | — | — |
| 2009-10-22 | $4.01 | $9.97 | 523,000 | — | — |
| 2009-10-21 | $3.97 | $9.87 | 549,500 | — | — |
| 2009-10-20 | $3.96 | $9.84 | 560,400 | — | — |
| 2009-10-19 | $3.98 | $9.89 | 595,100 | — | — |
| 2009-10-16 | $3.91 | $9.72 | 737,800 | — | — |
| 2009-10-15 | $3.92 | $9.74 | 661,000 | — | — |
| 2009-10-14 | $3.98 | $9.89 | 998,200 | — | — |
| 2009-10-13 | $4.01 | $9.97 | 374,200 | — | — |
| 2009-10-12 | $3.98 | $9.83 | 985,600 | — | — |
| 2009-10-09 | $4.07 | $10.05 | 1,247,800 | — | — |
| 2009-10-08 | $3.99 | $9.86 | 542,300 | — | — |
| 2009-10-07 | $3.96 | $9.78 | 414,000 | — | — |
| 2009-10-06 | $3.92 | $9.68 | 701,700 | — | — |
| 2009-10-05 | $3.95 | $9.76 | 366,400 | — | — |
| 2009-10-02 | $3.88 | $9.58 | 609,200 | — | — |
| 2009-10-01 | $3.90 | $9.63 | 729,300 | — | — |
| 2009-09-30 | $3.95 | $9.76 | 1,810,900 | — | — |
| 2009-09-29 | $3.89 | $9.61 | 551,800 | — | — |
| 2009-09-28 | $3.87 | $9.56 | 625,200 | — | — |
| 2009-09-25 | $3.84 | $9.48 | 835,300 | — | — |
| 2009-09-24 | $3.87 | $9.56 | 729,600 | — | — |
| 2009-09-23 | $3.87 | $9.56 | 686,800 | — | — |
| 2009-09-22 | $3.83 | $9.46 | 616,500 | — | — |
| 2009-09-21 | $3.82 | $9.44 | 494,400 | — | — |
| 2009-09-18 | $3.90 | $9.63 | 841,400 | — | — |
| 2009-09-17 | $3.86 | $9.53 | 649,300 | — | — |
| 2009-09-16 | $3.84 | $9.48 | 998,400 | — | — |
| 2009-09-15 | $3.76 | $9.29 | 705,000 | — | — |
| 2009-09-14 | $3.71 | $9.16 | 545,800 | — | — |
| 2009-09-11 | $3.71 | $9.16 | 911,200 | — | — |
| 2009-09-10 | $3.68 | $9.03 | 714,400 | — | — |
| 2009-09-09 | $3.66 | $8.98 | 1,037,000 | — | — |
| 2009-09-08 | $3.65 | $8.95 | 578,700 | — | — |
| 2009-09-04 | $3.61 | $8.86 | 718,700 | — | — |
| 2009-09-03 | $3.56 | $8.73 | 587,000 | — | — |
| 2009-09-02 | $3.52 | $8.64 | 521,800 | — | — |
| 2009-09-01 | $3.48 | $8.54 | 598,500 | — | — |
| 2009-08-31 | $3.46 | $8.49 | 1,811,700 | — | — |
| 2009-08-28 | $3.59 | $8.81 | 627,400 | — | — |
| 2009-08-27 | $3.55 | $8.71 | 1,079,800 | — | — |
| 2009-08-26 | $3.58 | $8.78 | 1,349,900 | — | — |
| 2009-08-25 | $3.56 | $8.73 | 981,200 | — | — |
| 2009-08-24 | $3.54 | $8.68 | 643,400 | — | — |
| 2009-08-21 | $3.56 | $8.73 | 1,035,800 | — | — |
| 2009-08-20 | $3.57 | $8.76 | 464,300 | — | — |
| 2009-08-19 | $3.54 | $8.68 | 683,400 | — | — |
| 2009-08-18 | $3.56 | $8.73 | 825,500 | — | — |
| 2009-08-17 | $3.51 | $8.61 | 1,373,400 | — | — |
| 2009-08-14 | $3.67 | $9.00 | 604,600 | — | — |
| 2009-08-13 | $3.65 | $8.95 | 638,800 | — | — |
| 2009-08-12 | $3.62 | $8.88 | 880,100 | — | — |
| 2009-08-11 | $3.62 | $8.82 | 953,900 | — | — |
| 2009-08-10 | $3.70 | $9.01 | 539,400 | — | — |
| 2009-08-07 | $3.70 | $9.01 | 944,100 | — | — |
| 2009-08-06 | $3.67 | $8.94 | 597,500 | — | — |
| 2009-08-05 | $3.70 | $9.01 | 629,600 | — | — |
| 2009-08-04 | $3.72 | $9.06 | 794,700 | — | — |
| 2009-08-03 | $3.74 | $9.11 | 2,126,300 | — | — |
| 2009-07-31 | $3.59 | $8.75 | 849,800 | — | — |
| 2009-07-30 | $3.49 | $8.50 | 788,800 | — | — |
| 2009-07-29 | $3.45 | $8.41 | 613,000 | — | — |
| 2009-07-28 | $3.43 | $8.36 | 652,500 | — | — |
| 2009-07-27 | $3.47 | $8.45 | 572,500 | — | — |
| 2009-07-24 | $3.46 | $8.43 | 859,700 | — | — |
| 2009-07-23 | $3.42 | $8.33 | 1,015,900 | — | — |
| 2009-07-22 | $3.35 | $8.16 | 496,600 | — | — |
| 2009-07-21 | $3.32 | $8.09 | 599,000 | — | — |
| 2009-07-20 | $3.33 | $8.11 | 608,300 | — | — |
| 2009-07-17 | $3.25 | $7.92 | 481,400 | — | — |
| 2009-07-16 | $3.28 | $7.99 | 1,523,600 | — | — |
| 2009-07-15 | $3.26 | $7.94 | 452,700 | — | — |
| 2009-07-14 | $3.25 | $7.92 | 590,200 | — | — |
| 2009-07-13 | $3.25 | $7.92 | 470,800 | — | — |
| 2009-07-10 | $3.24 | $7.83 | 504,500 | — | — |
| 2009-07-09 | $3.22 | $7.78 | 481,400 | — | — |
| 2009-07-08 | $3.18 | $7.69 | 594,800 | — | — |
| 2009-07-07 | $3.19 | $7.71 | 494,700 | — | — |
| 2009-07-06 | $3.23 | $7.81 | 824,800 | — | — |
| 2009-07-02 | $3.24 | $7.83 | 376,000 | — | — |
| 2009-07-01 | $3.27 | $7.91 | 968,800 | — | — |
| 2009-06-30 | $3.20 | $7.74 | 1,087,600 | — | — |
| 2009-06-29 | $3.23 | $7.81 | 490,600 | — | — |
| 2009-06-26 | $3.18 | $7.69 | 579,200 | — | — |
| 2009-06-25 | $3.20 | $7.74 | 1,008,900 | — | — |
| 2009-06-24 | $3.18 | $7.69 | 1,170,800 | — | — |
| 2009-06-23 | $3.13 | $7.57 | 663,800 | — | — |
| 2009-06-22 | $3.15 | $7.62 | 725,300 | — | — |
| 2009-06-19 | $3.24 | $7.83 | 359,700 | — | — |
| 2009-06-18 | $3.22 | $7.78 | 386,600 | — | — |
| 2009-06-17 | $3.20 | $7.74 | 557,800 | — | — |
| 2009-06-16 | $3.22 | $7.78 | 728,200 | — | — |
| 2009-06-15 | $3.24 | $7.83 | 845,100 | — | — |
| 2009-06-12 | $3.28 | $7.93 | 583,800 | — | — |
| 2009-06-11 | $3.27 | $7.91 | 516,300 | — | — |
| 2009-06-10 | $3.32 | $7.97 | 560,100 | — | — |
| 2009-06-09 | $3.27 | $7.85 | 772,600 | — | — |
| 2009-06-08 | $3.20 | $7.68 | 822,200 | — | — |
| 2009-06-05 | $3.17 | $7.61 | 775,100 | — | — |
| 2009-06-04 | $3.24 | $7.77 | 502,600 | — | — |
| 2009-06-03 | $3.17 | $7.61 | 567,600 | — | — |
| 2009-06-02 | $3.17 | $7.61 | 597,500 | — | — |
| 2009-06-01 | $3.20 | $7.68 | 721,800 | — | — |
| 2009-05-29 | $3.20 | $7.68 | 797,800 | — | — |
| 2009-05-28 | $3.17 | $7.61 | 1,337,100 | — | — |
| 2009-05-27 | $3.08 | $7.39 | 795,100 | — | — |
| 2009-05-26 | $3.02 | $7.25 | 716,600 | — | — |
| 2009-05-22 | $3.04 | $7.29 | 278,200 | — | — |
| 2009-05-21 | $2.99 | $7.17 | 457,500 | — | — |
| 2009-05-20 | $3.03 | $7.27 | 256,600 | — | — |
| 2009-05-19 | $3.01 | $7.22 | 436,300 | — | — |
| 2009-05-18 | $2.97 | $7.13 | 376,700 | — | — |
| 2009-05-15 | $2.91 | $6.98 | 265,200 | — | — |
| 2009-05-14 | $2.93 | $7.03 | 334,700 | — | — |
| 2009-05-13 | $2.90 | $6.96 | 731,600 | — | — |
| 2009-05-12 | $2.97 | $7.07 | 948,500 | — | — |
| 2009-05-11 | $3.03 | $7.21 | 479,300 | — | — |
| 2009-05-08 | $3.03 | $7.21 | 747,400 | — | — |
| 2009-05-07 | $2.97 | $7.07 | 803,800 | — | — |
| 2009-05-06 | $2.97 | $7.07 | 524,100 | — | — |
| 2009-05-05 | $2.89 | $6.88 | 482,500 | — | — |
| 2009-05-04 | $2.91 | $6.92 | 990,000 | — | — |
| 2009-05-01 | $2.96 | $7.04 | 413,400 | — | — |
| 2009-04-30 | $2.89 | $6.88 | 581,800 | — | — |
| 2009-04-29 | $2.82 | $6.71 | 398,700 | — | — |
| 2009-04-28 | $2.81 | $6.69 | 300,500 | — | — |
| 2009-04-27 | $2.81 | $6.69 | 354,400 | — | — |
| 2009-04-24 | $2.83 | $6.73 | 368,200 | — | — |
| 2009-04-23 | $2.80 | $6.66 | 372,000 | — | — |
| 2009-04-22 | $2.76 | $6.57 | 240,400 | — | — |
| 2009-04-21 | $2.72 | $6.47 | 490,500 | — | — |
| 2009-04-20 | $2.72 | $6.47 | 569,300 | — | — |
| 2009-04-17 | $2.81 | $6.69 | 584,300 | — | — |
| 2009-04-16 | $2.79 | $6.64 | 534,700 | — | — |
| 2009-04-15 | $2.67 | $6.35 | 488,700 | — | — |
| 2009-04-14 | $2.63 | $6.26 | 561,100 | — | — |
| 2009-04-13 | $2.60 | $6.19 | 349,600 | — | — |
| 2009-04-09 | $2.58 | $6.08 | 359,200 | — | — |
| 2009-04-08 | $2.49 | $5.87 | 340,300 | — | — |
| 2009-04-07 | $2.46 | $5.80 | 274,800 | — | — |
| 2009-04-06 | $2.43 | $5.73 | 334,500 | — | — |
| 2009-04-03 | $2.50 | $5.89 | 402,300 | — | — |
| 2009-04-02 | $2.52 | $5.94 | 609,000 | — | — |
| 2009-04-01 | $2.53 | $5.96 | 378,300 | — | — |
| 2009-03-31 | $2.38 | $5.61 | 600,600 | — | — |
| 2009-03-30 | $2.36 | $5.56 | 325,500 | — | — |
| 2009-03-27 | $2.46 | $5.80 | 350,900 | — | — |
| 2009-03-26 | $2.43 | $5.73 | 420,800 | — | — |
| 2009-03-25 | $2.38 | $5.61 | 561,800 | — | — |
| 2009-03-24 | $2.40 | $5.65 | 465,200 | — | — |
| 2009-03-23 | $2.44 | $5.75 | 562,300 | — | — |
| 2009-03-20 | $2.31 | $5.44 | 363,100 | — | — |
| 2009-03-19 | $2.27 | $5.35 | 483,100 | — | — |
| 2009-03-18 | $2.31 | $5.44 | 326,400 | — | — |
| 2009-03-17 | $2.33 | $5.49 | 390,500 | — | — |
| 2009-03-16 | $2.37 | $5.58 | 466,200 | — | — |
| 2009-03-13 | $2.37 | $5.58 | 507,200 | — | — |
| 2009-03-12 | $2.32 | $5.47 | 789,600 | — | — |
| 2009-03-11 | $2.14 | $5.04 | 661,500 | — | — |
| 2009-03-10 | $2.09 | $4.87 | 1,354,600 | — | — |
| 2009-03-09 | $2.00 | $4.66 | 1,345,800 | — | — |
| 2009-03-06 | $2.10 | $4.89 | 933,800 | — | — |
| 2009-03-05 | $2.19 | $5.10 | 668,900 | — | — |
| 2009-03-04 | $2.32 | $5.40 | 660,400 | — | — |
| 2009-03-03 | $2.20 | $5.12 | 1,307,600 | — | — |
| 2009-03-02 | $2.21 | $5.14 | 969,800 | — | — |
| 2009-02-27 | $2.45 | $5.70 | 732,800 | — | — |
| 2009-02-26 | $2.42 | $5.63 | 570,800 | — | — |
| 2009-02-25 | $2.44 | $5.68 | 316,000 | — | — |
| 2009-02-24 | $2.47 | $5.75 | 570,200 | — | — |
| 2009-02-23 | $2.49 | $5.80 | 1,031,600 | — | — |
| 2009-02-20 | $2.38 | $5.54 | 935,100 | — | — |
| 2009-02-19 | $2.47 | $5.75 | 648,400 | — | — |
| 2009-02-18 | $2.46 | $5.73 | 813,700 | — | — |
| 2009-02-17 | $2.65 | $6.17 | 700,400 | — | — |
| 2009-02-13 | $2.76 | $6.42 | 383,300 | — | — |
| 2009-02-12 | $2.75 | $6.40 | 337,400 | — | — |
| 2009-02-11 | $2.79 | $6.49 | 268,200 | — | — |
| 2009-02-10 | $2.77 | $6.39 | 980,100 | — | — |
| 2009-02-09 | $2.75 | $6.34 | 556,600 | — | — |
| 2009-02-06 | $2.77 | $6.39 | 396,100 | — | — |
| 2009-02-05 | $2.70 | $6.23 | 752,800 | — | — |
| 2009-02-04 | $2.69 | $6.20 | 1,105,000 | — | — |
| 2009-02-03 | $2.65 | $6.11 | 1,053,800 | — | — |
| 2009-02-02 | $2.68 | $6.18 | 749,100 | — | — |
| 2009-01-30 | $2.80 | $6.46 | 670,800 | — | — |
| 2009-01-29 | $2.72 | $6.27 | 644,100 | — | — |
| 2009-01-28 | $2.70 | $6.23 | 764,500 | — | — |
| 2009-01-27 | $2.68 | $6.18 | 396,500 | — | — |
| 2009-01-26 | $2.69 | $6.20 | 477,200 | — | — |
| 2009-01-23 | $2.70 | $6.23 | 349,500 | — | — |
| 2009-01-22 | $2.71 | $6.25 | 482,100 | — | — |
| 2009-01-21 | $2.71 | $6.25 | 374,100 | — | — |
| 2009-01-20 | $2.65 | $6.11 | 515,700 | — | — |
| 2009-01-16 | $2.87 | $6.62 | 1,061,900 | — | — |
| 2009-01-15 | $2.63 | $6.06 | 360,600 | — | — |
| 2009-01-14 | $2.69 | $6.20 | 601,300 | — | — |
| 2009-01-13 | $2.64 | $6.09 | 405,300 | — | — |
| 2009-01-12 | $2.75 | $6.25 | 667,300 | — | — |
| 2009-01-09 | $2.75 | $6.25 | 1,194,700 | — | — |
| 2009-01-08 | $2.77 | $6.30 | 610,100 | — | — |
| 2009-01-07 | $2.83 | $6.44 | 597,600 | — | — |
| 2009-01-06 | $2.95 | $6.71 | 1,481,700 | — | — |
| 2009-01-05 | $2.79 | $6.34 | 1,149,700 | — | — |
| 2009-01-02 | $2.79 | $6.34 | 781,100 | — | — |