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
- 2000-07-11 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 | $5.64 | $5.64 | 72,950 | — | — |
| 2009-12-30 | $5.56 | $5.56 | 111,850 | — | — |
| 2009-12-29 | $5.52 | $5.52 | 76,500 | — | — |
| 2009-12-28 | $5.48 | $5.48 | 221,600 | — | — |
| 2009-12-24 | $5.84 | $5.84 | 102,675 | — | — |
| 2009-12-23 | $5.84 | $5.84 | 305,575 | — | — |
| 2009-12-22 | $5.44 | $5.44 | 152,000 | — | — |
| 2009-12-21 | $5.08 | $5.08 | 52,725 | — | — |
| 2009-12-18 | $5.04 | $5.04 | 101,100 | — | — |
| 2009-12-17 | $4.84 | $4.84 | 103,025 | — | — |
| 2009-12-16 | $4.96 | $4.96 | 76,675 | — | — |
| 2009-12-15 | $4.80 | $4.80 | 125,150 | — | — |
| 2009-12-14 | $4.76 | $4.76 | 125,125 | — | — |
| 2009-12-11 | $4.80 | $4.80 | 140,050 | — | — |
| 2009-12-10 | $4.60 | $4.60 | 168,725 | — | — |
| 2009-12-09 | $4.88 | $4.88 | 302,325 | — | — |
| 2009-12-08 | $4.96 | $4.96 | 205,075 | — | — |
| 2009-12-07 | $5.36 | $5.36 | 103,525 | — | — |
| 2009-12-04 | $5.32 | $5.32 | 164,475 | — | — |
| 2009-12-03 | $5.04 | $5.04 | 98,950 | — | — |
| 2009-12-02 | $5.24 | $5.24 | 292,950 | — | — |
| 2009-12-01 | $4.88 | $4.88 | 182,700 | — | — |
| 2009-11-30 | $4.52 | $4.52 | 71,200 | — | — |
| 2009-11-27 | $4.72 | $4.72 | 67,850 | — | — |
| 2009-11-25 | $4.80 | $4.80 | 104,350 | — | — |
| 2009-11-24 | $4.64 | $4.64 | 104,175 | — | — |
| 2009-11-23 | $4.72 | $4.72 | 103,525 | — | — |
| 2009-11-20 | $4.64 | $4.64 | 119,275 | — | — |
| 2009-11-19 | $4.92 | $4.92 | 250,200 | — | — |
| 2009-11-18 | $5.12 | $5.12 | 292,000 | — | — |
| 2009-11-17 | $4.80 | $4.80 | 145,425 | — | — |
| 2009-11-16 | $4.64 | $4.64 | 300,075 | — | — |
| 2009-11-13 | $4.44 | $4.44 | 186,700 | — | — |
| 2009-11-12 | $4.16 | $4.16 | 102,975 | — | — |
| 2009-11-11 | $4.36 | $4.36 | 135,900 | — | — |
| 2009-11-10 | $4.44 | $4.44 | 147,750 | — | — |
| 2009-11-09 | $4.56 | $4.56 | 367,525 | — | — |
| 2009-11-06 | $4.68 | $4.68 | 1,009,600 | — | — |
| 2009-11-05 | $3.48 | $3.48 | 316,575 | — | — |
| 2009-11-04 | $3.48 | $3.48 | 340,225 | — | — |
| 2009-11-03 | $3.28 | $3.28 | 330,050 | — | — |
| 2009-11-02 | $3.28 | $3.28 | 639,325 | — | — |
| 2009-10-30 | $3.80 | $3.80 | 182,225 | — | — |
| 2009-10-29 | $3.96 | $3.96 | 152,375 | — | — |
| 2009-10-28 | $4.12 | $4.12 | 224,025 | — | — |
| 2009-10-27 | $4.12 | $4.12 | 626,300 | — | — |
| 2009-10-26 | $4.28 | $4.28 | 474,950 | — | — |
| 2009-10-23 | $4.80 | $4.80 | 176,950 | — | — |
| 2009-10-22 | $4.80 | $4.80 | 132,225 | — | — |
| 2009-10-21 | $4.88 | $4.88 | 296,650 | — | — |
| 2009-10-20 | $4.76 | $4.76 | 712,375 | — | — |
| 2009-10-19 | $5.32 | $5.32 | 481,525 | — | — |
| 2009-10-16 | $5.92 | $5.92 | 331,825 | — | — |
| 2009-10-15 | $6.24 | $6.24 | 576,725 | — | — |
| 2009-10-14 | $6.36 | $6.36 | 732,500 | — | — |
| 2009-10-13 | $6.52 | $6.52 | 979,325 | — | — |
| 2009-10-12 | $5.68 | $5.68 | 478,275 | — | — |
| 2009-10-09 | $5.12 | $5.12 | 269,425 | — | — |
| 2009-10-08 | $5.08 | $5.08 | 305,850 | — | — |
| 2009-10-07 | $4.96 | $4.96 | 264,550 | — | — |
| 2009-10-06 | $4.84 | $4.84 | 612,525 | — | — |
| 2009-10-05 | $5.28 | $5.28 | 545,725 | — | — |
| 2009-10-02 | $5.40 | $5.40 | 735,050 | — | — |
| 2009-10-01 | $4.88 | $4.88 | 523,475 | — | — |
| 2009-09-30 | $4.80 | $4.80 | 1,475,675 | — | — |
| 2009-09-29 | $4.08 | $4.08 | 299,925 | — | — |
| 2009-09-28 | $4.24 | $4.24 | 591,400 | — | — |
| 2009-09-25 | $3.88 | $3.88 | 264,800 | — | — |
| 2009-09-24 | $3.72 | $3.72 | 272,975 | — | — |
| 2009-09-23 | $3.80 | $3.80 | 199,600 | — | — |
| 2009-09-22 | $3.84 | $3.84 | 553,175 | — | — |
| 2009-09-21 | $3.52 | $3.52 | 190,950 | — | — |
| 2009-09-18 | $3.32 | $3.32 | 178,925 | — | — |
| 2009-09-17 | $3.48 | $3.48 | 238,625 | — | — |
| 2009-09-16 | $3.28 | $3.28 | 856,275 | — | — |
| 2009-09-15 | $3.32 | $3.32 | 342,100 | — | — |
| 2009-09-14 | $3.04 | $3.04 | 286,100 | — | — |
| 2009-09-11 | $3.08 | $3.08 | 217,275 | — | — |
| 2009-09-10 | $3.08 | $3.08 | 199,175 | — | — |
| 2009-09-09 | $3.16 | $3.16 | 242,950 | — | — |
| 2009-09-08 | $3.00 | $3.00 | 171,250 | — | — |
| 2009-09-04 | $2.84 | $2.84 | 142,200 | — | — |
| 2009-09-03 | $2.60 | $2.60 | 63,250 | — | — |
| 2009-09-02 | $2.56 | $2.56 | 156,950 | — | — |
| 2009-09-01 | $2.76 | $2.76 | 91,975 | — | — |
| 2009-08-31 | $2.96 | $2.96 | 141,750 | — | — |
| 2009-08-28 | $2.92 | $2.92 | 169,925 | — | — |
| 2009-08-27 | $3.00 | $3.00 | 338,350 | — | — |
| 2009-08-26 | $2.72 | $2.72 | 218,425 | — | — |
| 2009-08-25 | $2.60 | $2.60 | 118,925 | — | — |
| 2009-08-24 | $2.48 | $2.48 | 231,800 | — | — |
| 2009-08-21 | $2.76 | $2.76 | 310,275 | — | — |
| 2009-08-20 | $2.72 | $2.72 | 531,700 | — | — |
| 2009-08-19 | $2.40 | $2.40 | 278,750 | — | — |
| 2009-08-18 | $2.12 | $2.12 | 169,550 | — | — |
| 2009-08-17 | $2.16 | $2.16 | 154,800 | — | — |
| 2009-08-14 | $2.12 | $2.12 | 302,300 | — | — |
| 2009-08-13 | $2.08 | $2.08 | 169,500 | — | — |
| 2009-08-12 | $2.08 | $2.08 | 121,425 | — | — |
| 2009-08-11 | $2.04 | $2.04 | 123,900 | — | — |
| 2009-08-10 | $2.08 | $2.08 | 174,200 | — | — |
| 2009-08-07 | $2.12 | $2.12 | 291,075 | — | — |
| 2009-08-06 | $2.24 | $2.24 | 227,400 | — | — |
| 2009-08-05 | $2.20 | $2.20 | 227,250 | — | — |
| 2009-08-04 | $2.20 | $2.20 | 170,225 | — | — |
| 2009-08-03 | $2.12 | $2.12 | 250,150 | — | — |
| 2009-07-31 | $2.20 | $2.20 | 142,125 | — | — |
| 2009-07-30 | $2.12 | $2.12 | 390,350 | — | — |
| 2009-07-29 | $1.96 | $1.96 | 68,750 | — | — |
| 2009-07-28 | $1.96 | $1.96 | 99,275 | — | — |
| 2009-07-27 | $1.96 | $1.96 | 209,200 | — | — |
| 2009-07-24 | $1.92 | $1.92 | 169,625 | — | — |
| 2009-07-23 | $1.96 | $1.96 | 373,925 | — | — |
| 2009-07-22 | $1.84 | $1.84 | 143,400 | — | — |
| 2009-07-21 | $1.80 | $1.80 | 143,550 | — | — |
| 2009-07-20 | $1.80 | $1.80 | 53,125 | — | — |
| 2009-07-17 | $1.84 | $1.84 | 65,400 | — | — |
| 2009-07-16 | $1.80 | $1.80 | 128,325 | — | — |
| 2009-07-15 | $1.76 | $1.76 | 156,525 | — | — |
| 2009-07-14 | $1.68 | $1.68 | 197,900 | — | — |
| 2009-07-13 | $1.68 | $1.68 | 178,025 | — | — |
| 2009-07-10 | $1.60 | $1.60 | 155,250 | — | — |
| 2009-07-09 | $1.52 | $1.52 | 216,175 | — | — |
| 2009-07-08 | $1.48 | $1.48 | 164,700 | — | — |
| 2009-07-07 | $1.52 | $1.52 | 169,375 | — | — |
| 2009-07-06 | $1.56 | $1.56 | 205,425 | — | — |
| 2009-07-02 | $1.68 | $1.68 | 145,450 | — | — |
| 2009-07-01 | $1.80 | $1.80 | 140,075 | — | — |
| 2009-06-30 | $1.84 | $1.84 | 158,250 | — | — |
| 2009-06-29 | $1.80 | $1.80 | 563,300 | — | — |
| 2009-06-26 | $1.60 | $1.60 | 5,145,625 | — | — |
| 2009-06-25 | $2.00 | $2.00 | 122,700 | — | — |
| 2009-06-24 | $1.88 | $1.88 | 470,775 | — | — |
| 2009-06-23 | $1.92 | $1.92 | 327,225 | — | — |
| 2009-06-22 | $2.04 | $2.04 | 784,925 | — | — |
| 2009-06-19 | $2.24 | $2.24 | 644,900 | — | — |
| 2009-06-18 | $2.08 | $2.08 | 377,275 | — | — |
| 2009-06-17 | $2.00 | $2.00 | 388,750 | — | — |
| 2009-06-16 | $1.84 | $1.84 | 117,750 | — | — |
| 2009-06-15 | $2.00 | $2.00 | 129,750 | — | — |
| 2009-06-12 | $2.00 | $2.00 | 225,150 | — | — |
| 2009-06-11 | $1.96 | $1.96 | 177,625 | — | — |
| 2009-06-10 | $2.00 | $2.00 | 279,675 | — | — |
| 2009-06-09 | $2.04 | $2.04 | 305,375 | — | — |
| 2009-06-08 | $2.16 | $2.16 | 419,850 | — | — |
| 2009-06-05 | $2.32 | $2.32 | 1,148,950 | — | — |
| 2009-06-04 | $1.92 | $1.92 | 671,625 | — | — |
| 2009-06-03 | $1.68 | $1.68 | 217,825 | — | — |
| 2009-06-02 | $1.76 | $1.76 | 276,725 | — | — |
| 2009-06-01 | $1.80 | $1.80 | 390,525 | — | — |
| 2009-05-29 | $1.72 | $1.72 | 269,475 | — | — |
| 2009-05-28 | $1.80 | $1.80 | 763,975 | — | — |
| 2009-05-27 | $1.64 | $1.64 | 878,625 | — | — |
| 2009-05-26 | $1.60 | $1.60 | 198,900 | — | — |
| 2009-05-22 | $1.44 | $1.44 | 114,275 | — | — |
| 2009-05-21 | $1.48 | $1.48 | 221,575 | — | — |
| 2009-05-20 | $1.52 | $1.52 | 730,600 | — | — |
| 2009-05-19 | $1.52 | $1.52 | 107,000 | — | — |
| 2009-05-18 | $1.56 | $1.56 | 178,275 | — | — |
| 2009-05-15 | $1.48 | $1.48 | 126,275 | — | — |
| 2009-05-14 | $1.52 | $1.52 | 189,875 | — | — |
| 2009-05-13 | $1.52 | $1.52 | 964,875 | — | — |
| 2009-05-12 | $1.68 | $1.68 | 433,075 | — | — |
| 2009-05-11 | $1.92 | $1.92 | 920,025 | — | — |
| 2009-05-08 | $1.84 | $1.84 | 386,100 | — | — |
| 2009-05-07 | $1.80 | $1.80 | 188,225 | — | — |
| 2009-05-06 | $1.88 | $1.88 | 91,025 | — | — |
| 2009-05-05 | $1.88 | $1.88 | 89,400 | — | — |
| 2009-05-04 | $1.92 | $1.92 | 106,425 | — | — |
| 2009-05-01 | $1.88 | $1.88 | 234,300 | — | — |
| 2009-04-30 | $1.88 | $1.88 | 137,400 | — | — |
| 2009-04-29 | $1.88 | $1.88 | 148,300 | — | — |
| 2009-04-28 | $1.96 | $1.96 | 85,825 | — | — |
| 2009-04-27 | $1.92 | $1.92 | 125,875 | — | — |
| 2009-04-24 | $2.00 | $2.00 | 85,350 | — | — |
| 2009-04-23 | $1.96 | $1.96 | 104,600 | — | — |
| 2009-04-22 | $2.00 | $2.00 | 324,850 | — | — |
| 2009-04-21 | $1.84 | $1.84 | 111,200 | — | — |
| 2009-04-20 | $1.72 | $1.72 | 124,300 | — | — |
| 2009-04-17 | $1.92 | $1.92 | 202,375 | — | — |
| 2009-04-16 | $1.76 | $1.76 | 148,350 | — | — |
| 2009-04-15 | $1.52 | $1.52 | 89,050 | — | — |
| 2009-04-14 | $1.36 | $1.36 | 145,400 | — | — |
| 2009-04-13 | $1.36 | $1.36 | 341,575 | — | — |
| 2009-04-09 | $1.52 | $1.52 | 247,225 | — | — |
| 2009-04-08 | $1.48 | $1.48 | 65,425 | — | — |
| 2009-04-07 | $1.44 | $1.44 | 212,625 | — | — |
| 2009-04-06 | $1.52 | $1.52 | 167,000 | — | — |
| 2009-04-03 | $1.52 | $1.52 | 169,875 | — | — |
| 2009-04-02 | $1.60 | $1.60 | 267,475 | — | — |
| 2009-04-01 | $1.64 | $1.64 | 305,350 | — | — |
| 2009-03-31 | $1.52 | $1.52 | 357,550 | — | — |
| 2009-03-30 | $1.64 | $1.64 | 1,077,800 | — | — |
| 2009-03-27 | $1.44 | $1.44 | 193,150 | — | — |
| 2009-03-26 | $1.40 | $1.40 | 174,225 | — | — |
| 2009-03-25 | $1.24 | $1.24 | 107,375 | — | — |
| 2009-03-24 | $1.20 | $1.20 | 140,950 | — | — |
| 2009-03-23 | $1.32 | $1.32 | 162,875 | — | — |
| 2009-03-20 | $1.16 | $1.16 | 190,975 | — | — |
| 2009-03-19 | $1.16 | $1.16 | 226,675 | — | — |
| 2009-03-18 | $1.12 | $1.12 | 202,175 | — | — |
| 2009-03-17 | $1.00 | $1.00 | 491,750 | — | — |
| 2009-03-16 | $0.92 | $0.92 | 316,775 | — | — |
| 2009-03-13 | $0.76 | $0.76 | 234,975 | — | — |
| 2009-03-12 | $0.76 | $0.76 | 290,125 | — | — |
| 2009-03-11 | $0.76 | $0.76 | 146,400 | — | — |
| 2009-03-10 | $0.80 | $0.80 | 155,325 | — | — |
| 2009-03-09 | $0.72 | $0.72 | 104,400 | — | — |
| 2009-03-06 | $0.80 | $0.80 | 143,400 | — | — |
| 2009-03-05 | $0.84 | $0.84 | 140,950 | — | — |
| 2009-03-04 | $0.92 | $0.92 | 322,750 | — | — |
| 2009-03-03 | $0.72 | $0.72 | 2,191,725 | — | — |
| 2009-03-02 | $1.12 | $1.12 | 221,500 | — | — |
| 2009-02-27 | $1.28 | $1.28 | 255,750 | — | — |
| 2009-02-26 | $1.40 | $1.40 | 555,100 | — | — |
| 2009-02-25 | $0.68 | $0.68 | 159,525 | — | — |
| 2009-02-24 | $0.84 | $0.84 | 111,875 | — | — |
| 2009-02-23 | $0.76 | $0.76 | 120,900 | — | — |
| 2009-02-20 | $0.84 | $0.84 | 152,550 | — | — |
| 2009-02-19 | $0.96 | $0.96 | 84,075 | — | — |
| 2009-02-18 | $0.84 | $0.84 | 99,350 | — | — |
| 2009-02-17 | $0.84 | $0.84 | 134,450 | — | — |
| 2009-02-13 | $1.04 | $1.04 | 59,700 | — | — |
| 2009-02-12 | $0.96 | $0.96 | 147,125 | — | — |
| 2009-02-11 | $1.04 | $1.04 | 48,975 | — | — |
| 2009-02-10 | $1.08 | $1.08 | 168,750 | — | — |
| 2009-02-09 | $1.28 | $1.28 | 276,000 | — | — |
| 2009-02-06 | $1.12 | $1.12 | 226,200 | — | — |
| 2009-02-05 | $0.88 | $0.88 | 101,125 | — | — |
| 2009-02-04 | $0.96 | $0.96 | 85,225 | — | — |
| 2009-02-03 | $1.08 | $1.08 | 84,625 | — | — |
| 2009-02-02 | $1.20 | $1.20 | 93,175 | — | — |
| 2009-01-30 | $1.16 | $1.16 | 61,550 | — | — |
| 2009-01-29 | $1.20 | $1.20 | 45,675 | — | — |
| 2009-01-28 | $1.16 | $1.16 | 68,325 | — | — |
| 2009-01-27 | $1.08 | $1.08 | 123,700 | — | — |
| 2009-01-26 | $1.16 | $1.16 | 159,725 | — | — |
| 2009-01-23 | $1.12 | $1.12 | 115,275 | — | — |
| 2009-01-22 | $1.28 | $1.28 | 132,025 | — | — |
| 2009-01-21 | $1.60 | $1.60 | 80,150 | — | — |
| 2009-01-20 | $1.40 | $1.40 | 124,725 | — | — |
| 2009-01-16 | $1.72 | $1.72 | 525,750 | — | — |
| 2009-01-15 | $2.12 | $2.12 | 158,950 | — | — |
| 2009-01-14 | $2.44 | $2.44 | 87,100 | — | — |
| 2009-01-13 | $2.52 | $2.52 | 107,900 | — | — |
| 2009-01-12 | $2.52 | $2.52 | 97,725 | — | — |
| 2009-01-09 | $2.72 | $2.72 | 68,150 | — | — |
| 2009-01-08 | $2.64 | $2.64 | 30,875 | — | — |
| 2009-01-07 | $2.40 | $2.40 | 67,925 | — | — |
| 2009-01-06 | $2.68 | $2.68 | 136,800 | — | — |
| 2009-01-05 | $2.76 | $2.76 | 91,200 | — | — |
| 2009-01-02 | $2.44 | $2.44 | 91,350 | — | — |