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
- 1999-06-30 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 | $3.21 | $3.21 | 2,700 | — | — |
| 2009-12-30 | $3.22 | $3.22 | 16,700 | — | — |
| 2009-12-29 | $3.25 | $3.25 | 4,900 | — | — |
| 2009-12-28 | $3.23 | $3.23 | 20,400 | — | — |
| 2009-12-24 | $3.24 | $3.24 | 33,100 | — | — |
| 2009-12-23 | $3.22 | $3.22 | 3,900 | — | — |
| 2009-12-22 | $3.20 | $3.20 | 32,400 | — | — |
| 2009-12-21 | $3.18 | $3.18 | 23,500 | — | — |
| 2009-12-18 | $3.20 | $3.20 | 26,700 | — | — |
| 2009-12-17 | $3.17 | $3.17 | 28,300 | — | — |
| 2009-12-16 | $3.17 | $3.17 | 15,200 | — | — |
| 2009-12-15 | $3.16 | $3.16 | 13,600 | — | — |
| 2009-12-14 | $3.18 | $3.18 | 28,200 | — | — |
| 2009-12-11 | $3.15 | $3.15 | 60,900 | — | — |
| 2009-12-10 | $3.18 | $3.18 | 35,300 | — | — |
| 2009-12-09 | $3.12 | $3.12 | 6,100 | — | — |
| 2009-12-08 | $3.07 | $3.07 | 37,400 | — | — |
| 2009-12-07 | $3.11 | $3.11 | 177,000 | — | — |
| 2009-12-04 | $3.08 | $3.08 | 1,800 | — | — |
| 2009-12-03 | $3.12 | $3.12 | 160,800 | — | — |
| 2009-12-02 | $3.08 | $3.08 | 22,000 | — | — |
| 2009-12-01 | $3.11 | $3.11 | 67,200 | — | — |
| 2009-11-30 | $3.05 | $3.05 | 69,400 | — | — |
| 2009-11-27 | $3.17 | $3.17 | 400 | — | — |
| 2009-11-25 | $3.16 | $3.16 | 13,200 | — | — |
| 2009-11-24 | $3.16 | $3.16 | 8,900 | — | — |
| 2009-11-23 | $3.17 | $3.17 | 25,600 | — | — |
| 2009-11-20 | $3.20 | $3.20 | 9,100 | — | — |
| 2009-11-19 | $3.21 | $3.21 | 15,700 | — | — |
| 2009-11-18 | $3.18 | $3.18 | 150,400 | — | — |
| 2009-11-17 | $3.15 | $3.15 | 3,300 | — | — |
| 2009-11-16 | $3.20 | $3.20 | 58,400 | — | — |
| 2009-11-13 | $3.17 | $3.17 | 19,100 | — | — |
| 2009-11-12 | $3.20 | $3.20 | 24,900 | — | — |
| 2009-11-11 | $3.19 | $3.19 | 35,600 | — | — |
| 2009-11-10 | $3.17 | $3.17 | 5,200 | — | — |
| 2009-11-09 | $3.21 | $3.21 | 9,000 | — | — |
| 2009-11-06 | $3.33 | $3.33 | 5,500 | — | — |
| 2009-11-05 | $3.36 | $3.36 | 5,600 | — | — |
| 2009-11-04 | $3.44 | $3.44 | 18,400 | — | — |
| 2009-11-03 | $3.63 | $3.63 | 14,600 | — | — |
| 2009-11-02 | $3.61 | $3.61 | 7,000 | — | — |
| 2009-10-30 | $3.65 | $3.65 | 22,800 | — | — |
| 2009-10-29 | $3.65 | $3.65 | 14,600 | — | — |
| 2009-10-28 | $3.61 | $3.61 | 7,900 | — | — |
| 2009-10-27 | $3.65 | $3.65 | 6,000 | — | — |
| 2009-10-26 | $3.74 | $3.74 | 10,200 | — | — |
| 2009-10-23 | $3.75 | $3.75 | 800 | — | — |
| 2009-10-22 | $3.95 | $3.95 | 2,200 | — | — |
| 2009-10-21 | $3.85 | $3.85 | 4,000 | — | — |
| 2009-10-20 | $3.92 | $3.92 | 1,100 | — | — |
| 2009-10-19 | $3.84 | $3.84 | 4,200 | — | — |
| 2009-10-16 | $3.92 | $3.92 | 24,600 | — | — |
| 2009-10-15 | $3.80 | $3.80 | 18,300 | — | — |
| 2009-10-14 | $4.17 | $4.17 | 7,400 | — | — |
| 2009-10-13 | $3.77 | $3.77 | 700 | — | — |
| 2009-10-12 | $3.79 | $3.79 | 0 | — | — |
| 2009-10-09 | $3.79 | $3.79 | 5,500 | — | — |
| 2009-10-08 | $3.79 | $3.79 | 5,100 | — | — |
| 2009-10-07 | $3.84 | $3.84 | 26,000 | — | — |
| 2009-10-06 | $3.89 | $3.89 | 4,600 | — | — |
| 2009-10-05 | $3.82 | $3.82 | 6,000 | — | — |
| 2009-10-02 | $3.63 | $3.63 | 3,300 | — | — |
| 2009-10-01 | $3.79 | $3.79 | 3,800 | — | — |
| 2009-09-30 | $3.96 | $3.96 | 2,900 | — | — |
| 2009-09-29 | $3.73 | $3.73 | 2,000 | — | — |
| 2009-09-28 | $3.77 | $3.77 | 12,000 | — | — |
| 2009-09-25 | $3.94 | $3.94 | 28,800 | — | — |
| 2009-09-24 | $3.74 | $3.74 | 4,300 | — | — |
| 2009-09-23 | $3.74 | $3.74 | 9,400 | — | — |
| 2009-09-22 | $3.74 | $3.74 | 4,600 | — | — |
| 2009-09-21 | $3.64 | $3.64 | 4,000 | — | — |
| 2009-09-18 | $3.60 | $3.60 | 53,600 | — | — |
| 2009-09-17 | $3.84 | $3.84 | 16,200 | — | — |
| 2009-09-16 | $3.73 | $3.73 | 7,300 | — | — |
| 2009-09-15 | $3.74 | $3.74 | 9,500 | — | — |
| 2009-09-14 | $3.62 | $3.62 | 4,600 | — | — |
| 2009-09-11 | $3.73 | $3.73 | 4,000 | — | — |
| 2009-09-10 | $3.73 | $3.73 | 14,800 | — | — |
| 2009-09-09 | $3.70 | $3.70 | 88,500 | — | — |
| 2009-09-08 | $3.35 | $3.35 | 15,300 | — | — |
| 2009-09-04 | $3.44 | $3.44 | 29,900 | — | — |
| 2009-09-03 | $3.45 | $3.45 | 15,500 | — | — |
| 2009-09-02 | $3.37 | $3.37 | 12,300 | — | — |
| 2009-09-01 | $3.40 | $3.40 | 1,100 | — | — |
| 2009-08-31 | $3.32 | $3.32 | 1,700 | — | — |
| 2009-08-28 | $3.36 | $3.36 | 2,200 | — | — |
| 2009-08-27 | $3.44 | $3.44 | 10,000 | — | — |
| 2009-08-26 | $3.32 | $3.32 | 4,400 | — | — |
| 2009-08-25 | $3.41 | $3.41 | 700 | — | — |
| 2009-08-24 | $3.47 | $3.47 | 5,600 | — | — |
| 2009-08-21 | $3.49 | $3.49 | 2,900 | — | — |
| 2009-08-20 | $3.48 | $3.48 | 4,600 | — | — |
| 2009-08-19 | $3.54 | $3.54 | 500 | — | — |
| 2009-08-18 | $3.55 | $3.55 | 3,800 | — | — |
| 2009-08-17 | $3.56 | $3.56 | 4,400 | — | — |
| 2009-08-14 | $3.63 | $3.63 | 0 | — | — |
| 2009-08-13 | $3.63 | $3.63 | 1,900 | — | — |
| 2009-08-12 | $3.61 | $3.61 | 2,600 | — | — |
| 2009-08-11 | $3.54 | $3.54 | 8,000 | — | — |
| 2009-08-10 | $3.55 | $3.55 | 4,200 | — | — |
| 2009-08-07 | $3.67 | $3.67 | 5,600 | — | — |
| 2009-08-06 | $3.45 | $3.45 | 10,700 | — | — |
| 2009-08-05 | $3.48 | $3.48 | 38,500 | — | — |
| 2009-08-04 | $3.81 | $3.81 | 17,900 | — | — |
| 2009-08-03 | $3.67 | $3.67 | 16,200 | — | — |
| 2009-07-31 | $3.70 | $3.70 | 20,600 | — | — |
| 2009-07-30 | $3.50 | $3.50 | 4,900 | — | — |
| 2009-07-29 | $3.49 | $3.49 | 33,000 | — | — |
| 2009-07-28 | $3.59 | $3.59 | 4,600 | — | — |
| 2009-07-27 | $3.60 | $3.60 | 4,000 | — | — |
| 2009-07-24 | $3.63 | $3.63 | 200 | — | — |
| 2009-07-23 | $3.67 | $3.67 | 9,600 | — | — |
| 2009-07-22 | $3.62 | $3.62 | 4,000 | — | — |
| 2009-07-21 | $3.55 | $3.55 | 4,600 | — | — |
| 2009-07-20 | $3.55 | $3.55 | 1,100 | — | — |
| 2009-07-17 | $3.55 | $3.55 | 16,500 | — | — |
| 2009-07-16 | $3.53 | $3.53 | 30,600 | — | — |
| 2009-07-15 | $3.46 | $3.46 | 4,600 | — | — |
| 2009-07-14 | $3.40 | $3.40 | 200 | — | — |
| 2009-07-13 | $3.38 | $3.38 | 1,300 | — | — |
| 2009-07-10 | $3.37 | $3.37 | 600 | — | — |
| 2009-07-09 | $3.37 | $3.37 | 18,600 | — | — |
| 2009-07-08 | $3.43 | $3.43 | 800 | — | — |
| 2009-07-07 | $3.53 | $3.53 | 2,900 | — | — |
| 2009-07-06 | $3.49 | $3.49 | 14,200 | — | — |
| 2009-07-02 | $3.51 | $3.51 | 3,100 | — | — |
| 2009-07-01 | $3.57 | $3.57 | 15,800 | — | — |
| 2009-06-30 | $3.62 | $3.62 | 10,100 | — | — |
| 2009-06-29 | $3.54 | $3.54 | 29,000 | — | — |
| 2009-06-26 | $3.48 | $3.48 | 56,200 | — | — |
| 2009-06-25 | $3.41 | $3.41 | 26,900 | — | — |
| 2009-06-24 | $3.31 | $3.31 | 10,700 | — | — |
| 2009-06-23 | $3.60 | $3.60 | 44,600 | — | — |
| 2009-06-22 | $3.63 | $3.63 | 22,500 | — | — |
| 2009-06-19 | $3.70 | $3.70 | 17,600 | — | — |
| 2009-06-18 | $3.72 | $3.72 | 2,200 | — | — |
| 2009-06-17 | $3.78 | $3.78 | 2,000 | — | — |
| 2009-06-16 | $3.80 | $3.80 | 8,100 | — | — |
| 2009-06-15 | $3.70 | $3.70 | 21,600 | — | — |
| 2009-06-12 | $3.75 | $3.75 | 14,300 | — | — |
| 2009-06-11 | $3.99 | $3.99 | 4,900 | — | — |
| 2009-06-10 | $3.98 | $3.98 | 2,200 | — | — |
| 2009-06-09 | $3.86 | $3.86 | 12,500 | — | — |
| 2009-06-08 | $3.91 | $3.91 | 5,300 | — | — |
| 2009-06-05 | $3.98 | $3.98 | 4,300 | — | — |
| 2009-06-04 | $4.00 | $4.00 | 14,200 | — | — |
| 2009-06-03 | $3.99 | $3.99 | 7,700 | — | — |
| 2009-06-02 | $3.99 | $3.99 | 10,000 | — | — |
| 2009-06-01 | $4.05 | $4.05 | 6,300 | — | — |
| 2009-05-29 | $4.02 | $4.02 | 8,800 | — | — |
| 2009-05-28 | $3.76 | $3.76 | 9,300 | — | — |
| 2009-05-27 | $3.51 | $3.51 | 103,200 | — | — |
| 2009-05-26 | $3.41 | $3.41 | 9,600 | — | — |
| 2009-05-22 | $3.40 | $3.40 | 1,900 | — | — |
| 2009-05-21 | $3.52 | $3.52 | 2,600 | — | — |
| 2009-05-20 | $3.59 | $3.59 | 4,300 | — | — |
| 2009-05-19 | $3.67 | $3.67 | 1,200 | — | — |
| 2009-05-18 | $3.56 | $3.56 | 6,100 | — | — |
| 2009-05-15 | $3.48 | $3.48 | 7,400 | — | — |
| 2009-05-14 | $3.47 | $3.47 | 15,900 | — | — |
| 2009-05-13 | $3.35 | $3.35 | 13,600 | — | — |
| 2009-05-12 | $3.59 | $3.59 | 12,100 | — | — |
| 2009-05-11 | $3.57 | $3.57 | 13,400 | — | — |
| 2009-05-08 | $3.56 | $3.56 | 50,100 | — | — |
| 2009-05-07 | $3.65 | $3.65 | 25,000 | — | — |
| 2009-05-06 | $4.03 | $4.03 | 15,800 | — | — |
| 2009-05-05 | $3.64 | $3.64 | 6,500 | — | — |
| 2009-05-04 | $3.65 | $3.65 | 4,200 | — | — |
| 2009-05-01 | $3.66 | $3.66 | 3,100 | — | — |
| 2009-04-30 | $3.73 | $3.73 | 3,000 | — | — |
| 2009-04-29 | $3.73 | $3.73 | 58,000 | — | — |
| 2009-04-28 | $3.83 | $3.83 | 2,500 | — | — |
| 2009-04-27 | $3.85 | $3.85 | 27,800 | — | — |
| 2009-04-24 | $3.83 | $3.83 | 8,300 | — | — |
| 2009-04-23 | $3.85 | $3.85 | 300 | — | — |
| 2009-04-22 | $3.84 | $3.84 | 1,900 | — | — |
| 2009-04-21 | $3.84 | $3.84 | 6,600 | — | — |
| 2009-04-20 | $3.72 | $3.72 | 21,700 | — | — |
| 2009-04-17 | $3.75 | $3.75 | 18,500 | — | — |
| 2009-04-16 | $3.75 | $3.75 | 38,800 | — | — |
| 2009-04-15 | $3.82 | $3.82 | 4,400 | — | — |
| 2009-04-14 | $3.77 | $3.77 | 21,900 | — | — |
| 2009-04-13 | $3.74 | $3.74 | 1,400 | — | — |
| 2009-04-09 | $3.77 | $3.77 | 1,900 | — | — |
| 2009-04-08 | $3.82 | $3.82 | 1,500 | — | — |
| 2009-04-07 | $3.69 | $3.69 | 6,800 | — | — |
| 2009-04-06 | $3.69 | $3.69 | 1,800 | — | — |
| 2009-04-03 | $3.70 | $3.70 | 2,000 | — | — |
| 2009-04-02 | $3.78 | $3.78 | 9,600 | — | — |
| 2009-04-01 | $3.86 | $3.86 | 62,400 | — | — |
| 2009-03-31 | $4.06 | $4.06 | 13,500 | — | — |
| 2009-03-30 | $3.90 | $3.90 | 1,200 | — | — |
| 2009-03-27 | $4.06 | $4.06 | 2,100 | — | — |
| 2009-03-26 | $3.92 | $3.92 | 30,700 | — | — |
| 2009-03-25 | $3.86 | $3.86 | 24,300 | — | — |
| 2009-03-24 | $3.81 | $3.81 | 2,400 | — | — |
| 2009-03-23 | $3.88 | $3.88 | 2,500 | — | — |
| 2009-03-20 | $3.86 | $3.86 | 1,000 | — | — |
| 2009-03-19 | $3.84 | $3.84 | 800 | — | — |
| 2009-03-18 | $3.96 | $3.96 | 7,000 | — | — |
| 2009-03-17 | $3.97 | $3.97 | 4,200 | — | — |
| 2009-03-16 | $3.95 | $3.95 | 12,500 | — | — |
| 2009-03-13 | $3.95 | $3.95 | 12,200 | — | — |
| 2009-03-12 | $3.85 | $3.85 | 16,900 | — | — |
| 2009-03-11 | $3.81 | $3.81 | 24,300 | — | — |
| 2009-03-10 | $3.65 | $3.65 | 48,400 | — | — |
| 2009-03-09 | $3.50 | $3.50 | 54,900 | — | — |
| 2009-03-06 | $3.30 | $3.30 | 55,200 | — | — |
| 2009-03-05 | $3.23 | $3.23 | 8,300 | — | — |
| 2009-03-04 | $3.22 | $3.22 | 2,300 | — | — |
| 2009-03-03 | $3.17 | $3.17 | 6,400 | — | — |
| 2009-03-02 | $3.28 | $3.28 | 7,400 | — | — |
| 2009-02-27 | $3.35 | $3.35 | 10,300 | — | — |
| 2009-02-26 | $3.47 | $3.47 | 59,000 | — | — |
| 2009-02-25 | $3.38 | $3.38 | 23,400 | — | — |
| 2009-02-24 | $3.41 | $3.41 | 7,400 | — | — |
| 2009-02-23 | $3.42 | $3.42 | 7,200 | — | — |
| 2009-02-20 | $3.40 | $3.40 | 7,200 | — | — |
| 2009-02-19 | $3.47 | $3.47 | 14,200 | — | — |
| 2009-02-18 | $3.43 | $3.43 | 17,500 | — | — |
| 2009-02-17 | $3.50 | $3.50 | 25,500 | — | — |
| 2009-02-13 | $3.60 | $3.60 | 16,500 | — | — |
| 2009-02-12 | $3.61 | $3.61 | 36,200 | — | — |
| 2009-02-11 | $3.54 | $3.54 | 8,800 | — | — |
| 2009-02-10 | $3.53 | $3.53 | 10,800 | — | — |
| 2009-02-09 | $3.68 | $3.68 | 16,000 | — | — |
| 2009-02-06 | $3.49 | $3.49 | 74,000 | — | — |
| 2009-02-05 | $3.66 | $3.66 | 4,200 | — | — |
| 2009-02-04 | $3.67 | $3.67 | 1,200 | — | — |
| 2009-02-03 | $3.73 | $3.73 | 11,800 | — | — |
| 2009-02-02 | $3.62 | $3.62 | 14,500 | — | — |
| 2009-01-30 | $3.83 | $3.83 | 900 | — | — |
| 2009-01-29 | $3.84 | $3.84 | 4,800 | — | — |
| 2009-01-28 | $3.84 | $3.84 | 5,300 | — | — |
| 2009-01-27 | $3.80 | $3.80 | 7,300 | — | — |
| 2009-01-26 | $3.88 | $3.88 | 500 | — | — |
| 2009-01-23 | $3.86 | $3.86 | 5,000 | — | — |
| 2009-01-22 | $4.01 | $4.01 | 900 | — | — |
| 2009-01-21 | $4.08 | $4.08 | 6,600 | — | — |
| 2009-01-20 | $4.02 | $4.02 | 3,400 | — | — |
| 2009-01-16 | $3.98 | $3.98 | 7,300 | — | — |
| 2009-01-15 | $3.94 | $3.94 | 11,500 | — | — |
| 2009-01-14 | $3.95 | $3.95 | 20,100 | — | — |
| 2009-01-13 | $4.19 | $4.19 | 19,200 | — | — |
| 2009-01-12 | $4.04 | $4.04 | 3,100 | — | — |
| 2009-01-09 | $4.19 | $4.19 | 12,000 | — | — |
| 2009-01-08 | $4.20 | $4.20 | 3,500 | — | — |
| 2009-01-07 | $4.15 | $4.15 | 22,100 | — | — |
| 2009-01-06 | $4.19 | $4.19 | 38,200 | — | — |
| 2009-01-05 | $4.12 | $4.12 | 1,700 | — | — |
| 2009-01-02 | $4.10 | $4.10 | 13,500 | — | — |