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
- 2004-01-23 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 | $3.05 | $3.05 | 101,800 | — | — |
| 2009-12-30 | $2.95 | $2.95 | 33,600 | — | — |
| 2009-12-29 | $2.93 | $2.93 | 122,400 | — | — |
| 2009-12-28 | $3.16 | $3.16 | 133,600 | — | — |
| 2009-12-24 | $3.25 | $3.25 | 27,800 | — | — |
| 2009-12-23 | $3.25 | $3.25 | 178,800 | — | — |
| 2009-12-22 | $3.44 | $3.44 | 618,400 | — | — |
| 2009-12-21 | $2.75 | $2.75 | 367,400 | — | — |
| 2009-12-18 | $2.15 | $2.14 | 112,000 | — | — |
| 2009-12-17 | $2.02 | $2.02 | 37,600 | — | — |
| 2009-12-16 | $2.08 | $2.08 | 143,000 | — | — |
| 2009-12-15 | $1.80 | $1.79 | 60,000 | — | — |
| 2009-12-14 | $1.88 | $1.88 | 95,600 | — | — |
| 2009-12-11 | $1.99 | $1.98 | 246,400 | — | — |
| 2009-12-10 | $2.00 | $2.00 | 184,400 | — | — |
| 2009-12-09 | $1.94 | $1.93 | 589,000 | — | — |
| 2009-12-08 | $1.65 | $1.65 | 191,400 | — | — |
| 2009-12-07 | $1.64 | $1.64 | 51,600 | — | — |
| 2009-12-04 | $1.65 | $1.65 | 396,600 | — | — |
| 2009-12-03 | $1.38 | $1.37 | 30,400 | — | — |
| 2009-12-02 | $1.35 | $1.35 | 36,400 | — | — |
| 2009-12-01 | $1.40 | $1.40 | 34,200 | — | — |
| 2009-11-30 | $1.49 | $1.49 | 11,400 | — | — |
| 2009-11-27 | $1.40 | $1.40 | 6,200 | — | — |
| 2009-11-25 | $1.44 | $1.44 | 3,200 | — | — |
| 2009-11-24 | $1.44 | $1.44 | 147,000 | — | — |
| 2009-11-23 | $1.45 | $1.45 | 93,200 | — | — |
| 2009-11-20 | $1.29 | $1.29 | 242,200 | — | — |
| 2009-11-19 | $1.19 | $1.18 | 95,800 | — | — |
| 2009-11-18 | $1.20 | $1.20 | 135,600 | — | — |
| 2009-11-17 | $1.23 | $1.23 | 146,600 | — | — |
| 2009-11-16 | $1.16 | $1.16 | 103,800 | — | — |
| 2009-11-13 | $1.24 | $1.24 | 69,200 | — | — |
| 2009-11-12 | $1.05 | $1.05 | 34,400 | — | — |
| 2009-11-11 | $1.04 | $1.04 | 34,200 | — | — |
| 2009-11-10 | $1.04 | $1.04 | 92,200 | — | — |
| 2009-11-09 | $1.06 | $1.06 | 139,400 | — | — |
| 2009-11-06 | $1.10 | $1.10 | 192,400 | — | — |
| 2009-11-05 | $1.10 | $1.10 | 48,200 | — | — |
| 2009-11-04 | $1.14 | $1.13 | 100,400 | — | — |
| 2009-11-03 | $1.20 | $1.20 | 27,600 | — | — |
| 2009-11-02 | $1.25 | $1.25 | 87,600 | — | — |
| 2009-10-30 | $1.25 | $1.25 | 8,000 | — | — |
| 2009-10-29 | $1.16 | $1.15 | 128,800 | — | — |
| 2009-10-28 | $1.08 | $1.08 | 166,000 | — | — |
| 2009-10-27 | $1.25 | $1.25 | 176,800 | — | — |
| 2009-10-26 | $1.55 | $1.54 | 40,000 | — | — |
| 2009-10-23 | $1.56 | $1.55 | 1,000 | — | — |
| 2009-10-22 | $1.56 | $1.55 | 56,200 | — | — |
| 2009-10-21 | $1.63 | $1.63 | 46,400 | — | — |
| 2009-10-20 | $1.54 | $1.53 | 48,400 | — | — |
| 2009-10-19 | $1.65 | $1.65 | 9,600 | — | — |
| 2009-10-16 | $1.72 | $1.72 | 6,000 | — | — |
| 2009-10-15 | $1.66 | $1.66 | 14,800 | — | — |
| 2009-10-14 | $1.76 | $1.76 | 14,000 | — | — |
| 2009-10-13 | $1.78 | $1.78 | 19,800 | — | — |
| 2009-10-12 | $1.70 | $1.70 | 23,600 | — | — |
| 2009-10-09 | $1.71 | $1.71 | 37,800 | — | — |
| 2009-10-08 | $1.69 | $1.69 | 6,600 | — | — |
| 2009-10-07 | $1.75 | $1.74 | 0 | — | — |
| 2009-10-06 | $1.75 | $1.74 | 3,400 | — | — |
| 2009-10-05 | $1.68 | $1.68 | 4,400 | — | — |
| 2009-10-02 | $1.68 | $1.68 | 1,000 | — | — |
| 2009-10-01 | $1.75 | $1.74 | 8,200 | — | — |
| 2009-09-30 | $1.75 | $1.75 | 33,000 | — | — |
| 2009-09-29 | $1.75 | $1.75 | 18,000 | — | — |
| 2009-09-28 | $1.70 | $1.70 | 11,600 | — | — |
| 2009-09-25 | $1.63 | $1.63 | 20,000 | — | — |
| 2009-09-24 | $1.65 | $1.65 | 14,200 | — | — |
| 2009-09-23 | $1.63 | $1.63 | 8,600 | — | — |
| 2009-09-22 | $1.65 | $1.65 | 24,800 | — | — |
| 2009-09-21 | $1.65 | $1.65 | 60,000 | — | — |
| 2009-09-18 | $1.56 | $1.56 | 55,400 | — | — |
| 2009-09-17 | $1.61 | $1.61 | 135,400 | — | — |
| 2009-09-16 | $1.78 | $1.77 | 27,800 | — | — |
| 2009-09-15 | $1.74 | $1.73 | 53,400 | — | — |
| 2009-09-14 | $1.82 | $1.82 | 61,200 | — | — |
| 2009-09-11 | $1.86 | $1.86 | 49,200 | — | — |
| 2009-09-10 | $1.90 | $1.90 | 22,400 | — | — |
| 2009-09-09 | $1.94 | $1.93 | 12,000 | — | — |
| 2009-09-08 | $2.01 | $2.00 | 18,400 | — | — |
| 2009-09-04 | $2.05 | $2.05 | 2,000 | — | — |
| 2009-09-03 | $2.04 | $2.04 | 10,600 | — | — |
| 2009-09-02 | $1.90 | $1.90 | 92,800 | — | — |
| 2009-09-01 | $2.10 | $2.10 | 8,400 | — | — |
| 2009-08-31 | $2.03 | $2.03 | 7,600 | — | — |
| 2009-08-28 | $2.25 | $2.25 | 30,800 | — | — |
| 2009-08-27 | $2.25 | $2.25 | 70,800 | — | — |
| 2009-08-26 | $2.13 | $2.13 | 89,200 | — | — |
| 2009-08-25 | $2.05 | $2.05 | 32,400 | — | — |
| 2009-08-24 | $2.08 | $2.08 | 9,800 | — | — |
| 2009-08-21 | $2.00 | $2.00 | 24,200 | — | — |
| 2009-08-20 | $2.00 | $2.00 | 8,800 | — | — |
| 2009-08-19 | $2.00 | $2.00 | 63,400 | — | — |
| 2009-08-18 | $2.00 | $2.00 | 60,600 | — | — |
| 2009-08-17 | $1.98 | $1.97 | 26,200 | — | — |
| 2009-08-14 | $2.00 | $1.99 | 15,200 | — | — |
| 2009-08-13 | $2.00 | $1.99 | 50,800 | — | — |
| 2009-08-12 | $1.91 | $1.91 | 31,600 | — | — |
| 2009-08-11 | $1.97 | $1.97 | 21,600 | — | — |
| 2009-08-10 | $1.94 | $1.93 | 69,600 | — | — |
| 2009-08-07 | $2.00 | $1.99 | 10,200 | — | — |
| 2009-08-06 | $2.03 | $2.03 | 141,600 | — | — |
| 2009-08-05 | $2.00 | $2.00 | 16,600 | — | — |
| 2009-08-04 | $1.96 | $1.96 | 11,400 | — | — |
| 2009-08-03 | $2.00 | $2.00 | 29,600 | — | — |
| 2009-07-31 | $1.88 | $1.88 | 20,000 | — | — |
| 2009-07-30 | $1.93 | $1.93 | 9,000 | — | — |
| 2009-07-29 | $1.94 | $1.94 | 3,200 | — | — |
| 2009-07-28 | $2.00 | $2.00 | 28,800 | — | — |
| 2009-07-27 | $1.95 | $1.95 | 32,800 | — | — |
| 2009-07-24 | $2.04 | $2.04 | 6,200 | — | — |
| 2009-07-23 | $2.05 | $2.05 | 27,400 | — | — |
| 2009-07-22 | $2.04 | $2.04 | 28,000 | — | — |
| 2009-07-21 | $2.05 | $2.05 | 9,200 | — | — |
| 2009-07-20 | $2.10 | $2.10 | 36,000 | — | — |
| 2009-07-17 | $2.10 | $2.10 | 4,200 | — | — |
| 2009-07-16 | $2.12 | $2.12 | 19,600 | — | — |
| 2009-07-15 | $2.04 | $2.04 | 30,600 | — | — |
| 2009-07-14 | $1.96 | $1.96 | 10,000 | — | — |
| 2009-07-13 | $2.00 | $2.00 | 16,000 | — | — |
| 2009-07-10 | $1.93 | $1.93 | 9,400 | — | — |
| 2009-07-09 | $1.96 | $1.96 | 3,600 | — | — |
| 2009-07-08 | $1.90 | $1.90 | 40,000 | — | — |
| 2009-07-07 | $1.70 | $1.70 | 78,600 | — | — |
| 2009-07-06 | $1.93 | $1.93 | 16,000 | — | — |
| 2009-07-02 | $2.05 | $2.05 | 35,200 | — | — |
| 2009-07-01 | $2.10 | $2.10 | 144,000 | — | — |
| 2009-06-30 | $2.00 | $1.99 | 81,200 | — | — |
| 2009-06-29 | $2.12 | $2.12 | 95,600 | — | — |
| 2009-06-26 | $2.34 | $2.34 | 405,600 | — | — |
| 2009-06-25 | $2.16 | $2.15 | 414,400 | — | — |
| 2009-06-24 | $1.70 | $1.70 | 23,400 | — | — |
| 2009-06-23 | $1.72 | $1.72 | 52,800 | — | — |
| 2009-06-22 | $1.75 | $1.74 | 143,600 | — | — |
| 2009-06-19 | $1.71 | $1.71 | 92,200 | — | — |
| 2009-06-18 | $1.65 | $1.65 | 44,400 | — | — |
| 2009-06-17 | $1.50 | $1.50 | 25,800 | — | — |
| 2009-06-16 | $1.43 | $1.43 | 8,600 | — | — |
| 2009-06-15 | $1.47 | $1.47 | 15,800 | — | — |
| 2009-06-12 | $1.50 | $1.50 | 1,200 | — | — |
| 2009-06-11 | $1.50 | $1.50 | 13,800 | — | — |
| 2009-06-10 | $1.54 | $1.53 | 17,400 | — | — |
| 2009-06-09 | $1.38 | $1.38 | 16,400 | — | — |
| 2009-06-08 | $1.44 | $1.44 | 28,200 | — | — |
| 2009-06-05 | $1.38 | $1.38 | 35,400 | — | — |
| 2009-06-04 | $1.35 | $1.35 | 53,400 | — | — |
| 2009-06-03 | $1.44 | $1.44 | 101,000 | — | — |
| 2009-06-02 | $1.46 | $1.46 | 10,600 | — | — |
| 2009-06-01 | $1.55 | $1.54 | 17,200 | — | — |
| 2009-05-29 | $1.66 | $1.66 | 24,200 | — | — |
| 2009-05-28 | $1.40 | $1.40 | 22,000 | — | — |
| 2009-05-27 | $1.51 | $1.51 | 23,200 | — | — |
| 2009-05-26 | $1.54 | $1.54 | 43,800 | — | — |
| 2009-05-22 | $1.60 | $1.60 | 9,400 | — | — |
| 2009-05-21 | $1.60 | $1.60 | 40,800 | — | — |
| 2009-05-20 | $1.45 | $1.45 | 50,000 | — | — |
| 2009-05-19 | $1.62 | $1.62 | 31,400 | — | — |
| 2009-05-18 | $1.69 | $1.69 | 26,400 | — | — |
| 2009-05-15 | $1.76 | $1.76 | 20,400 | — | — |
| 2009-05-14 | $1.79 | $1.78 | 62,400 | — | — |
| 2009-05-13 | $1.72 | $1.72 | 15,000 | — | — |
| 2009-05-12 | $1.83 | $1.83 | 4,200 | — | — |
| 2009-05-11 | $1.84 | $1.84 | 14,200 | — | — |
| 2009-05-08 | $1.93 | $1.93 | 7,200 | — | — |
| 2009-05-07 | $1.88 | $1.88 | 8,400 | — | — |
| 2009-05-06 | $1.97 | $1.97 | 16,200 | — | — |
| 2009-05-05 | $1.93 | $1.93 | 6,800 | — | — |
| 2009-05-04 | $1.90 | $1.90 | 28,200 | — | — |
| 2009-05-01 | $1.98 | $1.97 | 16,600 | — | — |
| 2009-04-30 | $1.95 | $1.95 | 5,000 | — | — |
| 2009-04-29 | $1.95 | $1.94 | 48,000 | — | — |
| 2009-04-28 | $1.88 | $1.88 | 9,600 | — | — |
| 2009-04-27 | $1.89 | $1.89 | 35,000 | — | — |
| 2009-04-24 | $1.98 | $1.97 | 12,200 | — | — |
| 2009-04-23 | $1.93 | $1.93 | 27,000 | — | — |
| 2009-04-22 | $1.79 | $1.78 | 42,000 | — | — |
| 2009-04-21 | $1.69 | $1.69 | 62,200 | — | — |
| 2009-04-20 | $1.55 | $1.55 | 27,400 | — | — |
| 2009-04-17 | $1.49 | $1.49 | 10,800 | — | — |
| 2009-04-16 | $1.45 | $1.45 | 26,600 | — | — |
| 2009-04-15 | $1.48 | $1.48 | 6,800 | — | — |
| 2009-04-14 | $1.50 | $1.50 | 7,600 | — | — |
| 2009-04-13 | $1.46 | $1.46 | 10,400 | — | — |
| 2009-04-09 | $1.42 | $1.42 | 8,200 | — | — |
| 2009-04-08 | $1.37 | $1.37 | 20,000 | — | — |
| 2009-04-07 | $1.45 | $1.45 | 0 | — | — |
| 2009-04-06 | $1.45 | $1.45 | 20,400 | — | — |
| 2009-04-03 | $1.51 | $1.51 | 65,800 | — | — |
| 2009-04-02 | $1.48 | $1.48 | 65,400 | — | — |
| 2009-04-01 | $1.33 | $1.32 | 40,800 | — | — |
| 2009-03-31 | $1.31 | $1.31 | 27,600 | — | — |
| 2009-03-30 | $1.28 | $1.28 | 10,200 | — | — |
| 2009-03-27 | $1.23 | $1.23 | 43,400 | — | — |
| 2009-03-26 | $1.24 | $1.24 | 74,000 | — | — |
| 2009-03-25 | $1.26 | $1.26 | 120,200 | — | — |
| 2009-03-24 | $1.34 | $1.33 | 90,400 | — | — |
| 2009-03-23 | $1.34 | $1.33 | 33,600 | — | — |
| 2009-03-20 | $1.35 | $1.35 | 36,600 | — | — |
| 2009-03-19 | $1.36 | $1.36 | 24,200 | — | — |
| 2009-03-18 | $1.39 | $1.39 | 39,800 | — | — |
| 2009-03-17 | $1.49 | $1.49 | 20,200 | — | — |
| 2009-03-16 | $1.51 | $1.51 | 93,600 | — | — |
| 2009-03-13 | $1.50 | $1.50 | 30,200 | — | — |
| 2009-03-12 | $1.50 | $1.50 | 5,200 | — | — |
| 2009-03-11 | $1.58 | $1.58 | 10,200 | — | — |
| 2009-03-10 | $1.41 | $1.40 | 21,000 | — | — |
| 2009-03-09 | $1.39 | $1.39 | 105,000 | — | — |
| 2009-03-06 | $1.57 | $1.56 | 25,800 | — | — |
| 2009-03-05 | $1.59 | $1.59 | 18,800 | — | — |
| 2009-03-04 | $1.89 | $1.89 | 65,000 | — | — |
| 2009-03-03 | $1.99 | $1.98 | 46,000 | — | — |
| 2009-03-02 | $2.23 | $2.23 | 45,800 | — | — |
| 2009-02-27 | $2.31 | $2.31 | 10,000 | — | — |
| 2009-02-26 | $2.36 | $2.35 | 18,200 | — | — |
| 2009-02-25 | $2.35 | $2.34 | 6,600 | — | — |
| 2009-02-24 | $2.43 | $2.43 | 18,800 | — | — |
| 2009-02-23 | $2.41 | $2.40 | 18,200 | — | — |
| 2009-02-20 | $2.46 | $2.46 | 16,800 | — | — |
| 2009-02-19 | $2.68 | $2.67 | 23,400 | — | — |
| 2009-02-18 | $2.61 | $2.60 | 29,200 | — | — |
| 2009-02-17 | $2.54 | $2.54 | 37,600 | — | — |
| 2009-02-13 | $2.65 | $2.65 | 42,200 | — | — |
| 2009-02-12 | $2.74 | $2.74 | 15,800 | — | — |
| 2009-02-11 | $2.68 | $2.67 | 41,200 | — | — |
| 2009-02-10 | $2.64 | $2.64 | 72,800 | — | — |
| 2009-02-09 | $2.53 | $2.53 | 49,000 | — | — |
| 2009-02-06 | $2.52 | $2.52 | 31,200 | — | — |
| 2009-02-05 | $2.34 | $2.34 | 15,000 | — | — |
| 2009-02-04 | $2.28 | $2.28 | 15,200 | — | — |
| 2009-02-03 | $2.42 | $2.42 | 7,800 | — | — |
| 2009-02-02 | $2.43 | $2.43 | 7,800 | — | — |
| 2009-01-30 | $2.50 | $2.50 | 4,400 | — | — |
| 2009-01-29 | $2.33 | $2.33 | 27,200 | — | — |
| 2009-01-28 | $2.56 | $2.56 | 19,200 | — | — |
| 2009-01-27 | $2.60 | $2.60 | 800 | — | — |
| 2009-01-26 | $2.74 | $2.74 | 1,600 | — | — |
| 2009-01-23 | $2.58 | $2.57 | 22,200 | — | — |
| 2009-01-22 | $2.84 | $2.84 | 7,600 | — | — |
| 2009-01-21 | $2.95 | $2.95 | 8,600 | — | — |
| 2009-01-20 | $2.95 | $2.95 | 26,400 | — | — |
| 2009-01-16 | $2.80 | $2.80 | 54,600 | — | — |
| 2009-01-15 | $2.90 | $2.90 | 87,600 | — | — |
| 2009-01-14 | $2.52 | $2.52 | 34,000 | — | — |
| 2009-01-13 | $2.65 | $2.65 | 93,200 | — | — |
| 2009-01-12 | $2.18 | $2.17 | 95,600 | — | — |
| 2009-01-09 | $2.04 | $2.04 | 2,600 | — | — |
| 2009-01-08 | $2.09 | $2.09 | 13,600 | — | — |
| 2009-01-07 | $2.06 | $2.06 | 15,600 | — | — |
| 2009-01-06 | $2.07 | $2.07 | 59,800 | — | — |
| 2009-01-05 | $1.95 | $1.95 | 29,600 | — | — |
| 2009-01-02 | $1.84 | $1.84 | 20,000 | — | — |