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
- 2005-06-28 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 | $3.84 | $3.84 | 211,900 | — | — |
| 2009-12-30 | $3.82 | $3.82 | 207,900 | — | — |
| 2009-12-29 | $3.93 | $3.93 | 288,000 | — | — |
| 2009-12-28 | $3.93 | $3.93 | 187,200 | — | — |
| 2009-12-24 | $4.21 | $4.21 | 61,000 | — | — |
| 2009-12-23 | $4.36 | $4.36 | 161,700 | — | — |
| 2009-12-22 | $4.49 | $4.49 | 171,300 | — | — |
| 2009-12-21 | $4.42 | $4.42 | 283,600 | — | — |
| 2009-12-18 | $4.68 | $4.68 | 1,118,600 | — | — |
| 2009-12-17 | $3.93 | $3.93 | 330,800 | — | — |
| 2009-12-16 | $3.41 | $3.41 | 302,244 | — | — |
| 2009-12-15 | $3.36 | $3.36 | 48,155 | — | — |
| 2009-12-14 | $3.34 | $3.34 | 34,600 | — | — |
| 2009-12-11 | $3.35 | $3.35 | 37,097 | — | — |
| 2009-12-10 | $3.36 | $3.36 | 86,559 | — | — |
| 2009-12-09 | $3.27 | $3.27 | 53,862 | — | — |
| 2009-12-08 | $3.31 | $3.31 | 52,078 | — | — |
| 2009-12-07 | $3.39 | $3.39 | 96,547 | — | — |
| 2009-12-04 | $3.40 | $3.40 | 153,024 | — | — |
| 2009-12-03 | $3.20 | $3.20 | 168,957 | — | — |
| 2009-12-02 | $3.28 | $3.28 | 39,237 | — | — |
| 2009-12-01 | $3.34 | $3.34 | 62,660 | — | — |
| 2009-11-30 | $3.20 | $3.20 | 661,084 | — | — |
| 2009-11-27 | $3.18 | $3.18 | 43,517 | — | — |
| 2009-11-25 | $3.16 | $3.16 | 89,056 | — | — |
| 2009-11-24 | $3.21 | $3.21 | 100,471 | — | — |
| 2009-11-23 | $3.25 | $3.25 | 69,675 | — | — |
| 2009-11-20 | $3.21 | $3.21 | 86,203 | — | — |
| 2009-11-19 | $3.24 | $3.24 | 89,294 | — | — |
| 2009-11-18 | $3.26 | $3.26 | 73,718 | — | — |
| 2009-11-17 | $3.25 | $3.25 | 33,411 | — | — |
| 2009-11-16 | $3.26 | $3.26 | 73,124 | — | — |
| 2009-11-13 | $3.17 | $3.17 | 83,111 | — | — |
| 2009-11-12 | $3.08 | $3.08 | 167,173 | — | — |
| 2009-11-11 | $3.35 | $3.35 | 92,623 | — | — |
| 2009-11-10 | $3.40 | $3.40 | 39,713 | — | — |
| 2009-11-09 | $3.60 | $3.60 | 58,142 | — | — |
| 2009-11-06 | $3.41 | $3.41 | 84,181 | — | — |
| 2009-11-05 | $3.61 | $3.61 | 116,522 | — | — |
| 2009-11-04 | $3.06 | $3.06 | 86,440 | — | — |
| 2009-11-03 | $3.23 | $3.23 | 60,639 | — | — |
| 2009-11-02 | $3.13 | $3.13 | 138,519 | — | — |
| 2009-10-30 | $3.27 | $3.27 | 208,788 | — | — |
| 2009-10-29 | $3.62 | $3.62 | 112,955 | — | — |
| 2009-10-28 | $3.74 | $3.74 | 157,305 | — | — |
| 2009-10-27 | $3.81 | $3.81 | 173,475 | — | — |
| 2009-10-26 | $3.72 | $3.72 | 140,659 | — | — |
| 2009-10-23 | $3.68 | $3.68 | 243,269 | — | — |
| 2009-10-22 | $3.83 | $3.83 | 68,249 | — | — |
| 2009-10-21 | $3.61 | $3.61 | 89,770 | — | — |
| 2009-10-20 | $3.83 | $3.83 | 129,125 | — | — |
| 2009-10-19 | $4.15 | $4.15 | 45,182 | — | — |
| 2009-10-16 | $4.31 | $4.31 | 81,447 | — | — |
| 2009-10-15 | $4.37 | $4.37 | 86,678 | — | — |
| 2009-10-14 | $4.28 | $4.28 | 76,215 | — | — |
| 2009-10-13 | $4.25 | $4.25 | 55,526 | — | — |
| 2009-10-12 | $4.21 | $4.21 | 95,715 | — | — |
| 2009-10-09 | $4.30 | $4.30 | 88,224 | — | — |
| 2009-10-08 | $4.35 | $4.35 | 141,967 | — | — |
| 2009-10-07 | $4.26 | $4.26 | 151,598 | — | — |
| 2009-10-06 | $4.44 | $4.44 | 382,382 | — | — |
| 2009-10-05 | $4.10 | $4.10 | 277,869 | — | — |
| 2009-10-02 | $3.77 | $3.77 | 532,196 | — | — |
| 2009-10-01 | $3.76 | $3.76 | 276,918 | — | — |
| 2009-09-30 | $3.67 | $3.67 | 152,073 | — | — |
| 2009-09-29 | $3.53 | $3.53 | 226,029 | — | — |
| 2009-09-28 | $3.56 | $3.56 | 152,787 | — | — |
| 2009-09-25 | $3.47 | $3.47 | 219,608 | — | — |
| 2009-09-24 | $3.83 | $3.83 | 209,026 | — | — |
| 2009-09-23 | $3.77 | $3.77 | 71,578 | — | — |
| 2009-09-22 | $3.79 | $3.79 | 117,830 | — | — |
| 2009-09-21 | $3.74 | $3.74 | 153,619 | — | — |
| 2009-09-18 | $4.02 | $4.02 | 142,561 | — | — |
| 2009-09-17 | $4.11 | $4.11 | 178,588 | — | — |
| 2009-09-16 | $4.05 | $4.05 | 163,844 | — | — |
| 2009-09-15 | $3.89 | $3.89 | 98,093 | — | — |
| 2009-09-14 | $3.96 | $3.96 | 119,851 | — | — |
| 2009-09-11 | $4.02 | $4.02 | 133,525 | — | — |
| 2009-09-10 | $4.03 | $4.03 | 162,536 | — | — |
| 2009-09-09 | $3.99 | $3.99 | 223,056 | — | — |
| 2009-09-08 | $4.08 | $4.08 | 598,543 | — | — |
| 2009-09-04 | $3.73 | $3.73 | 237,087 | — | — |
| 2009-09-03 | $3.59 | $3.59 | 560,614 | — | — |
| 2009-09-02 | $3.62 | $3.62 | 780,460 | — | — |
| 2009-09-01 | $4.19 | $4.19 | 1,359,384 | — | — |
| 2009-08-31 | $6.47 | $6.47 | 126,391 | — | — |
| 2009-08-28 | $6.48 | $6.48 | 199,039 | — | — |
| 2009-08-27 | $6.90 | $6.90 | 169,789 | — | — |
| 2009-08-26 | $6.94 | $6.94 | 171,929 | — | — |
| 2009-08-25 | $6.74 | $6.74 | 225,197 | — | — |
| 2009-08-24 | $6.73 | $6.73 | 297,131 | — | — |
| 2009-08-21 | $6.48 | $6.48 | 184,057 | — | — |
| 2009-08-20 | $6.16 | $6.16 | 331,018 | — | — |
| 2009-08-19 | $6.09 | $6.09 | 169,433 | — | — |
| 2009-08-18 | $5.35 | $5.35 | 168,362 | — | — |
| 2009-08-17 | $4.89 | $4.89 | 265,028 | — | — |
| 2009-08-14 | $5.21 | $5.21 | 137,567 | — | — |
| 2009-08-13 | $5.74 | $5.74 | 104,038 | — | — |
| 2009-08-12 | $5.71 | $5.71 | 201,298 | — | — |
| 2009-08-11 | $5.71 | $5.71 | 151,954 | — | — |
| 2009-08-10 | $6.32 | $6.32 | 214,971 | — | — |
| 2009-08-07 | $6.99 | $6.99 | 346,237 | — | — |
| 2009-08-06 | $5.63 | $5.63 | 97,022 | — | — |
| 2009-08-05 | $5.75 | $5.75 | 136,378 | — | — |
| 2009-08-04 | $5.68 | $5.68 | 301,412 | — | — |
| 2009-08-03 | $5.31 | $5.31 | 184,295 | — | — |
| 2009-07-31 | $4.93 | $4.93 | 139,232 | — | — |
| 2009-07-30 | $4.64 | $4.64 | 117,949 | — | — |
| 2009-07-29 | $4.16 | $4.16 | 131,741 | — | — |
| 2009-07-28 | $4.10 | $4.10 | 130,909 | — | — |
| 2009-07-27 | $4.16 | $4.16 | 131,266 | — | — |
| 2009-07-24 | $3.94 | $3.94 | 160,039 | — | — |
| 2009-07-23 | $3.84 | $3.84 | 233,876 | — | — |
| 2009-07-22 | $3.36 | $3.36 | 47,798 | — | — |
| 2009-07-21 | $3.31 | $3.31 | 192,856 | — | — |
| 2009-07-20 | $3.41 | $3.41 | 104,632 | — | — |
| 2009-07-17 | $3.51 | $3.51 | 81,090 | — | — |
| 2009-07-16 | $3.66 | $3.66 | 58,380 | — | — |
| 2009-07-15 | $3.75 | $3.75 | 113,668 | — | — |
| 2009-07-14 | $3.46 | $3.46 | 64,682 | — | — |
| 2009-07-13 | $3.38 | $3.38 | 102,730 | — | — |
| 2009-07-10 | $3.37 | $3.37 | 29,963 | — | — |
| 2009-07-09 | $3.30 | $3.30 | 74,788 | — | — |
| 2009-07-08 | $3.32 | $3.32 | 146,723 | — | — |
| 2009-07-07 | $3.36 | $3.36 | 103,324 | — | — |
| 2009-07-06 | $3.38 | $3.38 | 113,074 | — | — |
| 2009-07-02 | $3.31 | $3.31 | 98,330 | — | — |
| 2009-07-01 | $3.42 | $3.42 | 93,812 | — | — |
| 2009-06-30 | $3.50 | $3.50 | 91,434 | — | — |
| 2009-06-29 | $3.99 | $3.99 | 178,707 | — | — |
| 2009-06-26 | $4.12 | $4.12 | 1,043,585 | — | — |
| 2009-06-25 | $3.57 | $3.57 | 133,406 | — | — |
| 2009-06-24 | $3.34 | $3.34 | 193,569 | — | — |
| 2009-06-23 | $2.83 | $2.83 | 92,148 | — | — |
| 2009-06-22 | $2.74 | $2.74 | 85,132 | — | — |
| 2009-06-19 | $2.94 | $2.94 | 257,181 | — | — |
| 2009-06-18 | $2.73 | $2.73 | 206,886 | — | — |
| 2009-06-17 | $2.77 | $2.77 | 139,232 | — | — |
| 2009-06-16 | $2.87 | $2.87 | 125,677 | — | — |
| 2009-06-15 | $2.82 | $2.82 | 209,859 | — | — |
| 2009-06-12 | $2.69 | $2.69 | 1,035,500 | — | — |
| 2009-06-11 | $2.86 | $2.86 | 168,244 | — | — |
| 2009-06-10 | $2.94 | $2.94 | 190,835 | — | — |
| 2009-06-09 | $3.68 | $3.68 | 86,559 | — | — |
| 2009-06-08 | $3.95 | $3.95 | 105,940 | — | — |
| 2009-06-05 | $4.10 | $4.10 | 33,649 | — | — |
| 2009-06-04 | $4.03 | $4.03 | 53,743 | — | — |
| 2009-06-03 | $4.00 | $4.00 | 68,962 | — | — |
| 2009-06-02 | $4.12 | $4.12 | 113,668 | — | — |
| 2009-06-01 | $3.73 | $3.73 | 103,205 | — | — |
| 2009-05-29 | $3.46 | $3.46 | 120,327 | — | — |
| 2009-05-28 | $3.37 | $3.37 | 108,794 | — | — |
| 2009-05-27 | $3.13 | $3.13 | 75,026 | — | — |
| 2009-05-26 | $2.96 | $2.96 | 85,370 | — | — |
| 2009-05-22 | $2.62 | $2.62 | 47,441 | — | — |
| 2009-05-21 | $2.46 | $2.46 | 131,860 | — | — |
| 2009-05-20 | $2.75 | $2.75 | 157,186 | — | — |
| 2009-05-19 | $2.59 | $2.59 | 804,596 | — | — |
| 2009-05-18 | $2.61 | $2.61 | 165,509 | — | — |
| 2009-05-15 | $2.40 | $2.40 | 182,393 | — | — |
| 2009-05-14 | $2.53 | $2.53 | 254,089 | — | — |
| 2009-05-13 | $1.89 | $1.89 | 171,692 | — | — |
| 2009-05-12 | $2.69 | $2.69 | 55,407 | — | — |
| 2009-05-11 | $2.75 | $2.75 | 77,642 | — | — |
| 2009-05-08 | $2.89 | $2.89 | 214,258 | — | — |
| 2009-05-07 | $3.36 | $3.36 | 99,638 | — | — |
| 2009-05-06 | $3.46 | $3.46 | 132,217 | — | — |
| 2009-05-05 | $3.10 | $3.10 | 106,416 | — | — |
| 2009-05-04 | $2.94 | $2.94 | 87,035 | — | — |
| 2009-05-01 | $2.71 | $2.71 | 51,959 | — | — |
| 2009-04-30 | $2.78 | $2.78 | 138,994 | — | — |
| 2009-04-29 | $2.65 | $2.65 | 128,650 | — | — |
| 2009-04-28 | $2.43 | $2.43 | 241,367 | — | — |
| 2009-04-27 | $2.46 | $2.46 | 85,608 | — | — |
| 2009-04-24 | $2.60 | $2.60 | 318,652 | — | — |
| 2009-04-23 | $2.30 | $2.30 | 106,178 | — | — |
| 2009-04-22 | $1.95 | $1.95 | 244,696 | — | — |
| 2009-04-21 | $2.02 | $2.02 | 156,829 | — | — |
| 2009-04-20 | $1.83 | $1.83 | 43,993 | — | — |
| 2009-04-17 | $1.82 | $1.82 | 96,428 | — | — |
| 2009-04-16 | $1.97 | $1.97 | 100,471 | — | — |
| 2009-04-15 | $1.88 | $1.88 | 114,025 | — | — |
| 2009-04-14 | $2.03 | $2.03 | 55,764 | — | — |
| 2009-04-13 | $2.16 | $2.16 | 59,569 | — | — |
| 2009-04-09 | $1.93 | $1.93 | 64,563 | — | — |
| 2009-04-08 | $1.75 | $1.75 | 38,880 | — | — |
| 2009-04-07 | $1.66 | $1.66 | 181,560 | — | — |
| 2009-04-06 | $1.67 | $1.67 | 45,063 | — | — |
| 2009-04-03 | $1.63 | $1.63 | 20,094 | — | — |
| 2009-04-02 | $1.62 | $1.62 | 277,869 | — | — |
| 2009-04-01 | $1.77 | $1.77 | 21,521 | — | — |
| 2009-03-31 | $1.70 | $1.70 | 180,609 | — | — |
| 2009-03-30 | $1.45 | $1.45 | 34,600 | — | — |
| 2009-03-27 | $1.66 | $1.66 | 42,804 | — | — |
| 2009-03-26 | $1.92 | $1.92 | 61,947 | — | — |
| 2009-03-25 | $2.09 | $2.09 | 54,813 | — | — |
| 2009-03-24 | $1.82 | $1.82 | 65,395 | — | — |
| 2009-03-23 | $2.10 | $2.10 | 126,153 | — | — |
| 2009-03-20 | $1.89 | $1.89 | 186,316 | — | — |
| 2009-03-19 | $1.73 | $1.73 | 59,450 | — | — |
| 2009-03-18 | $1.75 | $1.75 | 73,956 | — | — |
| 2009-03-17 | $1.54 | $1.54 | 54,813 | — | — |
| 2009-03-16 | $1.68 | $1.68 | 66,703 | — | — |
| 2009-03-13 | $1.55 | $1.55 | 86,440 | — | — |
| 2009-03-12 | $1.51 | $1.51 | 106,297 | — | — |
| 2009-03-11 | $1.18 | $1.18 | 1,659,012 | — | — |
| 2009-03-10 | $0.84 | $0.84 | 143,037 | — | — |
| 2009-03-09 | $0.93 | $0.93 | 28,417 | — | — |
| 2009-03-06 | $1.08 | $1.08 | 73,361 | — | — |
| 2009-03-05 | $0.96 | $0.96 | 89,413 | — | — |
| 2009-03-04 | $1.32 | $1.32 | 75,858 | — | — |
| 2009-03-03 | $1.31 | $1.31 | 79,069 | — | — |
| 2009-03-02 | $1.27 | $1.27 | 53,148 | — | — |
| 2009-02-27 | $1.61 | $1.61 | 41,377 | — | — |
| 2009-02-26 | $1.88 | $1.88 | 56,002 | — | — |
| 2009-02-25 | $2.09 | $2.09 | 65,990 | — | — |
| 2009-02-24 | $2.18 | $2.18 | 61,115 | — | — |
| 2009-02-23 | $1.67 | $1.67 | 100,827 | — | — |
| 2009-02-20 | $1.76 | $1.76 | 102,849 | — | — |
| 2009-02-19 | $1.98 | $1.98 | 63,730 | — | — |
| 2009-02-18 | $1.89 | $1.89 | 34,124 | — | — |
| 2009-02-17 | $1.83 | $1.83 | 59,450 | — | — |
| 2009-02-13 | $1.89 | $1.89 | 28,417 | — | — |
| 2009-02-12 | $1.81 | $1.81 | 25,088 | — | — |
| 2009-02-11 | $1.73 | $1.73 | 67,297 | — | — |
| 2009-02-10 | $1.67 | $1.67 | 92,029 | — | — |
| 2009-02-09 | $1.58 | $1.58 | 68,130 | — | — |
| 2009-02-06 | $1.51 | $1.51 | 27,823 | — | — |
| 2009-02-05 | $1.46 | $1.46 | 28,298 | — | — |
| 2009-02-04 | $1.54 | $1.54 | 33,530 | — | — |
| 2009-02-03 | $1.47 | $1.47 | 28,060 | — | — |
| 2009-02-02 | $1.35 | $1.35 | 71,935 | — | — |
| 2009-01-30 | $1.03 | $1.03 | 18,667 | — | — |
| 2009-01-29 | $1.13 | $1.13 | 10,463 | — | — |
| 2009-01-28 | $1.16 | $1.16 | 28,298 | — | — |
| 2009-01-27 | $1.14 | $1.14 | 34,600 | — | — |
| 2009-01-26 | $1.16 | $1.16 | 76,691 | — | — |
| 2009-01-23 | $1.02 | $1.02 | 33,173 | — | — |
| 2009-01-22 | $0.99 | $0.99 | 17,241 | — | — |
| 2009-01-21 | $1.12 | $1.12 | 26,515 | — | — |
| 2009-01-20 | $0.96 | $0.96 | 43,993 | — | — |
| 2009-01-16 | $1.14 | $1.14 | 41,258 | — | — |
| 2009-01-15 | $1.10 | $1.10 | 37,691 | — | — |
| 2009-01-14 | $1.02 | $1.02 | 343,502 | — | — |
| 2009-01-13 | $1.05 | $1.05 | 39,356 | — | — |
| 2009-01-12 | $1.05 | $1.05 | 20,332 | — | — |
| 2009-01-09 | $1.06 | $1.06 | 59,807 | — | — |
| 2009-01-08 | $1.14 | $1.14 | 319,841 | — | — |
| 2009-01-07 | $1.07 | $1.07 | 87,986 | — | — |
| 2009-01-06 | $1.14 | $1.14 | 102,373 | — | — |
| 2009-01-05 | $1.28 | $1.28 | 289,522 | — | — |
| 2009-01-02 | $1.27 | $1.27 | 52,435 | — | — |