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
- 2004-12-14 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 | $5.74 | $5.74 | 4,071 | — | — |
| 2009-12-30 | $6.16 | $6.16 | 3,300 | — | — |
| 2009-12-29 | $6.02 | $6.02 | 15,343 | — | — |
| 2009-12-28 | $6.23 | $6.23 | 15,271 | — | — |
| 2009-12-24 | $5.60 | $5.60 | 2,686 | — | — |
| 2009-12-23 | $5.95 | $5.95 | 10,300 | — | — |
| 2009-12-22 | $5.46 | $5.46 | 1,214 | — | — |
| 2009-12-21 | $5.46 | $5.46 | 1,486 | — | — |
| 2009-12-18 | $5.39 | $5.39 | 11,257 | — | — |
| 2009-12-17 | $5.46 | $5.46 | 2,329 | — | — |
| 2009-12-16 | $5.67 | $5.67 | 943 | — | — |
| 2009-12-15 | $5.39 | $5.39 | 2,871 | — | — |
| 2009-12-14 | $5.81 | $5.81 | 5,557 | — | — |
| 2009-12-11 | $5.74 | $5.74 | 3,800 | — | — |
| 2009-12-10 | $5.67 | $5.67 | 10,186 | — | — |
| 2009-12-09 | $5.60 | $5.60 | 8,043 | — | — |
| 2009-12-08 | $5.11 | $5.11 | 943 | — | — |
| 2009-12-07 | $5.46 | $5.46 | 7,386 | — | — |
| 2009-12-04 | $5.60 | $5.60 | 3,543 | — | — |
| 2009-12-03 | $5.39 | $5.39 | 4,271 | — | — |
| 2009-12-02 | $5.11 | $5.11 | 4,257 | — | — |
| 2009-12-01 | $5.04 | $5.04 | 5,143 | — | — |
| 2009-11-30 | $5.25 | $5.25 | 4,386 | — | — |
| 2009-11-27 | $5.04 | $5.04 | 4,429 | — | — |
| 2009-11-25 | $5.25 | $5.25 | 7,971 | — | — |
| 2009-11-24 | $5.32 | $5.32 | 7,171 | — | — |
| 2009-11-23 | $5.60 | $5.60 | 2,414 | — | — |
| 2009-11-20 | $5.53 | $5.53 | 2,929 | — | — |
| 2009-11-19 | $5.67 | $5.67 | 3,171 | — | — |
| 2009-11-18 | $5.46 | $5.46 | 7,957 | — | — |
| 2009-11-17 | $5.88 | $5.88 | 16,629 | — | — |
| 2009-11-16 | $5.67 | $5.67 | 13,986 | — | — |
| 2009-11-13 | $6.51 | $6.51 | 13,486 | — | — |
| 2009-11-12 | $6.09 | $6.09 | 36,257 | — | — |
| 2009-11-11 | $6.30 | $6.30 | 72,443 | — | — |
| 2009-11-10 | $5.88 | $5.88 | 54,786 | — | — |
| 2009-11-09 | $6.23 | $6.23 | 205,871 | — | — |
| 2009-11-06 | $4.76 | $4.76 | 9,700 | — | — |
| 2009-11-05 | $5.04 | $5.04 | 4,243 | — | — |
| 2009-11-04 | $4.69 | $4.69 | 15,157 | — | — |
| 2009-11-03 | $4.06 | $4.06 | 15,057 | — | — |
| 2009-11-02 | $3.78 | $3.78 | 45,500 | — | — |
| 2009-10-30 | $4.41 | $4.41 | 7,500 | — | — |
| 2009-10-29 | $4.76 | $4.76 | 8,257 | — | — |
| 2009-10-28 | $4.41 | $4.41 | 17,986 | — | — |
| 2009-10-27 | $4.90 | $4.90 | 21,229 | — | — |
| 2009-10-26 | $4.69 | $4.69 | 21,571 | — | — |
| 2009-10-23 | $5.18 | $5.18 | 11,886 | — | — |
| 2009-10-22 | $5.25 | $5.25 | 22,271 | — | — |
| 2009-10-21 | $5.60 | $5.60 | 16,229 | — | — |
| 2009-10-20 | $5.88 | $5.88 | 25,643 | — | — |
| 2009-10-19 | $6.44 | $6.44 | 12,714 | — | — |
| 2009-10-16 | $6.16 | $6.16 | 6,186 | — | — |
| 2009-10-15 | $6.23 | $6.23 | 11,029 | — | — |
| 2009-10-14 | $6.09 | $6.09 | 25,543 | — | — |
| 2009-10-13 | $6.30 | $6.30 | 58,100 | — | — |
| 2009-10-12 | $6.09 | $6.09 | 6,771 | — | — |
| 2009-10-09 | $5.95 | $5.95 | 18,571 | — | — |
| 2009-10-08 | $5.95 | $5.95 | 40,571 | — | — |
| 2009-10-07 | $6.16 | $6.16 | 18,371 | — | — |
| 2009-10-06 | $6.37 | $6.37 | 16,443 | — | — |
| 2009-10-05 | $6.65 | $6.65 | 17,886 | — | — |
| 2009-10-02 | $6.23 | $6.23 | 32,743 | — | — |
| 2009-10-01 | $6.58 | $6.58 | 71,471 | — | — |
| 2009-09-30 | $7.35 | $7.35 | 49,457 | — | — |
| 2009-09-29 | $7.98 | $7.98 | 131,500 | — | — |
| 2009-09-28 | $7.14 | $7.14 | 100,414 | — | — |
| 2009-09-25 | $7.14 | $7.14 | 40,386 | — | — |
| 2009-09-24 | $7.14 | $7.14 | 91,871 | — | — |
| 2009-09-23 | $7.28 | $7.28 | 100,700 | — | — |
| 2009-09-22 | $7.63 | $7.63 | 252,871 | — | — |
| 2009-09-21 | $7.63 | $7.63 | 214,743 | — | — |
| 2009-09-18 | $7.00 | $7.00 | 225,100 | — | — |
| 2009-09-17 | $8.19 | $8.19 | 621,114 | — | — |
| 2009-09-16 | $5.46 | $5.46 | 39,071 | — | — |
| 2009-09-15 | $5.32 | $5.32 | 19,971 | — | — |
| 2009-09-14 | $5.11 | $5.11 | 26,257 | — | — |
| 2009-09-11 | $4.90 | $4.90 | 28,929 | — | — |
| 2009-09-10 | $5.04 | $5.04 | 65,529 | — | — |
| 2009-09-09 | $5.67 | $5.67 | 57,371 | — | — |
| 2009-09-08 | $5.95 | $5.95 | 195,057 | — | — |
| 2009-09-04 | $5.25 | $5.25 | 37,043 | — | — |
| 2009-09-03 | $5.32 | $5.32 | 100,400 | — | — |
| 2009-09-02 | $4.06 | $4.06 | 65,771 | — | — |
| 2009-09-01 | $4.97 | $4.97 | 37,643 | — | — |
| 2009-08-31 | $5.32 | $5.32 | 81,614 | — | — |
| 2009-08-28 | $5.81 | $5.81 | 162,257 | — | — |
| 2009-08-27 | $5.74 | $5.74 | 295,729 | — | — |
| 2009-08-26 | $5.32 | $5.32 | 491,571 | — | — |
| 2009-08-25 | $4.20 | $4.20 | 128,443 | — | — |
| 2009-08-24 | $4.41 | $4.41 | 254,929 | — | — |
| 2009-08-21 | $4.34 | $4.34 | 669,486 | — | — |
| 2009-08-20 | $2.24 | $2.24 | 29,100 | — | — |
| 2009-08-19 | $2.38 | $2.38 | 112,843 | — | — |
| 2009-08-18 | $1.89 | $1.89 | 25,529 | — | — |
| 2009-08-17 | $1.82 | $1.82 | 76,686 | — | — |
| 2009-08-14 | $2.24 | $2.24 | 6,357 | — | — |
| 2009-08-13 | $2.24 | $2.24 | 7,729 | — | — |
| 2009-08-12 | $2.38 | $2.38 | 23,686 | — | — |
| 2009-08-11 | $2.24 | $2.24 | 9,986 | — | — |
| 2009-08-10 | $2.10 | $2.10 | 9,500 | — | — |
| 2009-08-07 | $2.10 | $2.10 | 15,929 | — | — |
| 2009-08-06 | $2.24 | $2.24 | 23,629 | — | — |
| 2009-08-05 | $2.45 | $2.45 | 39,900 | — | — |
| 2009-08-04 | $2.10 | $2.10 | 56,171 | — | — |
| 2009-08-03 | $1.75 | $1.75 | 16,986 | — | — |
| 2009-07-31 | $1.61 | $1.61 | 2,171 | — | — |
| 2009-07-30 | $1.61 | $1.61 | 16,171 | — | — |
| 2009-07-29 | $1.68 | $1.68 | 5,714 | — | — |
| 2009-07-28 | $1.61 | $1.61 | 18,486 | — | — |
| 2009-07-27 | $1.75 | $1.75 | 50,086 | — | — |
| 2009-07-24 | $1.47 | $1.47 | 8,600 | — | — |
| 2009-07-23 | $1.54 | $1.54 | 11,214 | — | — |
| 2009-07-22 | $1.40 | $1.40 | 17,057 | — | — |
| 2009-07-21 | $1.26 | $1.26 | 7,357 | — | — |
| 2009-07-20 | $1.40 | $1.40 | 4,486 | — | — |
| 2009-07-17 | $1.33 | $1.33 | 1,829 | — | — |
| 2009-07-16 | $1.40 | $1.40 | 7,486 | — | — |
| 2009-07-15 | $1.47 | $1.47 | 13,471 | — | — |
| 2009-07-14 | $1.26 | $1.26 | 3,200 | — | — |
| 2009-07-13 | $1.40 | $1.40 | 2,357 | — | — |
| 2009-07-10 | $1.33 | $1.33 | 4,214 | — | — |
| 2009-07-09 | $1.40 | $1.40 | 971 | — | — |
| 2009-07-08 | $1.33 | $1.33 | 4,414 | — | — |
| 2009-07-07 | $1.33 | $1.33 | 2,114 | — | — |
| 2009-07-06 | $1.26 | $1.26 | 2,786 | — | — |
| 2009-07-02 | $1.33 | $1.33 | 11,800 | — | — |
| 2009-07-01 | $1.40 | $1.40 | 3,371 | — | — |
| 2009-06-30 | $1.40 | $1.40 | 4,086 | — | — |
| 2009-06-29 | $1.54 | $1.54 | 3,757 | — | — |
| 2009-06-26 | $1.54 | $1.54 | 3,643 | — | — |
| 2009-06-25 | $1.61 | $1.61 | 31,271 | — | — |
| 2009-06-24 | $1.40 | $1.40 | 6,914 | — | — |
| 2009-06-23 | $1.33 | $1.33 | 23,929 | — | — |
| 2009-06-22 | $1.47 | $1.47 | 16,214 | — | — |
| 2009-06-19 | $1.54 | $1.54 | 10,786 | — | — |
| 2009-06-18 | $1.54 | $1.54 | 7,143 | — | — |
| 2009-06-17 | $1.54 | $1.54 | 15,671 | — | — |
| 2009-06-16 | $1.54 | $1.54 | 27,657 | — | — |
| 2009-06-15 | $1.75 | $1.75 | 18,243 | — | — |
| 2009-06-12 | $1.61 | $1.61 | 38,371 | — | — |
| 2009-06-11 | $1.82 | $1.82 | 69,371 | — | — |
| 2009-06-10 | $2.03 | $2.03 | 303,386 | — | — |
| 2009-06-09 | $1.82 | $1.82 | 314,129 | — | — |
| 2009-06-08 | $1.40 | $1.40 | 2,543 | — | — |
| 2009-06-05 | $1.40 | $1.40 | 14,429 | — | — |
| 2009-06-04 | $1.54 | $1.54 | 9,357 | — | — |
| 2009-06-03 | $1.47 | $1.47 | 7,457 | — | — |
| 2009-06-02 | $1.47 | $1.47 | 10,414 | — | — |
| 2009-06-01 | $1.33 | $1.33 | 21,900 | — | — |
| 2009-05-29 | $1.26 | $1.26 | 9,400 | — | — |
| 2009-05-28 | $1.40 | $1.40 | 9,657 | — | — |
| 2009-05-27 | $1.54 | $1.54 | 4,357 | — | — |
| 2009-05-26 | $1.54 | $1.54 | 3,471 | — | — |
| 2009-05-22 | $1.54 | $1.54 | 32,329 | — | — |
| 2009-05-21 | $1.40 | $1.40 | 10,986 | — | — |
| 2009-05-20 | $1.33 | $1.33 | 24,843 | — | — |
| 2009-05-19 | $1.54 | $1.54 | 22,386 | — | — |
| 2009-05-18 | $1.68 | $1.68 | 27,300 | — | — |
| 2009-05-15 | $1.40 | $1.40 | 6,829 | — | — |
| 2009-05-14 | $1.47 | $1.47 | 1,829 | — | — |
| 2009-05-13 | $1.33 | $1.33 | 12,214 | — | — |
| 2009-05-12 | $1.40 | $1.40 | 50,314 | — | — |
| 2009-05-11 | $1.61 | $1.61 | 16,129 | — | — |
| 2009-05-08 | $1.61 | $1.61 | 5,400 | — | — |
| 2009-05-07 | $1.47 | $1.47 | 10,271 | — | — |
| 2009-05-06 | $1.75 | $1.75 | 19,114 | — | — |
| 2009-05-05 | $1.68 | $1.68 | 74,286 | — | — |
| 2009-05-04 | $1.26 | $1.26 | 10,514 | — | — |
| 2009-05-01 | $1.26 | $1.26 | 6,900 | — | — |
| 2009-04-30 | $1.26 | $1.26 | 4,129 | — | — |
| 2009-04-29 | $1.33 | $1.33 | 7,057 | — | — |
| 2009-04-28 | $1.19 | $1.19 | 3,343 | — | — |
| 2009-04-27 | $1.19 | $1.19 | 4,943 | — | — |
| 2009-04-24 | $1.40 | $1.40 | 5,086 | — | — |
| 2009-04-23 | $1.26 | $1.26 | 6,671 | — | — |
| 2009-04-22 | $1.26 | $1.26 | 4,800 | — | — |
| 2009-04-21 | $1.33 | $1.33 | 9,000 | — | — |
| 2009-04-20 | $1.26 | $1.26 | 10,100 | — | — |
| 2009-04-17 | $1.40 | $1.40 | 6,043 | — | — |
| 2009-04-16 | $1.19 | $1.19 | 5,943 | — | — |
| 2009-04-15 | $1.26 | $1.26 | 24,371 | — | — |
| 2009-04-14 | $1.40 | $1.40 | 24,186 | — | — |
| 2009-04-13 | $1.40 | $1.40 | 2,600 | — | — |
| 2009-04-09 | $1.40 | $1.40 | 61,600 | — | — |
| 2009-04-08 | $1.19 | $1.19 | 125,129 | — | — |
| 2009-04-07 | $0.91 | $0.91 | 7,300 | — | — |
| 2009-04-06 | $0.91 | $0.91 | 12,400 | — | — |
| 2009-04-03 | $0.98 | $0.98 | 42,500 | — | — |
| 2009-04-02 | $1.05 | $1.05 | 23,057 | — | — |
| 2009-04-01 | $1.12 | $1.12 | 82,943 | — | — |
| 2009-03-31 | $1.54 | $1.54 | 6,871 | — | — |
| 2009-03-30 | $1.54 | $1.54 | 3,757 | — | — |
| 2009-03-27 | $1.96 | $1.96 | 2,557 | — | — |
| 2009-03-26 | $1.89 | $1.89 | 11,943 | — | — |
| 2009-03-25 | $1.75 | $1.75 | 13,686 | — | — |
| 2009-03-24 | $1.61 | $1.61 | 4,986 | — | — |
| 2009-03-23 | $1.47 | $1.47 | 4,129 | — | — |
| 2009-03-20 | $1.26 | $1.26 | 2,300 | — | — |
| 2009-03-19 | $1.26 | $1.26 | 8,529 | — | — |
| 2009-03-18 | $1.47 | $1.47 | 1,843 | — | — |
| 2009-03-17 | $1.47 | $1.47 | 4,471 | — | — |
| 2009-03-16 | $1.19 | $1.19 | 2,200 | — | — |
| 2009-03-13 | $1.26 | $1.26 | 6,400 | — | — |
| 2009-03-12 | $1.12 | $1.12 | 2,700 | — | — |
| 2009-03-11 | $0.98 | $0.98 | 2,043 | — | — |
| 2009-03-10 | $0.91 | $0.91 | 3,500 | — | — |
| 2009-03-09 | $0.91 | $0.91 | 7,800 | — | — |
| 2009-03-06 | $0.91 | $0.91 | 2,057 | — | — |
| 2009-03-05 | $0.91 | $0.91 | 2,600 | — | — |
| 2009-03-04 | $1.19 | $1.19 | 1,357 | — | — |
| 2009-03-03 | $1.12 | $1.12 | 3,157 | — | — |
| 2009-03-02 | $1.12 | $1.12 | 2,600 | — | — |
| 2009-02-27 | $1.26 | $1.26 | 3,314 | — | — |
| 2009-02-26 | $1.33 | $1.33 | 129 | — | — |
| 2009-02-25 | $1.33 | $1.33 | 1,300 | — | — |
| 2009-02-24 | $1.40 | $1.40 | 5,757 | — | — |
| 2009-02-23 | $1.26 | $1.26 | 5,171 | — | — |
| 2009-02-20 | $1.33 | $1.33 | 4,314 | — | — |
| 2009-02-19 | $1.33 | $1.33 | 8,829 | — | — |
| 2009-02-18 | $1.33 | $1.33 | 22,900 | — | — |
| 2009-02-17 | $1.82 | $1.82 | 17,957 | — | — |
| 2009-02-13 | $1.96 | $1.96 | 1,643 | — | — |
| 2009-02-12 | $1.89 | $1.89 | 171 | — | — |
| 2009-02-11 | $1.96 | $1.96 | 1,486 | — | — |
| 2009-02-10 | $1.82 | $1.82 | 1,029 | — | — |
| 2009-02-09 | $1.89 | $1.89 | 1,800 | — | — |
| 2009-02-06 | $1.75 | $1.75 | 9,043 | — | — |
| 2009-02-05 | $1.89 | $1.89 | 900 | — | — |
| 2009-02-04 | $1.89 | $1.89 | 1,114 | — | — |
| 2009-02-03 | $1.61 | $1.61 | 14,386 | — | — |
| 2009-02-02 | $1.82 | $1.82 | 7,329 | — | — |
| 2009-01-30 | $1.96 | $1.96 | 2,186 | — | — |
| 2009-01-29 | $1.96 | $1.96 | 1,643 | — | — |
| 2009-01-28 | $2.03 | $2.03 | 8,900 | — | — |
| 2009-01-27 | $1.89 | $1.89 | 1,671 | — | — |
| 2009-01-26 | $1.75 | $1.75 | 3,771 | — | — |
| 2009-01-23 | $1.75 | $1.75 | 2,257 | — | — |
| 2009-01-22 | $1.82 | $1.82 | 2,829 | — | — |
| 2009-01-21 | $1.96 | $1.96 | 14,957 | — | — |
| 2009-01-20 | $1.75 | $1.75 | 2,586 | — | — |
| 2009-01-16 | $1.96 | $1.96 | 4,129 | — | — |
| 2009-01-15 | $1.89 | $1.89 | 4,229 | — | — |
| 2009-01-14 | $1.75 | $1.75 | 4,614 | — | — |
| 2009-01-13 | $1.96 | $1.96 | 10,057 | — | — |
| 2009-01-12 | $1.89 | $1.89 | 2,029 | — | — |
| 2009-01-09 | $2.03 | $2.03 | 1,914 | — | — |
| 2009-01-08 | $1.96 | $1.96 | 3,229 | — | — |
| 2009-01-07 | $2.24 | $2.24 | 3,786 | — | — |
| 2009-01-06 | $2.17 | $2.17 | 12,371 | — | — |
| 2009-01-05 | $2.24 | $2.24 | 39,671 | — | — |
| 2009-01-02 | $2.03 | $2.03 | 79,157 | — | — |