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
- 1989-01-03 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 | $4.46 | $8.00 | 41,900 | — | — |
| 2009-12-30 | $4.24 | $7.61 | 29,600 | — | — |
| 2009-12-29 | $4.27 | $7.66 | 37,400 | — | — |
| 2009-12-28 | $4.10 | $7.36 | 11,600 | — | — |
| 2009-12-24 | $4.01 | $7.19 | 15,300 | — | — |
| 2009-12-23 | $4.04 | $7.25 | 29,600 | — | — |
| 2009-12-22 | $3.68 | $6.60 | 8,100 | — | — |
| 2009-12-21 | $3.80 | $6.82 | 5,200 | — | — |
| 2009-12-18 | $3.67 | $6.58 | 5,800 | — | — |
| 2009-12-17 | $3.99 | $7.16 | 2,700 | — | — |
| 2009-12-16 | $3.75 | $6.73 | 19,500 | — | — |
| 2009-12-15 | $3.74 | $6.71 | 5,000 | — | — |
| 2009-12-14 | $3.80 | $6.82 | 21,300 | — | — |
| 2009-12-11 | $3.83 | $6.87 | 6,600 | — | — |
| 2009-12-10 | $3.89 | $6.98 | 500 | — | — |
| 2009-12-09 | $3.85 | $6.91 | 26,600 | — | — |
| 2009-12-08 | $3.92 | $7.03 | 18,900 | — | — |
| 2009-12-07 | $4.00 | $7.18 | 19,600 | — | — |
| 2009-12-04 | $3.99 | $7.16 | 13,500 | — | — |
| 2009-12-03 | $3.92 | $7.03 | 9,400 | — | — |
| 2009-12-02 | $3.96 | $7.11 | 9,400 | — | — |
| 2009-12-01 | $3.90 | $7.00 | 43,100 | — | — |
| 2009-11-30 | $4.00 | $7.18 | 53,300 | — | — |
| 2009-11-27 | $4.00 | $7.18 | 6,500 | — | — |
| 2009-11-25 | $4.00 | $7.18 | 74,200 | — | — |
| 2009-11-24 | $3.90 | $7.00 | 15,100 | — | — |
| 2009-11-23 | $3.90 | $7.00 | 2,500 | — | — |
| 2009-11-20 | $3.97 | $7.12 | 5,700 | — | — |
| 2009-11-19 | $3.87 | $6.94 | 12,500 | — | — |
| 2009-11-18 | $4.20 | $7.54 | 4,400 | — | — |
| 2009-11-17 | $4.19 | $7.52 | 1,200 | — | — |
| 2009-11-16 | $4.23 | $7.59 | 500 | — | — |
| 2009-11-13 | $4.15 | $7.45 | 2,100 | — | — |
| 2009-11-12 | $4.20 | $7.54 | 2,900 | — | — |
| 2009-11-11 | $4.23 | $7.59 | 5,000 | — | — |
| 2009-11-10 | $4.20 | $7.54 | 17,900 | — | — |
| 2009-11-09 | $4.45 | $7.98 | 21,000 | — | — |
| 2009-11-06 | $4.03 | $7.23 | 43,200 | — | — |
| 2009-11-05 | $3.69 | $6.62 | 2,600 | — | — |
| 2009-11-04 | $3.85 | $6.91 | 15,500 | — | — |
| 2009-11-03 | $3.82 | $6.85 | 2,300 | — | — |
| 2009-11-02 | $3.87 | $6.94 | 1,600 | — | — |
| 2009-10-30 | $3.80 | $6.82 | 2,700 | — | — |
| 2009-10-29 | $3.67 | $6.58 | 12,800 | — | — |
| 2009-10-28 | $3.65 | $6.55 | 13,500 | — | — |
| 2009-10-27 | $3.76 | $6.75 | 44,400 | — | — |
| 2009-10-26 | $4.00 | $7.18 | 14,400 | — | — |
| 2009-10-23 | $3.99 | $7.16 | 5,400 | — | — |
| 2009-10-22 | $3.99 | $7.16 | 7,400 | — | — |
| 2009-10-21 | $4.00 | $7.18 | 7,600 | — | — |
| 2009-10-20 | $4.05 | $7.27 | 10,000 | — | — |
| 2009-10-19 | $3.91 | $7.02 | 5,700 | — | — |
| 2009-10-16 | $4.03 | $7.23 | 1,000 | — | — |
| 2009-10-15 | $3.97 | $7.12 | 5,600 | — | — |
| 2009-10-14 | $4.02 | $7.21 | 12,900 | — | — |
| 2009-10-13 | $3.97 | $7.12 | 29,200 | — | — |
| 2009-10-12 | $4.14 | $7.43 | 14,400 | — | — |
| 2009-10-09 | $3.99 | $7.16 | 700 | — | — |
| 2009-10-08 | $3.79 | $6.80 | 0 | — | — |
| 2009-10-07 | $3.79 | $6.80 | 0 | — | — |
| 2009-10-06 | $3.79 | $6.80 | 200 | — | — |
| 2009-10-05 | $3.83 | $6.87 | 0 | — | — |
| 2009-10-02 | $3.83 | $6.87 | 0 | — | — |
| 2009-10-01 | $3.83 | $6.87 | 0 | — | — |
| 2009-09-30 | $3.83 | $6.87 | 8,900 | — | — |
| 2009-09-29 | $3.94 | $7.07 | 25,700 | — | — |
| 2009-09-28 | $3.75 | $6.73 | 900 | — | — |
| 2009-09-25 | $3.80 | $6.82 | 3,800 | — | — |
| 2009-09-24 | $3.71 | $6.66 | 7,100 | — | — |
| 2009-09-23 | $4.00 | $7.18 | 1,800 | — | — |
| 2009-09-22 | $3.96 | $7.11 | 700 | — | — |
| 2009-09-21 | $3.94 | $7.07 | 3,200 | — | — |
| 2009-09-18 | $3.88 | $6.96 | 1,600 | — | — |
| 2009-09-17 | $4.00 | $7.18 | 1,900 | — | — |
| 2009-09-16 | $4.01 | $7.19 | 6,800 | — | — |
| 2009-09-15 | $4.08 | $7.32 | 26,000 | — | — |
| 2009-09-14 | $3.57 | $6.41 | 73,000 | — | — |
| 2009-09-11 | $3.42 | $6.14 | 11,300 | — | — |
| 2009-09-10 | $3.27 | $5.87 | 26,600 | — | — |
| 2009-09-09 | $3.17 | $5.69 | 4,000 | — | — |
| 2009-09-08 | $3.11 | $5.58 | 9,500 | — | — |
| 2009-09-04 | $3.10 | $5.56 | 9,600 | — | — |
| 2009-09-03 | $3.11 | $5.58 | 7,000 | — | — |
| 2009-09-02 | $3.29 | $5.90 | 1,200 | — | — |
| 2009-09-01 | $3.13 | $5.62 | 12,800 | — | — |
| 2009-08-31 | $3.20 | $5.74 | 4,700 | — | — |
| 2009-08-28 | $3.13 | $5.62 | 200 | — | — |
| 2009-08-27 | $3.20 | $5.74 | 4,300 | — | — |
| 2009-08-26 | $3.20 | $5.74 | 9,500 | — | — |
| 2009-08-25 | $3.24 | $5.81 | 900 | — | — |
| 2009-08-24 | $3.35 | $6.01 | 3,200 | — | — |
| 2009-08-21 | $3.45 | $6.19 | 2,300 | — | — |
| 2009-08-20 | $3.43 | $6.15 | 0 | — | — |
| 2009-08-19 | $3.43 | $6.15 | 69,600 | — | — |
| 2009-08-18 | $3.16 | $5.67 | 11,500 | — | — |
| 2009-08-17 | $3.17 | $5.69 | 3,500 | — | — |
| 2009-08-14 | $3.17 | $5.69 | 1,000 | — | — |
| 2009-08-13 | $3.53 | $6.33 | 1,000 | — | — |
| 2009-08-12 | $3.52 | $6.32 | 1,700 | — | — |
| 2009-08-11 | $3.51 | $6.30 | 14,200 | — | — |
| 2009-08-10 | $3.56 | $6.39 | 9,800 | — | — |
| 2009-08-07 | $3.38 | $6.06 | 0 | — | — |
| 2009-08-06 | $3.38 | $6.06 | 900 | — | — |
| 2009-08-05 | $3.36 | $6.03 | 4,300 | — | — |
| 2009-08-04 | $3.24 | $5.81 | 3,800 | — | — |
| 2009-08-03 | $3.19 | $5.72 | 17,300 | — | — |
| 2009-07-31 | $3.09 | $5.54 | 9,000 | — | — |
| 2009-07-30 | $3.29 | $5.90 | 2,000 | — | — |
| 2009-07-29 | $3.11 | $5.58 | 37,300 | — | — |
| 2009-07-28 | $3.18 | $5.71 | 25,200 | — | — |
| 2009-07-27 | $2.94 | $5.28 | 17,000 | — | — |
| 2009-07-24 | $3.10 | $5.56 | 21,300 | — | — |
| 2009-07-23 | $3.35 | $6.01 | 2,700 | — | — |
| 2009-07-22 | $3.50 | $6.28 | 5,500 | — | — |
| 2009-07-21 | $3.23 | $5.80 | 83,300 | — | — |
| 2009-07-20 | $3.20 | $5.74 | 0 | — | — |
| 2009-07-17 | $3.20 | $5.74 | 2,900 | — | — |
| 2009-07-16 | $3.11 | $5.58 | 1,600 | — | — |
| 2009-07-15 | $3.11 | $5.58 | 1,600 | — | — |
| 2009-07-14 | $3.10 | $5.56 | 4,900 | — | — |
| 2009-07-13 | $3.05 | $5.47 | 4,800 | — | — |
| 2009-07-10 | $3.14 | $5.63 | 2,900 | — | — |
| 2009-07-09 | $2.96 | $5.31 | 3,800 | — | — |
| 2009-07-08 | $3.23 | $5.80 | 25,300 | — | — |
| 2009-07-07 | $2.87 | $5.15 | 1,200 | — | — |
| 2009-07-06 | $3.17 | $5.69 | 700 | — | — |
| 2009-07-02 | $3.16 | $5.67 | 3,200 | — | — |
| 2009-07-01 | $3.08 | $5.53 | 3,000 | — | — |
| 2009-06-30 | $2.85 | $5.11 | 6,800 | — | — |
| 2009-06-29 | $2.79 | $5.01 | 4,100 | — | — |
| 2009-06-26 | $2.95 | $5.29 | 700 | — | — |
| 2009-06-25 | $2.95 | $5.29 | 400 | — | — |
| 2009-06-24 | $2.95 | $5.29 | 36,300 | — | — |
| 2009-06-23 | $2.98 | $5.35 | 32,200 | — | — |
| 2009-06-22 | $2.82 | $5.06 | 6,500 | — | — |
| 2009-06-19 | $3.03 | $5.44 | 35,200 | — | — |
| 2009-06-18 | $3.02 | $5.42 | 1,300 | — | — |
| 2009-06-17 | $2.86 | $5.13 | 500 | — | — |
| 2009-06-16 | $2.88 | $5.17 | 2,800 | — | — |
| 2009-06-15 | $2.99 | $5.36 | 3,400 | — | — |
| 2009-06-12 | $3.05 | $5.47 | 700 | — | — |
| 2009-06-11 | $3.06 | $5.49 | 4,200 | — | — |
| 2009-06-10 | $3.05 | $5.47 | 1,100 | — | — |
| 2009-06-09 | $3.16 | $5.67 | 1,500 | — | — |
| 2009-06-08 | $3.16 | $5.67 | 1,200 | — | — |
| 2009-06-05 | $3.15 | $5.65 | 10,300 | — | — |
| 2009-06-04 | $3.00 | $5.38 | 2,500 | — | — |
| 2009-06-03 | $3.05 | $5.47 | 4,100 | — | — |
| 2009-06-02 | $3.15 | $5.65 | 2,300 | — | — |
| 2009-06-01 | $3.15 | $5.65 | 2,300 | — | — |
| 2009-05-29 | $3.02 | $5.42 | 15,800 | — | — |
| 2009-05-28 | $3.01 | $5.40 | 6,000 | — | — |
| 2009-05-27 | $3.02 | $5.42 | 2,600 | — | — |
| 2009-05-26 | $2.88 | $5.17 | 3,600 | — | — |
| 2009-05-22 | $2.97 | $5.33 | 1,500 | — | — |
| 2009-05-21 | $3.11 | $5.58 | 5,500 | — | — |
| 2009-05-20 | $3.11 | $5.58 | 3,100 | — | — |
| 2009-05-19 | $3.10 | $5.56 | 500 | — | — |
| 2009-05-18 | $3.17 | $5.69 | 0 | — | — |
| 2009-05-15 | $3.17 | $5.69 | 11,700 | — | — |
| 2009-05-14 | $3.12 | $5.60 | 6,500 | — | — |
| 2009-05-13 | $3.03 | $5.44 | 4,000 | — | — |
| 2009-05-12 | $3.02 | $5.42 | 7,900 | — | — |
| 2009-05-11 | $3.39 | $6.08 | 15,300 | — | — |
| 2009-05-08 | $3.37 | $6.05 | 12,200 | — | — |
| 2009-05-07 | $3.07 | $5.51 | 2,300 | — | — |
| 2009-05-06 | $3.09 | $5.54 | 17,900 | — | — |
| 2009-05-05 | $2.74 | $4.92 | 0 | — | — |
| 2009-05-04 | $2.74 | $4.92 | 12,100 | — | — |
| 2009-05-01 | $2.74 | $4.92 | 11,700 | — | — |
| 2009-04-30 | $2.70 | $4.84 | 15,900 | — | — |
| 2009-04-29 | $2.64 | $4.74 | 400 | — | — |
| 2009-04-28 | $2.75 | $4.93 | 20,100 | — | — |
| 2009-04-27 | $2.81 | $5.04 | 22,000 | — | — |
| 2009-04-24 | $2.70 | $4.84 | 15,800 | — | — |
| 2009-04-23 | $2.72 | $4.88 | 2,000 | — | — |
| 2009-04-22 | $2.60 | $4.67 | 0 | — | — |
| 2009-04-21 | $2.60 | $4.67 | 5,000 | — | — |
| 2009-04-20 | $2.73 | $4.90 | 7,200 | — | — |
| 2009-04-17 | $2.66 | $4.77 | 3,400 | — | — |
| 2009-04-16 | $2.91 | $5.22 | 2,100 | — | — |
| 2009-04-15 | $2.75 | $4.93 | 1,100 | — | — |
| 2009-04-14 | $2.81 | $5.04 | 8,600 | — | — |
| 2009-04-13 | $2.81 | $5.04 | 4,400 | — | — |
| 2009-04-09 | $2.97 | $5.33 | 6,800 | — | — |
| 2009-04-08 | $2.61 | $4.68 | 9,800 | — | — |
| 2009-04-07 | $2.83 | $5.08 | 1,200 | — | — |
| 2009-04-06 | $2.76 | $4.95 | 700 | — | — |
| 2009-04-03 | $2.92 | $5.24 | 600 | — | — |
| 2009-04-02 | $2.79 | $5.01 | 1,300 | — | — |
| 2009-04-01 | $2.80 | $5.02 | 200 | — | — |
| 2009-03-31 | $2.77 | $4.97 | 200 | — | — |
| 2009-03-30 | $2.73 | $4.90 | 4,300 | — | — |
| 2009-03-27 | $2.91 | $5.22 | 2,000 | — | — |
| 2009-03-26 | $3.00 | $5.38 | 1,100 | — | — |
| 2009-03-25 | $3.03 | $5.44 | 2,600 | — | — |
| 2009-03-24 | $3.00 | $5.38 | 2,900 | — | — |
| 2009-03-23 | $2.84 | $5.10 | 0 | — | — |
| 2009-03-20 | $2.84 | $5.10 | 600 | — | — |
| 2009-03-19 | $2.82 | $5.06 | 5,000 | — | — |
| 2009-03-18 | $2.74 | $4.92 | 4,400 | — | — |
| 2009-03-17 | $2.66 | $4.77 | 700 | — | — |
| 2009-03-16 | $2.59 | $4.65 | 2,500 | — | — |
| 2009-03-13 | $2.74 | $4.92 | 2,600 | — | — |
| 2009-03-12 | $2.49 | $4.47 | 1,900 | — | — |
| 2009-03-11 | $2.18 | $3.91 | 1,800 | — | — |
| 2009-03-10 | $2.16 | $3.88 | 1,200 | — | — |
| 2009-03-09 | $2.20 | $3.95 | 5,800 | — | — |
| 2009-03-06 | $2.34 | $4.20 | 48,300 | — | — |
| 2009-03-05 | $2.03 | $3.64 | 26,300 | — | — |
| 2009-03-04 | $2.16 | $3.88 | 6,900 | — | — |
| 2009-03-03 | $2.08 | $3.73 | 7,900 | — | — |
| 2009-03-02 | $2.10 | $3.77 | 14,800 | — | — |
| 2009-02-27 | $2.45 | $4.40 | 18,600 | — | — |
| 2009-02-26 | $2.31 | $4.14 | 4,400 | — | — |
| 2009-02-25 | $2.35 | $4.22 | 3,800 | — | — |
| 2009-02-24 | $2.32 | $4.16 | 35,300 | — | — |
| 2009-02-23 | $2.50 | $4.49 | 81,900 | — | — |
| 2009-02-20 | $2.50 | $4.49 | 3,800 | — | — |
| 2009-02-19 | $2.55 | $4.58 | 2,200 | — | — |
| 2009-02-18 | $2.57 | $4.61 | 0 | — | — |
| 2009-02-17 | $2.57 | $4.61 | 2,700 | — | — |
| 2009-02-13 | $2.68 | $4.81 | 1,800 | — | — |
| 2009-02-12 | $2.70 | $4.84 | 400 | — | — |
| 2009-02-11 | $2.83 | $5.08 | 6,300 | — | — |
| 2009-02-10 | $2.80 | $5.02 | 30,100 | — | — |
| 2009-02-09 | $2.72 | $4.88 | 9,500 | — | — |
| 2009-02-06 | $2.69 | $4.83 | 23,500 | — | — |
| 2009-02-05 | $2.57 | $4.61 | 4,300 | — | — |
| 2009-02-04 | $2.58 | $4.63 | 23,100 | — | — |
| 2009-02-03 | $2.70 | $4.84 | 5,400 | — | — |
| 2009-02-02 | $2.55 | $4.58 | 0 | — | — |
| 2009-01-30 | $2.55 | $4.58 | 16,700 | — | — |
| 2009-01-29 | $2.56 | $4.59 | 15,500 | — | — |
| 2009-01-28 | $2.61 | $4.68 | 1,200 | — | — |
| 2009-01-27 | $2.50 | $4.49 | 3,700 | — | — |
| 2009-01-26 | $2.49 | $4.47 | 15,200 | — | — |
| 2009-01-23 | $2.47 | $4.43 | 0 | — | — |
| 2009-01-22 | $2.47 | $4.43 | 200 | — | — |
| 2009-01-21 | $2.56 | $4.59 | 0 | — | — |
| 2009-01-20 | $2.56 | $4.59 | 800 | — | — |
| 2009-01-16 | $2.51 | $4.50 | 2,100 | — | — |
| 2009-01-15 | $2.36 | $4.23 | 10,900 | — | — |
| 2009-01-14 | $2.42 | $4.34 | 13,600 | — | — |
| 2009-01-13 | $2.62 | $4.70 | 9,000 | — | — |
| 2009-01-12 | $2.66 | $4.77 | 9,900 | — | — |
| 2009-01-09 | $2.87 | $5.15 | 3,300 | — | — |
| 2009-01-08 | $2.82 | $5.06 | 15,200 | — | — |
| 2009-01-07 | $2.72 | $4.88 | 0 | — | — |
| 2009-01-06 | $2.72 | $4.88 | 26,700 | — | — |
| 2009-01-05 | $2.59 | $4.65 | 1,600 | — | — |
| 2009-01-02 | $2.60 | $4.67 | 25,300 | — | — |