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
- 2007-11-09 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 | $3.92 | $4.03 | 197,515 | — | — |
| 2009-12-30 | $4.00 | $4.12 | 89,352 | — | — |
| 2009-12-29 | $3.98 | $4.10 | 127,366 | — | — |
| 2009-12-28 | $3.99 | $4.10 | 237,881 | — | — |
| 2009-12-24 | $3.91 | $4.01 | 46,636 | — | — |
| 2009-12-23 | $3.91 | $4.01 | 149,312 | — | — |
| 2009-12-22 | $3.88 | $3.98 | 232,786 | — | — |
| 2009-12-21 | $3.88 | $3.97 | 379,747 | — | — |
| 2009-12-18 | $3.83 | $3.93 | 578,046 | — | — |
| 2009-12-17 | $3.80 | $3.89 | 158,718 | — | — |
| 2009-12-16 | $3.79 | $3.89 | 137,163 | — | — |
| 2009-12-15 | $3.78 | $3.87 | 189,677 | — | — |
| 2009-12-14 | $3.68 | $3.78 | 149,312 | — | — |
| 2009-12-11 | $3.73 | $3.82 | 132,069 | — | — |
| 2009-12-10 | $3.67 | $3.77 | 291,570 | — | — |
| 2009-12-09 | $3.76 | $3.85 | 183,407 | — | — |
| 2009-12-08 | $3.71 | $3.80 | 202,218 | — | — |
| 2009-12-07 | $3.74 | $3.83 | 730,101 | — | — |
| 2009-12-04 | $3.65 | $3.74 | 288,827 | — | — |
| 2009-12-03 | $3.62 | $3.72 | 347,219 | — | — |
| 2009-12-02 | $3.65 | $3.74 | 56,825 | — | — |
| 2009-12-01 | $3.61 | $3.70 | 250,029 | — | — |
| 2009-11-30 | $3.53 | $3.62 | 268,840 | — | — |
| 2009-11-27 | $3.60 | $3.69 | 96,014 | — | — |
| 2009-11-25 | $3.69 | $3.78 | 84,258 | — | — |
| 2009-11-24 | $3.70 | $3.79 | 168,515 | — | — |
| 2009-11-23 | $3.79 | $3.88 | 99,150 | — | — |
| 2009-11-20 | $3.71 | $3.80 | 99,541 | — | — |
| 2009-11-19 | $3.70 | $3.79 | 178,704 | — | — |
| 2009-11-18 | $3.79 | $3.88 | 139,123 | — | — |
| 2009-11-17 | $3.80 | $3.90 | 167,731 | — | — |
| 2009-11-16 | $3.82 | $3.92 | 149,312 | — | — |
| 2009-11-13 | $3.82 | $3.91 | 128,150 | — | — |
| 2009-11-12 | $3.79 | $3.89 | 93,271 | — | — |
| 2009-11-11 | $3.81 | $3.91 | 387,585 | — | — |
| 2009-11-10 | $3.79 | $3.89 | 164,204 | — | — |
| 2009-11-09 | $3.80 | $3.90 | 116,785 | — | — |
| 2009-11-06 | $3.79 | $3.89 | 75,636 | — | — |
| 2009-11-05 | $3.82 | $3.92 | 266,097 | — | — |
| 2009-11-04 | $3.81 | $3.90 | 391,112 | — | — |
| 2009-11-03 | $3.81 | $3.90 | 176,353 | — | — |
| 2009-11-02 | $3.84 | $3.93 | 181,839 | — | — |
| 2009-10-30 | $3.77 | $3.87 | 193,596 | — | — |
| 2009-10-29 | $3.73 | $3.82 | 193,204 | — | — |
| 2009-10-28 | $3.58 | $3.67 | 225,340 | — | — |
| 2009-10-27 | $3.74 | $3.84 | 91,704 | — | — |
| 2009-10-26 | $3.78 | $3.88 | 175,569 | — | — |
| 2009-10-23 | $3.86 | $3.95 | 146,569 | — | — |
| 2009-10-22 | $3.92 | $4.02 | 139,515 | — | — |
| 2009-10-21 | $3.88 | $3.98 | 179,880 | — | — |
| 2009-10-20 | $3.87 | $3.97 | 81,514 | — | — |
| 2009-10-19 | $3.90 | $4.00 | 87,785 | — | — |
| 2009-10-16 | $3.89 | $3.99 | 192,813 | — | — |
| 2009-10-15 | $3.88 | $3.97 | 191,637 | — | — |
| 2009-10-14 | $3.90 | $4.00 | 181,839 | — | — |
| 2009-10-13 | $3.89 | $3.99 | 172,434 | — | — |
| 2009-10-12 | $3.86 | $3.96 | 262,570 | — | — |
| 2009-10-09 | $3.85 | $3.95 | 188,110 | — | — |
| 2009-10-08 | $3.80 | $3.90 | 246,110 | — | — |
| 2009-10-07 | $3.82 | $3.91 | 81,122 | — | — |
| 2009-10-06 | $3.74 | $3.84 | 136,771 | — | — |
| 2009-10-05 | $3.64 | $3.74 | 231,610 | — | — |
| 2009-10-02 | $3.57 | $3.67 | 216,326 | — | — |
| 2009-10-01 | $3.57 | $3.66 | 239,448 | — | — |
| 2009-09-30 | $3.58 | $3.67 | 196,340 | — | — |
| 2009-09-29 | $3.66 | $3.75 | 117,961 | — | — |
| 2009-09-28 | $3.63 | $3.72 | 147,353 | — | — |
| 2009-09-25 | $3.66 | $3.74 | 123,447 | — | — |
| 2009-09-24 | $3.76 | $3.84 | 170,866 | — | — |
| 2009-09-23 | $3.76 | $3.84 | 88,568 | — | — |
| 2009-09-22 | $3.77 | $3.86 | 158,718 | — | — |
| 2009-09-21 | $3.81 | $3.89 | 87,785 | — | — |
| 2009-09-18 | $3.89 | $3.98 | 306,462 | — | — |
| 2009-09-17 | $3.88 | $3.96 | 87,001 | — | — |
| 2009-09-16 | $3.92 | $4.01 | 138,339 | — | — |
| 2009-09-15 | $3.86 | $3.95 | 199,867 | — | — |
| 2009-09-14 | $3.86 | $3.95 | 234,745 | — | — |
| 2009-09-11 | $3.74 | $3.82 | 193,596 | — | — |
| 2009-09-10 | $3.73 | $3.81 | 171,650 | — | — |
| 2009-09-09 | $3.70 | $3.78 | 239,448 | — | — |
| 2009-09-08 | $3.64 | $3.73 | 136,380 | — | — |
| 2009-09-04 | $3.57 | $3.65 | 233,178 | — | — |
| 2009-09-03 | $3.44 | $3.52 | 144,218 | — | — |
| 2009-09-02 | $3.38 | $3.45 | 734,020 | — | — |
| 2009-09-01 | $3.51 | $3.58 | 469,883 | — | — |
| 2009-08-31 | $3.54 | $3.62 | 163,812 | — | — |
| 2009-08-28 | $3.57 | $3.65 | 177,137 | — | — |
| 2009-08-27 | $3.72 | $3.80 | 187,326 | — | — |
| 2009-08-26 | $3.80 | $3.89 | 232,394 | — | — |
| 2009-08-25 | $3.84 | $3.92 | 131,677 | — | — |
| 2009-08-24 | $3.87 | $3.96 | 121,488 | — | — |
| 2009-08-21 | $3.87 | $3.96 | 308,422 | — | — |
| 2009-08-20 | $3.80 | $3.88 | 130,501 | — | — |
| 2009-08-19 | $3.79 | $3.87 | 173,610 | — | — |
| 2009-08-18 | $3.68 | $3.77 | 238,272 | — | — |
| 2009-08-17 | $3.79 | $3.88 | 119,136 | — | — |
| 2009-08-14 | $3.76 | $3.85 | 144,218 | — | — |
| 2009-08-13 | $3.84 | $3.92 | 112,866 | — | — |
| 2009-08-12 | $3.79 | $3.87 | 173,610 | — | — |
| 2009-08-11 | $3.76 | $3.85 | 285,300 | — | — |
| 2009-08-10 | $3.99 | $4.08 | 172,826 | — | — |
| 2009-08-07 | $4.00 | $4.09 | 127,758 | — | — |
| 2009-08-06 | $3.85 | $3.94 | 92,879 | — | — |
| 2009-08-05 | $4.02 | $4.11 | 93,271 | — | — |
| 2009-08-04 | $4.11 | $4.20 | 109,339 | — | — |
| 2009-08-03 | $4.09 | $4.18 | 170,866 | — | — |
| 2009-07-31 | $4.09 | $4.18 | 219,461 | — | — |
| 2009-07-30 | $4.12 | $4.22 | 294,313 | — | — |
| 2009-07-29 | $4.05 | $4.14 | 329,192 | — | — |
| 2009-07-28 | $4.12 | $4.22 | 263,354 | — | — |
| 2009-07-27 | $4.08 | $4.17 | 324,881 | — | — |
| 2009-07-24 | $4.08 | $4.17 | 212,799 | — | — |
| 2009-07-23 | $4.06 | $4.15 | 346,827 | — | — |
| 2009-07-22 | $3.95 | $4.04 | 178,312 | — | — |
| 2009-07-21 | $3.81 | $3.89 | 198,299 | — | — |
| 2009-07-20 | $3.86 | $3.94 | 120,704 | — | — |
| 2009-07-17 | $4.02 | $4.11 | 220,637 | — | — |
| 2009-07-16 | $4.05 | $4.14 | 200,650 | — | — |
| 2009-07-15 | $3.89 | $3.97 | 265,705 | — | — |
| 2009-07-14 | $3.78 | $3.86 | 101,893 | — | — |
| 2009-07-13 | $3.77 | $3.85 | 223,380 | — | — |
| 2009-07-10 | $3.67 | $3.75 | 106,204 | — | — |
| 2009-07-09 | $3.66 | $3.74 | 199,867 | — | — |
| 2009-07-08 | $3.68 | $3.76 | 169,691 | — | — |
| 2009-07-07 | $3.64 | $3.72 | 237,489 | — | — |
| 2009-07-06 | $3.65 | $3.74 | 128,150 | — | — |
| 2009-07-02 | $3.60 | $3.68 | 204,569 | — | — |
| 2009-07-01 | $3.63 | $3.71 | 124,623 | — | — |
| 2009-06-30 | $3.63 | $3.71 | 168,123 | — | — |
| 2009-06-29 | $3.64 | $3.72 | 159,501 | — | — |
| 2009-06-26 | $3.71 | $3.80 | 2,597,091 | — | — |
| 2009-06-25 | $3.62 | $3.69 | 235,529 | — | — |
| 2009-06-24 | $3.46 | $3.52 | 221,421 | — | — |
| 2009-06-23 | $3.40 | $3.46 | 204,961 | — | — |
| 2009-06-22 | $3.25 | $3.31 | 340,949 | — | — |
| 2009-06-19 | $3.47 | $3.53 | 631,343 | — | — |
| 2009-06-18 | $3.64 | $3.71 | 628,600 | — | — |
| 2009-06-17 | $3.57 | $3.64 | 595,681 | — | — |
| 2009-06-16 | $3.33 | $3.39 | 749,696 | — | — |
| 2009-06-15 | $3.20 | $3.27 | 313,516 | — | — |
| 2009-06-12 | $3.51 | $3.58 | 139,907 | — | — |
| 2009-06-11 | $3.53 | $3.59 | 273,935 | — | — |
| 2009-06-10 | $3.56 | $3.63 | 265,705 | — | — |
| 2009-06-09 | $3.67 | $3.74 | 107,379 | — | — |
| 2009-06-08 | $3.76 | $3.83 | 121,879 | — | — |
| 2009-06-05 | $3.72 | $3.79 | 114,825 | — | — |
| 2009-06-04 | $3.79 | $3.86 | 125,798 | — | — |
| 2009-06-03 | $3.73 | $3.80 | 155,582 | — | — |
| 2009-06-02 | $3.83 | $3.91 | 875,102 | — | — |
| 2009-06-01 | $3.60 | $3.67 | 481,248 | — | — |
| 2009-05-29 | $3.80 | $3.87 | 468,707 | — | — |
| 2009-05-28 | $3.89 | $3.96 | 137,163 | — | — |
| 2009-05-27 | $3.93 | $4.00 | 293,530 | — | — |
| 2009-05-26 | $3.88 | $3.96 | 343,692 | — | — |
| 2009-05-22 | $3.78 | $3.85 | 73,676 | — | — |
| 2009-05-21 | $3.80 | $3.87 | 118,744 | — | — |
| 2009-05-20 | $3.81 | $3.88 | 253,948 | — | — |
| 2009-05-19 | $3.86 | $3.93 | 223,772 | — | — |
| 2009-05-18 | $3.82 | $3.90 | 244,935 | — | — |
| 2009-05-15 | $3.64 | $3.71 | 162,637 | — | — |
| 2009-05-14 | $3.55 | $3.62 | 355,449 | — | — |
| 2009-05-13 | $3.35 | $3.41 | 365,247 | — | — |
| 2009-05-12 | $3.68 | $3.75 | 231,610 | — | — |
| 2009-05-11 | $3.73 | $3.80 | 142,650 | — | — |
| 2009-05-08 | $3.80 | $3.87 | 180,272 | — | — |
| 2009-05-07 | $3.71 | $3.78 | 268,056 | — | — |
| 2009-05-06 | $3.68 | $3.75 | 172,434 | — | — |
| 2009-05-05 | $3.69 | $3.76 | 355,841 | — | — |
| 2009-05-04 | $3.73 | $3.80 | 239,840 | — | — |
| 2009-05-01 | $3.82 | $3.89 | 131,677 | — | — |
| 2009-04-30 | $3.96 | $4.03 | 151,272 | — | — |
| 2009-04-29 | $3.97 | $4.04 | 181,448 | — | — |
| 2009-04-28 | $3.91 | $3.98 | 201,042 | — | — |
| 2009-04-27 | $3.74 | $3.81 | 257,083 | — | — |
| 2009-04-24 | $3.71 | $3.78 | 499,667 | — | — |
| 2009-04-23 | $3.71 | $3.78 | 412,274 | — | — |
| 2009-04-22 | $4.16 | $4.24 | 190,853 | — | — |
| 2009-04-21 | $4.12 | $4.20 | 286,476 | — | — |
| 2009-04-20 | $3.82 | $3.89 | 148,528 | — | — |
| 2009-04-17 | $3.85 | $3.92 | 373,868 | — | — |
| 2009-04-16 | $3.87 | $3.94 | 295,489 | — | — |
| 2009-04-15 | $3.92 | $3.99 | 163,028 | — | — |
| 2009-04-14 | $3.86 | $3.93 | 174,002 | — | — |
| 2009-04-13 | $3.86 | $3.94 | 336,246 | — | — |
| 2009-04-09 | $3.97 | $4.05 | 178,704 | — | — |
| 2009-04-08 | $4.08 | $4.16 | 185,758 | — | — |
| 2009-04-07 | $4.13 | $4.21 | 276,678 | — | — |
| 2009-04-06 | $4.06 | $4.13 | 168,907 | — | — |
| 2009-04-03 | $4.08 | $4.16 | 97,974 | — | — |
| 2009-04-02 | $3.99 | $4.07 | 400,125 | — | — |
| 2009-04-01 | $3.99 | $4.06 | 168,123 | — | — |
| 2009-03-31 | $3.94 | $4.02 | 206,137 | — | — |
| 2009-03-30 | $3.81 | $3.88 | 204,569 | — | — |
| 2009-03-27 | $3.96 | $4.03 | 288,827 | — | — |
| 2009-03-26 | $3.94 | $4.00 | 320,179 | — | — |
| 2009-03-25 | $3.77 | $3.83 | 273,543 | — | — |
| 2009-03-24 | $3.55 | $3.61 | 256,300 | — | — |
| 2009-03-23 | $3.70 | $3.76 | 417,760 | — | — |
| 2009-03-20 | $3.44 | $3.50 | 388,368 | — | — |
| 2009-03-19 | $3.83 | $3.89 | 238,272 | — | — |
| 2009-03-18 | $3.95 | $4.01 | 345,652 | — | — |
| 2009-03-17 | $4.06 | $4.13 | 403,260 | — | — |
| 2009-03-16 | $3.64 | $3.70 | 645,452 | — | — |
| 2009-03-13 | $4.04 | $4.11 | 171,650 | — | — |
| 2009-03-12 | $3.88 | $3.95 | 210,448 | — | — |
| 2009-03-11 | $3.60 | $3.66 | 201,826 | — | — |
| 2009-03-10 | $3.65 | $3.71 | 257,475 | — | — |
| 2009-03-09 | $3.60 | $3.66 | 155,582 | — | — |
| 2009-03-06 | $3.66 | $3.72 | 250,421 | — | — |
| 2009-03-05 | $3.60 | $3.66 | 395,031 | — | — |
| 2009-03-04 | $3.73 | $3.79 | 187,718 | — | — |
| 2009-03-03 | $3.62 | $3.68 | 899,008 | — | — |
| 2009-03-02 | $3.38 | $3.44 | 576,870 | — | — |
| 2009-02-27 | $3.38 | $3.43 | 464,004 | — | — |
| 2009-02-26 | $3.66 | $3.72 | 370,733 | — | — |
| 2009-02-25 | $3.86 | $3.92 | 207,313 | — | — |
| 2009-02-24 | $4.03 | $4.09 | 404,828 | — | — |
| 2009-02-23 | $3.93 | $3.99 | 530,234 | — | — |
| 2009-02-20 | $4.06 | $4.13 | 259,827 | — | — |
| 2009-02-19 | $4.28 | $4.35 | 582,357 | — | — |
| 2009-02-18 | $4.22 | $4.29 | 300,192 | — | — |
| 2009-02-17 | $4.06 | $4.12 | 496,923 | — | — |
| 2009-02-13 | $4.33 | $4.40 | 437,355 | — | — |
| 2009-02-12 | $4.30 | $4.37 | 417,760 | — | — |
| 2009-02-11 | $4.59 | $4.66 | 270,408 | — | — |
| 2009-02-10 | $4.57 | $4.64 | 469,883 | — | — |
| 2009-02-09 | $4.80 | $4.87 | 282,165 | — | — |
| 2009-02-06 | $4.74 | $4.81 | 560,019 | — | — |
| 2009-02-05 | $4.65 | $4.72 | 398,950 | — | — |
| 2009-02-04 | $4.42 | $4.50 | 295,881 | — | — |
| 2009-02-03 | $4.62 | $4.69 | 577,262 | — | — |
| 2009-02-02 | $4.33 | $4.39 | 414,233 | — | — |
| 2009-01-30 | $4.20 | $4.27 | 386,409 | — | — |
| 2009-01-29 | $4.26 | $4.33 | 201,434 | — | — |
| 2009-01-28 | $4.33 | $4.40 | 555,316 | — | — |
| 2009-01-27 | $4.43 | $4.50 | 218,678 | — | — |
| 2009-01-26 | $4.36 | $4.43 | 256,300 | — | — |
| 2009-01-23 | $4.29 | $4.36 | 508,288 | — | — |
| 2009-01-22 | $4.11 | $4.17 | 341,733 | — | — |
| 2009-01-21 | $4.16 | $4.23 | 604,695 | — | — |
| 2009-01-20 | $4.19 | $4.25 | 248,462 | — | — |
| 2009-01-16 | $4.40 | $4.48 | 351,138 | — | — |
| 2009-01-15 | $4.39 | $4.46 | 321,746 | — | — |
| 2009-01-14 | $4.27 | $4.34 | 401,301 | — | — |
| 2009-01-13 | $4.29 | $4.36 | 359,368 | — | — |
| 2009-01-12 | $4.31 | $4.38 | 495,748 | — | — |
| 2009-01-09 | $4.30 | $4.37 | 451,855 | — | — |
| 2009-01-08 | $4.74 | $4.81 | 669,357 | — | — |
| 2009-01-07 | $4.70 | $4.78 | 685,425 | — | — |
| 2009-01-06 | $4.67 | $4.75 | 1,073,402 | — | — |
| 2009-01-05 | $4.40 | $4.47 | 485,558 | — | — |
| 2009-01-02 | $4.39 | $4.46 | 424,031 | — | — |