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
- 1999-01-05 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 | $3.31 | $3.31 | 4,687 | — | — |
| 2009-12-30 | $3.31 | $3.31 | 9,668 | — | — |
| 2009-12-29 | $3.24 | $3.24 | 0 | — | — |
| 2009-12-28 | $3.24 | $3.24 | 6,299 | — | — |
| 2009-12-24 | $3.41 | $3.41 | 0 | — | — |
| 2009-12-23 | $3.41 | $3.41 | 2,783 | — | — |
| 2009-12-22 | $3.41 | $3.41 | 732 | — | — |
| 2009-12-21 | $3.41 | $3.41 | 2,197 | — | — |
| 2009-12-18 | $3.41 | $3.41 | 0 | — | — |
| 2009-12-17 | $3.41 | $3.41 | 4,687 | — | — |
| 2009-12-16 | $3.24 | $3.24 | 0 | — | — |
| 2009-12-15 | $3.24 | $3.24 | 2,051 | — | — |
| 2009-12-14 | $3.74 | $3.74 | 0 | — | — |
| 2009-12-11 | $3.74 | $3.74 | 1,758 | — | — |
| 2009-12-10 | $3.58 | $3.58 | 0 | — | — |
| 2009-12-09 | $3.58 | $3.58 | 4,980 | — | — |
| 2009-12-08 | $3.41 | $3.41 | 0 | — | — |
| 2009-12-07 | $3.41 | $3.41 | 1,465 | — | — |
| 2009-12-04 | $3.41 | $3.41 | 879 | — | — |
| 2009-12-03 | $3.41 | $3.41 | 1,465 | — | — |
| 2009-12-02 | $3.41 | $3.41 | 2,783 | — | — |
| 2009-12-01 | $3.75 | $3.75 | 1,465 | — | — |
| 2009-11-30 | $3.75 | $3.75 | 0 | — | — |
| 2009-11-27 | $3.75 | $3.75 | 0 | — | — |
| 2009-11-25 | $3.75 | $3.75 | 0 | — | — |
| 2009-11-24 | $3.75 | $3.75 | 1,172 | — | — |
| 2009-11-23 | $3.89 | $3.89 | 0 | — | — |
| 2009-11-20 | $3.89 | $3.89 | 0 | — | — |
| 2009-11-19 | $3.89 | $3.89 | 11,718 | — | — |
| 2009-11-18 | $3.75 | $3.75 | 1,465 | — | — |
| 2009-11-17 | $3.69 | $3.69 | 0 | — | — |
| 2009-11-16 | $3.69 | $3.69 | 0 | — | — |
| 2009-11-13 | $3.69 | $3.69 | 0 | — | — |
| 2009-11-12 | $3.69 | $3.69 | 0 | — | — |
| 2009-11-11 | $3.69 | $3.69 | 586 | — | — |
| 2009-11-10 | $3.41 | $3.41 | 732 | — | — |
| 2009-11-09 | $3.62 | $3.62 | 2,783 | — | — |
| 2009-11-06 | $3.93 | $3.93 | 1,758 | — | — |
| 2009-11-05 | $3.86 | $3.86 | 0 | — | — |
| 2009-11-04 | $3.86 | $3.86 | 15,380 | — | — |
| 2009-11-03 | $3.93 | $3.93 | 146 | — | — |
| 2009-11-02 | $3.75 | $3.75 | 0 | — | — |
| 2009-10-30 | $3.75 | $3.75 | 2,051 | — | — |
| 2009-10-29 | $3.75 | $3.75 | 3,955 | — | — |
| 2009-10-28 | $3.75 | $3.75 | 0 | — | — |
| 2009-10-27 | $3.75 | $3.75 | 0 | — | — |
| 2009-10-26 | $3.75 | $3.75 | 5,859 | — | — |
| 2009-10-23 | $4.09 | $4.09 | 0 | — | — |
| 2009-10-22 | $4.09 | $4.09 | 5,859 | — | — |
| 2009-10-21 | $3.75 | $3.75 | 3,662 | — | — |
| 2009-10-20 | $3.75 | $3.75 | 8,789 | — | — |
| 2009-10-19 | $3.45 | $3.45 | 0 | — | — |
| 2009-10-16 | $3.45 | $3.45 | 0 | — | — |
| 2009-10-15 | $3.45 | $3.45 | 0 | — | — |
| 2009-10-14 | $3.45 | $3.45 | 293 | — | — |
| 2009-10-13 | $3.45 | $3.45 | 0 | — | — |
| 2009-10-12 | $3.45 | $3.45 | 439 | — | — |
| 2009-10-09 | $3.66 | $3.66 | 0 | — | — |
| 2009-10-08 | $3.66 | $3.66 | 1,318 | — | — |
| 2009-10-07 | $3.69 | $3.69 | 1,318 | — | — |
| 2009-10-06 | $4.10 | $4.10 | 0 | — | — |
| 2009-10-05 | $4.10 | $4.10 | 0 | — | — |
| 2009-10-02 | $4.10 | $4.10 | 0 | — | — |
| 2009-10-01 | $4.10 | $4.10 | 0 | — | — |
| 2009-09-30 | $4.10 | $4.10 | 1,465 | — | — |
| 2009-09-29 | $4.10 | $4.10 | 0 | — | — |
| 2009-09-28 | $4.10 | $4.10 | 0 | — | — |
| 2009-09-25 | $4.10 | $4.10 | 0 | — | — |
| 2009-09-24 | $4.10 | $4.10 | 586 | — | — |
| 2009-09-23 | $4.27 | $4.27 | 4,687 | — | — |
| 2009-09-22 | $4.16 | $4.16 | 3,369 | — | — |
| 2009-09-21 | $4.10 | $4.10 | 2,930 | — | — |
| 2009-09-18 | $3.65 | $3.65 | 3,515 | — | — |
| 2009-09-17 | $3.48 | $3.48 | 2,197 | — | — |
| 2009-09-16 | $3.52 | $3.52 | 0 | — | — |
| 2009-09-15 | $3.52 | $3.52 | 1,465 | — | — |
| 2009-09-14 | $3.75 | $3.75 | 3,223 | — | — |
| 2009-09-11 | $3.48 | $3.48 | 2,197 | — | — |
| 2009-09-10 | $3.52 | $3.52 | 0 | — | — |
| 2009-09-09 | $3.52 | $3.52 | 0 | — | — |
| 2009-09-08 | $3.52 | $3.52 | 1,904 | — | — |
| 2009-09-04 | $3.48 | $3.48 | 586 | — | — |
| 2009-09-03 | $3.52 | $3.52 | 439 | — | — |
| 2009-09-02 | $3.52 | $3.52 | 0 | — | — |
| 2009-09-01 | $3.52 | $3.52 | 0 | — | — |
| 2009-08-31 | $3.52 | $3.52 | 1,318 | — | — |
| 2009-08-28 | $3.58 | $3.58 | 1,318 | — | — |
| 2009-08-27 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-26 | $3.48 | $3.48 | 732 | — | — |
| 2009-08-25 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-24 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-21 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-20 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-19 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-18 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-17 | $3.48 | $3.48 | 2,930 | — | — |
| 2009-08-14 | $3.07 | $3.07 | 0 | — | — |
| 2009-08-13 | $3.07 | $3.07 | 0 | — | — |
| 2009-08-12 | $3.07 | $3.07 | 0 | — | — |
| 2009-08-11 | $3.07 | $3.07 | 0 | — | — |
| 2009-08-10 | $3.07 | $3.07 | 439 | — | — |
| 2009-08-07 | $3.28 | $3.28 | 732 | — | — |
| 2009-08-06 | $3.07 | $3.07 | 732 | — | — |
| 2009-08-05 | $3.24 | $3.24 | 586 | — | — |
| 2009-08-04 | $3.07 | $3.07 | 0 | — | — |
| 2009-08-03 | $3.07 | $3.07 | 1,465 | — | — |
| 2009-07-31 | $2.97 | $2.97 | 0 | — | — |
| 2009-07-30 | $2.97 | $2.97 | 4,687 | — | — |
| 2009-07-29 | $3.24 | $3.24 | 0 | — | — |
| 2009-07-28 | $3.24 | $3.24 | 0 | — | — |
| 2009-07-27 | $3.24 | $3.24 | 0 | — | — |
| 2009-07-24 | $3.24 | $3.24 | 586 | — | — |
| 2009-07-23 | $3.00 | $3.00 | 7,031 | — | — |
| 2009-07-22 | $3.41 | $3.41 | 1,611 | — | — |
| 2009-07-21 | $3.28 | $3.28 | 0 | — | — |
| 2009-07-20 | $3.28 | $3.28 | 2,051 | — | — |
| 2009-07-17 | $3.48 | $3.48 | 6,592 | — | — |
| 2009-07-16 | $3.69 | $3.69 | 0 | — | — |
| 2009-07-15 | $3.69 | $3.69 | 1,318 | — | — |
| 2009-07-14 | $3.69 | $3.69 | 1,318 | — | — |
| 2009-07-13 | $3.96 | $3.96 | 0 | — | — |
| 2009-07-10 | $3.96 | $3.96 | 0 | — | — |
| 2009-07-09 | $3.96 | $3.96 | 0 | — | — |
| 2009-07-08 | $3.96 | $3.96 | 0 | — | — |
| 2009-07-07 | $3.96 | $3.96 | 1,465 | — | — |
| 2009-07-06 | $3.93 | $3.93 | 0 | — | — |
| 2009-07-02 | $3.93 | $3.93 | 0 | — | — |
| 2009-07-01 | $3.93 | $3.93 | 0 | — | — |
| 2009-06-30 | $3.93 | $3.93 | 0 | — | — |
| 2009-06-29 | $3.93 | $3.93 | 0 | — | — |
| 2009-06-26 | $3.93 | $3.93 | 1,025 | — | — |
| 2009-06-25 | $3.93 | $3.93 | 0 | — | — |
| 2009-06-24 | $3.93 | $3.93 | 0 | — | — |
| 2009-06-23 | $3.93 | $3.93 | 0 | — | — |
| 2009-06-22 | $3.93 | $3.93 | 1,465 | — | — |
| 2009-06-19 | $3.93 | $3.93 | 1,025 | — | — |
| 2009-06-18 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-17 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-16 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-15 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-12 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-11 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-10 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-09 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-08 | $3.69 | $3.69 | 0 | — | — |
| 2009-06-05 | $3.69 | $3.69 | 3,223 | — | — |
| 2009-06-04 | $3.72 | $3.72 | 0 | — | — |
| 2009-06-03 | $3.72 | $3.72 | 1,611 | — | — |
| 2009-06-02 | $3.69 | $3.69 | 1,758 | — | — |
| 2009-06-01 | $3.69 | $3.69 | 2,344 | — | — |
| 2009-05-29 | $3.69 | $3.69 | 2,930 | — | — |
| 2009-05-28 | $3.75 | $3.75 | 0 | — | — |
| 2009-05-27 | $3.75 | $3.75 | 0 | — | — |
| 2009-05-26 | $3.75 | $3.75 | 0 | — | — |
| 2009-05-22 | $3.75 | $3.75 | 0 | — | — |
| 2009-05-21 | $3.75 | $3.75 | 0 | — | — |
| 2009-05-20 | $3.75 | $3.75 | 1,904 | — | — |
| 2009-05-19 | $3.68 | $3.68 | 0 | — | — |
| 2009-05-18 | $3.68 | $3.68 | 0 | — | — |
| 2009-05-15 | $3.68 | $3.68 | 0 | — | — |
| 2009-05-14 | $3.68 | $3.68 | 0 | — | — |
| 2009-05-13 | $3.68 | $3.68 | 0 | — | — |
| 2009-05-12 | $3.68 | $3.68 | 293 | — | — |
| 2009-05-11 | $3.69 | $3.69 | 1,465 | — | — |
| 2009-05-08 | $3.82 | $3.82 | 0 | — | — |
| 2009-05-07 | $3.82 | $3.82 | 586 | — | — |
| 2009-05-06 | $3.41 | $3.41 | 0 | — | — |
| 2009-05-05 | $3.41 | $3.41 | 3,369 | — | — |
| 2009-05-04 | $3.55 | $3.55 | 4,834 | — | — |
| 2009-05-01 | $3.55 | $3.55 | 146 | — | — |
| 2009-04-30 | $3.41 | $3.41 | 0 | — | — |
| 2009-04-29 | $3.41 | $3.41 | 0 | — | — |
| 2009-04-28 | $3.41 | $3.41 | 4,394 | — | — |
| 2009-04-27 | $3.55 | $3.55 | 732 | — | — |
| 2009-04-24 | $3.55 | $3.55 | 0 | — | — |
| 2009-04-23 | $3.55 | $3.55 | 0 | — | — |
| 2009-04-22 | $3.55 | $3.55 | 146 | — | — |
| 2009-04-21 | $3.24 | $3.24 | 1,758 | — | — |
| 2009-04-20 | $3.24 | $3.24 | 0 | — | — |
| 2009-04-17 | $3.24 | $3.24 | 0 | — | — |
| 2009-04-16 | $3.24 | $3.24 | 0 | — | — |
| 2009-04-15 | $3.24 | $3.24 | 0 | — | — |
| 2009-04-14 | $3.24 | $3.24 | 2,344 | — | — |
| 2009-04-13 | $3.35 | $3.35 | 1,465 | — | — |
| 2009-04-09 | $3.14 | $3.14 | 5,859 | — | — |
| 2009-04-08 | $3.58 | $3.58 | 2,783 | — | — |
| 2009-04-07 | $3.41 | $3.41 | 0 | — | — |
| 2009-04-06 | $3.41 | $3.41 | 293 | — | — |
| 2009-04-03 | $3.65 | $3.65 | 0 | — | — |
| 2009-04-02 | $3.65 | $3.65 | 0 | — | — |
| 2009-04-01 | $3.65 | $3.65 | 5,420 | — | — |
| 2009-03-31 | $3.41 | $3.41 | 0 | — | — |
| 2009-03-30 | $3.41 | $3.41 | 0 | — | — |
| 2009-03-27 | $3.41 | $3.41 | 1,904 | — | — |
| 2009-03-26 | $3.41 | $3.41 | 0 | — | — |
| 2009-03-25 | $3.41 | $3.41 | 1,465 | — | — |
| 2009-03-24 | $3.41 | $3.41 | 0 | — | — |
| 2009-03-23 | $3.41 | $3.41 | 1,025 | — | — |
| 2009-03-20 | $3.24 | $3.24 | 0 | — | — |
| 2009-03-19 | $3.24 | $3.24 | 732 | — | — |
| 2009-03-18 | $3.07 | $3.07 | 0 | — | — |
| 2009-03-17 | $3.07 | $3.07 | 0 | — | — |
| 2009-03-16 | $3.07 | $3.07 | 1,465 | — | — |
| 2009-03-13 | $2.76 | $2.76 | 7,617 | — | — |
| 2009-03-12 | $3.07 | $3.07 | 2,051 | — | — |
| 2009-03-11 | $2.91 | $2.91 | 8,056 | — | — |
| 2009-03-10 | $2.73 | $2.73 | 2,637 | — | — |
| 2009-03-09 | $2.73 | $2.73 | 439 | — | — |
| 2009-03-06 | $2.73 | $2.73 | 0 | — | — |
| 2009-03-05 | $2.73 | $2.73 | 879 | — | — |
| 2009-03-04 | $2.90 | $2.90 | 2,051 | — | — |
| 2009-03-03 | $3.07 | $3.07 | 1,465 | — | — |
| 2009-03-02 | $3.41 | $3.41 | 0 | — | — |
| 2009-02-27 | $3.41 | $3.41 | 439 | — | — |
| 2009-02-26 | $2.90 | $2.90 | 439 | — | — |
| 2009-02-25 | $2.85 | $2.85 | 0 | — | — |
| 2009-02-24 | $2.86 | $2.86 | 5,179 | — | — |
| 2009-02-23 | $2.95 | $2.95 | 0 | — | — |
| 2009-02-20 | $2.95 | $2.95 | 914 | — | — |
| 2009-02-19 | $2.95 | $2.95 | 5,179 | — | — |
| 2009-02-18 | $3.28 | $3.28 | 6,398 | — | — |
| 2009-02-17 | $3.45 | $3.45 | 11,425 | — | — |
| 2009-02-13 | $3.38 | $3.38 | 609 | — | — |
| 2009-02-12 | $3.77 | $3.77 | 8,836 | — | — |
| 2009-02-11 | $3.97 | $3.97 | 3,047 | — | — |
| 2009-02-10 | $4.14 | $4.14 | 32,143 | — | — |
| 2009-02-09 | $3.28 | $3.28 | 9,293 | — | — |
| 2009-02-06 | $4.14 | $4.14 | 6,855 | — | — |
| 2009-02-05 | $4.27 | $4.27 | 0 | — | — |
| 2009-02-04 | $4.27 | $4.27 | 35,038 | — | — |
| 2009-02-03 | $4.60 | $4.60 | 762 | — | — |
| 2009-02-02 | $4.43 | $4.43 | 2,742 | — | — |
| 2009-01-30 | $4.43 | $4.43 | 762 | — | — |
| 2009-01-29 | $4.43 | $4.43 | 0 | — | — |
| 2009-01-28 | $4.43 | $4.43 | 0 | — | — |
| 2009-01-27 | $4.43 | $4.43 | 1,523 | — | — |
| 2009-01-26 | $4.43 | $4.43 | 1,371 | — | — |
| 2009-01-23 | $4.60 | $4.60 | 0 | — | — |
| 2009-01-22 | $4.60 | $4.60 | 1,066 | — | — |
| 2009-01-21 | $4.43 | $4.43 | 8,531 | — | — |
| 2009-01-20 | $4.27 | $4.27 | 0 | — | — |
| 2009-01-16 | $4.27 | $4.27 | 0 | — | — |
| 2009-01-15 | $4.27 | $4.27 | 6,093 | — | — |
| 2009-01-14 | $4.60 | $4.60 | 0 | — | — |
| 2009-01-13 | $4.60 | $4.60 | 1,523 | — | — |
| 2009-01-12 | $3.94 | $3.94 | 2,894 | — | — |
| 2009-01-09 | $4.43 | $4.43 | 152 | — | — |
| 2009-01-08 | $3.94 | $3.94 | 0 | — | — |
| 2009-01-07 | $3.94 | $3.94 | 762 | — | — |
| 2009-01-06 | $3.94 | $3.94 | 609 | — | — |
| 2009-01-05 | $4.27 | $4.27 | 1,219 | — | — |
| 2009-01-02 | $4.27 | $4.27 | 3,961 | — | — |