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
- 2007-02-12 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 | $3.17 | $3.17 | 30,500 | — | — |
| 2009-12-30 | $3.03 | $3.03 | 50,500 | — | — |
| 2009-12-29 | $3.13 | $3.13 | 21,900 | — | — |
| 2009-12-28 | $3.29 | $3.29 | 21,200 | — | — |
| 2009-12-24 | $3.18 | $3.18 | 6,600 | — | — |
| 2009-12-23 | $3.12 | $3.12 | 13,200 | — | — |
| 2009-12-22 | $3.04 | $3.04 | 28,800 | — | — |
| 2009-12-21 | $3.23 | $3.23 | 30,500 | — | — |
| 2009-12-18 | $3.22 | $3.22 | 239,600 | — | — |
| 2009-12-17 | $2.98 | $2.98 | 18,800 | — | — |
| 2009-12-16 | $2.98 | $2.98 | 81,200 | — | — |
| 2009-12-15 | $2.86 | $2.86 | 66,500 | — | — |
| 2009-12-14 | $2.95 | $2.95 | 48,500 | — | — |
| 2009-12-11 | $3.01 | $3.01 | 95,900 | — | — |
| 2009-12-10 | $3.09 | $3.09 | 26,000 | — | — |
| 2009-12-09 | $3.15 | $3.15 | 32,800 | — | — |
| 2009-12-08 | $3.14 | $3.14 | 37,600 | — | — |
| 2009-12-07 | $3.37 | $3.37 | 28,700 | — | — |
| 2009-12-04 | $3.36 | $3.36 | 31,200 | — | — |
| 2009-12-03 | $3.17 | $3.17 | 10,600 | — | — |
| 2009-12-02 | $3.35 | $3.35 | 12,500 | — | — |
| 2009-12-01 | $3.31 | $3.31 | 20,600 | — | — |
| 2009-11-30 | $3.22 | $3.22 | 75,600 | — | — |
| 2009-11-27 | $3.10 | $3.10 | 27,300 | — | — |
| 2009-11-25 | $3.20 | $3.20 | 17,800 | — | — |
| 2009-11-24 | $3.24 | $3.24 | 40,100 | — | — |
| 2009-11-23 | $3.40 | $3.40 | 25,000 | — | — |
| 2009-11-20 | $3.35 | $3.35 | 79,700 | — | — |
| 2009-11-19 | $3.13 | $3.13 | 71,400 | — | — |
| 2009-11-18 | $3.16 | $3.16 | 81,600 | — | — |
| 2009-11-17 | $3.27 | $3.27 | 61,100 | — | — |
| 2009-11-16 | $3.35 | $3.35 | 142,400 | — | — |
| 2009-11-13 | $3.52 | $3.52 | 28,200 | — | — |
| 2009-11-12 | $3.40 | $3.40 | 47,400 | — | — |
| 2009-11-11 | $3.53 | $3.53 | 31,600 | — | — |
| 2009-11-10 | $3.40 | $3.40 | 43,100 | — | — |
| 2009-11-09 | $3.21 | $3.21 | 105,800 | — | — |
| 2009-11-06 | $3.18 | $3.18 | 50,000 | — | — |
| 2009-11-05 | $3.29 | $3.29 | 211,000 | — | — |
| 2009-11-04 | $3.33 | $3.33 | 114,600 | — | — |
| 2009-11-03 | $3.50 | $3.50 | 64,500 | — | — |
| 2009-11-02 | $3.53 | $3.53 | 186,100 | — | — |
| 2009-10-30 | $3.60 | $3.60 | 47,500 | — | — |
| 2009-10-29 | $3.55 | $3.55 | 105,200 | — | — |
| 2009-10-28 | $3.56 | $3.56 | 21,100 | — | — |
| 2009-10-27 | $3.68 | $3.68 | 74,200 | — | — |
| 2009-10-26 | $3.66 | $3.66 | 26,800 | — | — |
| 2009-10-23 | $3.80 | $3.80 | 14,200 | — | — |
| 2009-10-22 | $3.85 | $3.85 | 20,100 | — | — |
| 2009-10-21 | $3.71 | $3.71 | 33,700 | — | — |
| 2009-10-20 | $3.70 | $3.70 | 15,000 | — | — |
| 2009-10-19 | $3.74 | $3.74 | 31,200 | — | — |
| 2009-10-16 | $3.78 | $3.78 | 49,300 | — | — |
| 2009-10-15 | $3.69 | $3.69 | 32,700 | — | — |
| 2009-10-14 | $3.95 | $3.95 | 11,400 | — | — |
| 2009-10-13 | $3.73 | $3.73 | 16,300 | — | — |
| 2009-10-12 | $3.81 | $3.81 | 102,800 | — | — |
| 2009-10-09 | $3.90 | $3.90 | 14,500 | — | — |
| 2009-10-08 | $3.63 | $3.63 | 30,000 | — | — |
| 2009-10-07 | $3.71 | $3.71 | 30,900 | — | — |
| 2009-10-06 | $3.71 | $3.71 | 63,900 | — | — |
| 2009-10-05 | $3.68 | $3.68 | 76,800 | — | — |
| 2009-10-02 | $3.75 | $3.75 | 102,300 | — | — |
| 2009-10-01 | $3.80 | $3.80 | 46,900 | — | — |
| 2009-09-30 | $3.99 | $3.99 | 96,400 | — | — |
| 2009-09-29 | $3.93 | $3.93 | 41,600 | — | — |
| 2009-09-28 | $3.96 | $3.96 | 31,700 | — | — |
| 2009-09-25 | $3.98 | $3.98 | 28,200 | — | — |
| 2009-09-24 | $4.12 | $4.12 | 37,600 | — | — |
| 2009-09-23 | $3.96 | $3.96 | 52,300 | — | — |
| 2009-09-22 | $4.07 | $4.07 | 19,900 | — | — |
| 2009-09-21 | $4.03 | $4.03 | 18,000 | — | — |
| 2009-09-18 | $4.12 | $4.12 | 82,700 | — | — |
| 2009-09-17 | $4.09 | $4.09 | 7,600 | — | — |
| 2009-09-16 | $4.13 | $4.13 | 57,900 | — | — |
| 2009-09-15 | $3.99 | $3.99 | 33,200 | — | — |
| 2009-09-14 | $3.92 | $3.92 | 20,400 | — | — |
| 2009-09-11 | $3.90 | $3.90 | 9,600 | — | — |
| 2009-09-10 | $3.96 | $3.96 | 19,000 | — | — |
| 2009-09-09 | $3.80 | $3.80 | 15,700 | — | — |
| 2009-09-08 | $3.89 | $3.89 | 19,100 | — | — |
| 2009-09-04 | $3.99 | $3.99 | 14,400 | — | — |
| 2009-09-03 | $4.01 | $4.01 | 23,700 | — | — |
| 2009-09-02 | $3.98 | $3.98 | 14,400 | — | — |
| 2009-09-01 | $3.87 | $3.87 | 75,500 | — | — |
| 2009-08-31 | $3.98 | $3.98 | 48,500 | — | — |
| 2009-08-28 | $3.97 | $3.97 | 24,000 | — | — |
| 2009-08-27 | $4.05 | $4.05 | 27,700 | — | — |
| 2009-08-26 | $4.01 | $4.01 | 41,400 | — | — |
| 2009-08-25 | $4.00 | $4.00 | 41,200 | — | — |
| 2009-08-24 | $3.87 | $3.87 | 23,400 | — | — |
| 2009-08-21 | $3.82 | $3.82 | 88,700 | — | — |
| 2009-08-20 | $3.83 | $3.83 | 47,600 | — | — |
| 2009-08-19 | $3.78 | $3.78 | 23,600 | — | — |
| 2009-08-18 | $3.73 | $3.73 | 57,100 | — | — |
| 2009-08-17 | $3.61 | $3.61 | 35,600 | — | — |
| 2009-08-14 | $3.57 | $3.57 | 33,300 | — | — |
| 2009-08-13 | $3.73 | $3.73 | 45,100 | — | — |
| 2009-08-12 | $3.74 | $3.74 | 82,200 | — | — |
| 2009-08-11 | $3.46 | $3.46 | 34,200 | — | — |
| 2009-08-10 | $3.47 | $3.47 | 18,300 | — | — |
| 2009-08-07 | $3.47 | $3.47 | 63,400 | — | — |
| 2009-08-06 | $3.36 | $3.36 | 42,100 | — | — |
| 2009-08-05 | $3.43 | $3.43 | 44,100 | — | — |
| 2009-08-04 | $3.50 | $3.50 | 46,700 | — | — |
| 2009-08-03 | $3.51 | $3.51 | 55,200 | — | — |
| 2009-07-31 | $3.49 | $3.49 | 88,900 | — | — |
| 2009-07-30 | $3.55 | $3.55 | 126,200 | — | — |
| 2009-07-29 | $3.46 | $3.46 | 41,800 | — | — |
| 2009-07-28 | $3.32 | $3.32 | 77,600 | — | — |
| 2009-07-27 | $3.31 | $3.31 | 49,100 | — | — |
| 2009-07-24 | $3.17 | $3.17 | 85,900 | — | — |
| 2009-07-23 | $3.11 | $3.11 | 120,500 | — | — |
| 2009-07-22 | $3.02 | $3.02 | 56,900 | — | — |
| 2009-07-21 | $3.00 | $3.00 | 33,700 | — | — |
| 2009-07-20 | $2.87 | $2.87 | 34,700 | — | — |
| 2009-07-17 | $2.83 | $2.83 | 56,100 | — | — |
| 2009-07-16 | $2.75 | $2.75 | 189,700 | — | — |
| 2009-07-15 | $2.70 | $2.70 | 67,600 | — | — |
| 2009-07-14 | $2.70 | $2.70 | 23,500 | — | — |
| 2009-07-13 | $2.70 | $2.70 | 39,200 | — | — |
| 2009-07-10 | $2.71 | $2.71 | 50,600 | — | — |
| 2009-07-09 | $2.63 | $2.63 | 135,200 | — | — |
| 2009-07-08 | $2.70 | $2.70 | 37,800 | — | — |
| 2009-07-07 | $2.60 | $2.60 | 51,900 | — | — |
| 2009-07-06 | $2.61 | $2.61 | 161,500 | — | — |
| 2009-07-02 | $2.73 | $2.73 | 106,000 | — | — |
| 2009-07-01 | $2.98 | $2.98 | 91,800 | — | — |
| 2009-06-30 | $3.01 | $3.01 | 159,200 | — | — |
| 2009-06-29 | $3.00 | $3.00 | 227,500 | — | — |
| 2009-06-26 | $3.54 | $3.54 | 3,651,500 | — | — |
| 2009-06-25 | $3.35 | $3.35 | 162,400 | — | — |
| 2009-06-24 | $3.32 | $3.32 | 52,200 | — | — |
| 2009-06-23 | $3.33 | $3.33 | 175,200 | — | — |
| 2009-06-22 | $3.65 | $3.65 | 66,700 | — | — |
| 2009-06-19 | $3.72 | $3.72 | 64,200 | — | — |
| 2009-06-18 | $3.49 | $3.49 | 44,200 | — | — |
| 2009-06-17 | $3.40 | $3.40 | 53,400 | — | — |
| 2009-06-16 | $3.30 | $3.30 | 17,800 | — | — |
| 2009-06-15 | $3.30 | $3.30 | 16,000 | — | — |
| 2009-06-12 | $3.39 | $3.39 | 40,000 | — | — |
| 2009-06-11 | $3.41 | $3.41 | 35,400 | — | — |
| 2009-06-10 | $2.92 | $2.92 | 32,900 | — | — |
| 2009-06-09 | $2.75 | $2.75 | 44,500 | — | — |
| 2009-06-08 | $2.83 | $2.83 | 8,400 | — | — |
| 2009-06-05 | $2.65 | $2.65 | 13,600 | — | — |
| 2009-06-04 | $2.65 | $2.65 | 6,700 | — | — |
| 2009-06-03 | $2.70 | $2.70 | 30,100 | — | — |
| 2009-06-02 | $2.63 | $2.63 | 11,700 | — | — |
| 2009-06-01 | $2.79 | $2.79 | 8,800 | — | — |
| 2009-05-29 | $2.75 | $2.75 | 39,600 | — | — |
| 2009-05-28 | $2.77 | $2.77 | 8,100 | — | — |
| 2009-05-27 | $2.91 | $2.91 | 15,900 | — | — |
| 2009-05-26 | $2.99 | $2.99 | 7,600 | — | — |
| 2009-05-22 | $2.95 | $2.95 | 56,000 | — | — |
| 2009-05-21 | $3.04 | $3.04 | 10,900 | — | — |
| 2009-05-20 | $3.00 | $3.00 | 45,400 | — | — |
| 2009-05-19 | $3.00 | $3.00 | 8,600 | — | — |
| 2009-05-18 | $3.00 | $3.00 | 0 | — | — |
| 2009-05-15 | $3.00 | $3.00 | 37,200 | — | — |
| 2009-05-14 | $3.00 | $3.00 | 6,300 | — | — |
| 2009-05-13 | $2.97 | $2.97 | 58,200 | — | — |
| 2009-05-12 | $2.78 | $2.78 | 22,400 | — | — |
| 2009-05-11 | $2.83 | $2.83 | 24,600 | — | — |
| 2009-05-08 | $2.95 | $2.95 | 8,400 | — | — |
| 2009-05-07 | $2.95 | $2.95 | 9,600 | — | — |
| 2009-05-06 | $2.98 | $2.98 | 11,200 | — | — |
| 2009-05-05 | $2.99 | $2.99 | 9,400 | — | — |
| 2009-05-04 | $3.00 | $3.00 | 6,500 | — | — |
| 2009-05-01 | $3.05 | $3.05 | 11,900 | — | — |
| 2009-04-30 | $2.97 | $2.97 | 9,100 | — | — |
| 2009-04-29 | $3.00 | $3.00 | 69,100 | — | — |
| 2009-04-28 | $2.95 | $2.95 | 27,000 | — | — |
| 2009-04-27 | $2.93 | $2.93 | 80,700 | — | — |
| 2009-04-24 | $2.88 | $2.88 | 0 | — | — |
| 2009-04-23 | $2.88 | $2.88 | 16,200 | — | — |
| 2009-04-22 | $2.95 | $2.95 | 36,000 | — | — |
| 2009-04-21 | $2.88 | $2.88 | 12,300 | — | — |
| 2009-04-20 | $2.95 | $2.95 | 41,300 | — | — |
| 2009-04-17 | $2.94 | $2.94 | 41,100 | — | — |
| 2009-04-16 | $2.94 | $2.94 | 48,500 | — | — |
| 2009-04-15 | $3.00 | $3.00 | 76,900 | — | — |
| 2009-04-14 | $3.00 | $3.00 | 2,100 | — | — |
| 2009-04-13 | $3.00 | $3.00 | 5,800 | — | — |
| 2009-04-09 | $2.91 | $2.91 | 33,400 | — | — |
| 2009-04-08 | $3.00 | $3.00 | 30,000 | — | — |
| 2009-04-07 | $3.04 | $3.04 | 7,900 | — | — |
| 2009-04-06 | $3.02 | $3.02 | 7,200 | — | — |
| 2009-04-03 | $3.10 | $3.10 | 4,400 | — | — |
| 2009-04-02 | $3.10 | $3.10 | 9,300 | — | — |
| 2009-04-01 | $3.03 | $3.03 | 3,700 | — | — |
| 2009-03-31 | $3.07 | $3.07 | 7,900 | — | — |
| 2009-03-30 | $2.99 | $2.99 | 18,200 | — | — |
| 2009-03-27 | $2.95 | $2.95 | 1,900 | — | — |
| 2009-03-26 | $2.88 | $2.88 | 1,500 | — | — |
| 2009-03-25 | $2.86 | $2.86 | 29,700 | — | — |
| 2009-03-24 | $2.83 | $2.83 | 24,400 | — | — |
| 2009-03-23 | $2.95 | $2.95 | 2,900 | — | — |
| 2009-03-20 | $2.83 | $2.83 | 4,400 | — | — |
| 2009-03-19 | $2.83 | $2.83 | 13,200 | — | — |
| 2009-03-18 | $2.83 | $2.83 | 20,300 | — | — |
| 2009-03-17 | $2.84 | $2.84 | 11,900 | — | — |
| 2009-03-16 | $2.83 | $2.83 | 7,300 | — | — |
| 2009-03-13 | $2.84 | $2.84 | 5,800 | — | — |
| 2009-03-12 | $2.83 | $2.83 | 3,800 | — | — |
| 2009-03-11 | $2.87 | $2.87 | 46,400 | — | — |
| 2009-03-10 | $2.83 | $2.83 | 36,500 | — | — |
| 2009-03-09 | $2.89 | $2.89 | 44,900 | — | — |
| 2009-03-06 | $3.06 | $3.06 | 10,700 | — | — |
| 2009-03-05 | $2.83 | $2.83 | 7,200 | — | — |
| 2009-03-04 | $2.80 | $2.80 | 31,500 | — | — |
| 2009-03-03 | $2.90 | $2.90 | 23,400 | — | — |
| 2009-03-02 | $2.90 | $2.90 | 29,200 | — | — |
| 2009-02-27 | $3.18 | $3.18 | 4,300 | — | — |
| 2009-02-26 | $3.42 | $3.42 | 3,000 | — | — |
| 2009-02-25 | $3.20 | $3.20 | 22,800 | — | — |
| 2009-02-24 | $3.25 | $3.25 | 9,900 | — | — |
| 2009-02-23 | $3.40 | $3.40 | 5,400 | — | — |
| 2009-02-20 | $3.48 | $3.48 | 11,200 | — | — |
| 2009-02-19 | $3.27 | $3.27 | 3,600 | — | — |
| 2009-02-18 | $3.18 | $3.18 | 103,600 | — | — |
| 2009-02-17 | $3.05 | $3.05 | 7,000 | — | — |
| 2009-02-13 | $3.15 | $3.15 | 7,500 | — | — |
| 2009-02-12 | $3.14 | $3.14 | 10,300 | — | — |
| 2009-02-11 | $3.00 | $3.00 | 2,100 | — | — |
| 2009-02-10 | $3.00 | $3.00 | 1,900 | — | — |
| 2009-02-09 | $2.83 | $2.83 | 69,000 | — | — |
| 2009-02-06 | $2.90 | $2.90 | 69,300 | — | — |
| 2009-02-05 | $2.83 | $2.83 | 19,400 | — | — |
| 2009-02-04 | $2.84 | $2.84 | 15,500 | — | — |
| 2009-02-03 | $3.06 | $3.06 | 108,100 | — | — |
| 2009-02-02 | $3.15 | $3.15 | 20,400 | — | — |
| 2009-01-30 | $3.20 | $3.20 | 5,200 | — | — |
| 2009-01-29 | $3.10 | $3.10 | 14,500 | — | — |
| 2009-01-28 | $3.14 | $3.14 | 35,900 | — | — |
| 2009-01-27 | $3.15 | $3.15 | 0 | — | — |
| 2009-01-26 | $3.15 | $3.15 | 1,900 | — | — |
| 2009-01-23 | $3.15 | $3.15 | 10,400 | — | — |
| 2009-01-22 | $3.15 | $3.15 | 4,000 | — | — |
| 2009-01-21 | $3.08 | $3.08 | 3,800 | — | — |
| 2009-01-20 | $2.91 | $2.91 | 0 | — | — |
| 2009-01-16 | $2.91 | $2.91 | 8,000 | — | — |
| 2009-01-15 | $2.96 | $2.96 | 6,700 | — | — |
| 2009-01-14 | $2.99 | $2.99 | 13,700 | — | — |
| 2009-01-13 | $3.15 | $3.15 | 2,900 | — | — |
| 2009-01-12 | $3.11 | $3.11 | 5,400 | — | — |
| 2009-01-09 | $3.15 | $3.15 | 31,900 | — | — |
| 2009-01-08 | $3.11 | $3.11 | 3,400 | — | — |
| 2009-01-07 | $3.15 | $3.15 | 17,400 | — | — |
| 2009-01-06 | $3.15 | $3.15 | 3,200 | — | — |
| 2009-01-05 | $3.15 | $3.15 | 30,000 | — | — |
| 2009-01-02 | $3.30 | $3.30 | 2,000 | — | — |