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
- 2005-05-03 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 | $4.17 | $4.43 | 14,800 | — | — |
| 2009-12-30 | $4.14 | $4.40 | 13,500 | — | — |
| 2009-12-29 | $4.18 | $4.44 | 15,500 | — | — |
| 2009-12-28 | $4.10 | $4.36 | 6,200 | — | — |
| 2009-12-24 | $4.05 | $4.30 | 3,400 | — | — |
| 2009-12-23 | $4.01 | $4.26 | 5,200 | — | — |
| 2009-12-22 | $3.94 | $4.19 | 15,300 | — | — |
| 2009-12-21 | $3.93 | $4.18 | 3,200 | — | — |
| 2009-12-18 | $3.90 | $4.14 | 17,400 | — | — |
| 2009-12-17 | $3.94 | $4.19 | 9,500 | — | — |
| 2009-12-16 | $4.07 | $4.33 | 17,000 | — | — |
| 2009-12-15 | $4.12 | $4.38 | 11,000 | — | — |
| 2009-12-14 | $4.17 | $4.43 | 9,200 | — | — |
| 2009-12-11 | $4.19 | $4.45 | 12,900 | — | — |
| 2009-12-10 | $4.25 | $4.52 | 17,400 | — | — |
| 2009-12-09 | $4.04 | $4.29 | 7,800 | — | — |
| 2009-12-08 | $4.15 | $4.41 | 14,600 | — | — |
| 2009-12-07 | $4.19 | $4.45 | 15,400 | — | — |
| 2009-12-04 | $4.25 | $4.52 | 3,500 | — | — |
| 2009-12-03 | $4.25 | $4.52 | 3,700 | — | — |
| 2009-12-02 | $4.26 | $4.53 | 2,400 | — | — |
| 2009-12-01 | $4.25 | $4.52 | 2,200 | — | — |
| 2009-11-30 | $4.25 | $4.52 | 18,900 | — | — |
| 2009-11-27 | $4.28 | $4.55 | 5,300 | — | — |
| 2009-11-25 | $4.30 | $4.57 | 4,100 | — | — |
| 2009-11-24 | $4.30 | $4.57 | 10,900 | — | — |
| 2009-11-23 | $4.40 | $4.68 | 54,500 | — | — |
| 2009-11-20 | $4.20 | $4.46 | 10,500 | — | — |
| 2009-11-19 | $4.45 | $4.73 | 12,600 | — | — |
| 2009-11-18 | $4.45 | $4.73 | 7,400 | — | — |
| 2009-11-17 | $4.42 | $4.70 | 2,400 | — | — |
| 2009-11-16 | $4.38 | $4.65 | 30,300 | — | — |
| 2009-11-13 | $4.50 | $4.78 | 27,500 | — | — |
| 2009-11-12 | $4.60 | $4.89 | 7,600 | — | — |
| 2009-11-11 | $4.35 | $4.62 | 9,100 | — | — |
| 2009-11-10 | $4.23 | $4.50 | 6,300 | — | — |
| 2009-11-09 | $4.37 | $4.64 | 6,600 | — | — |
| 2009-11-06 | $4.20 | $4.46 | 18,300 | — | — |
| 2009-11-05 | $4.16 | $4.42 | 30,500 | — | — |
| 2009-11-04 | $4.28 | $4.55 | 6,500 | — | — |
| 2009-11-03 | $4.39 | $4.67 | 66,000 | — | — |
| 2009-11-02 | $3.92 | $4.17 | 12,200 | — | — |
| 2009-10-30 | $4.00 | $4.25 | 31,100 | — | — |
| 2009-10-29 | $4.14 | $4.40 | 11,300 | — | — |
| 2009-10-28 | $3.94 | $4.19 | 123,100 | — | — |
| 2009-10-27 | $4.38 | $4.65 | 22,900 | — | — |
| 2009-10-26 | $4.66 | $4.95 | 60,600 | — | — |
| 2009-10-23 | $4.80 | $5.10 | 16,700 | — | — |
| 2009-10-22 | $4.93 | $5.24 | 6,600 | — | — |
| 2009-10-21 | $4.92 | $5.23 | 40,900 | — | — |
| 2009-10-20 | $4.79 | $5.09 | 32,900 | — | — |
| 2009-10-19 | $5.13 | $5.45 | 82,700 | — | — |
| 2009-10-16 | $4.93 | $5.24 | 29,500 | — | — |
| 2009-10-15 | $5.03 | $5.35 | 35,300 | — | — |
| 2009-10-14 | $5.02 | $5.34 | 70,200 | — | — |
| 2009-10-13 | $4.84 | $5.14 | 10,300 | — | — |
| 2009-10-12 | $4.78 | $5.08 | 29,300 | — | — |
| 2009-10-09 | $4.80 | $5.10 | 13,700 | — | — |
| 2009-10-08 | $4.90 | $5.21 | 21,300 | — | — |
| 2009-10-07 | $4.72 | $5.02 | 36,500 | — | — |
| 2009-10-06 | $4.48 | $4.76 | 33,200 | — | — |
| 2009-10-05 | $4.38 | $4.65 | 23,600 | — | — |
| 2009-10-02 | $4.39 | $4.67 | 21,600 | — | — |
| 2009-10-01 | $4.46 | $4.74 | 26,600 | — | — |
| 2009-09-30 | $4.48 | $4.76 | 28,200 | — | — |
| 2009-09-29 | $4.55 | $4.84 | 31,200 | — | — |
| 2009-09-28 | $4.40 | $4.68 | 9,800 | — | — |
| 2009-09-25 | $4.41 | $4.69 | 14,100 | — | — |
| 2009-09-24 | $4.39 | $4.67 | 71,900 | — | — |
| 2009-09-23 | $4.79 | $5.09 | 95,200 | — | — |
| 2009-09-22 | $5.19 | $5.52 | 194,400 | — | — |
| 2009-09-21 | $4.89 | $5.20 | 16,400 | — | — |
| 2009-09-18 | $4.89 | $5.20 | 59,600 | — | — |
| 2009-09-17 | $4.85 | $5.15 | 33,100 | — | — |
| 2009-09-16 | $4.70 | $5.00 | 32,600 | — | — |
| 2009-09-15 | $4.50 | $4.78 | 6,300 | — | — |
| 2009-09-14 | $4.60 | $4.89 | 30,600 | — | — |
| 2009-09-11 | $4.65 | $4.94 | 60,100 | — | — |
| 2009-09-10 | $4.59 | $4.88 | 246,800 | — | — |
| 2009-09-09 | $4.24 | $4.51 | 31,300 | — | — |
| 2009-09-08 | $4.43 | $4.71 | 7,800 | — | — |
| 2009-09-04 | $4.38 | $4.65 | 7,200 | — | — |
| 2009-09-03 | $4.37 | $4.64 | 12,000 | — | — |
| 2009-09-02 | $4.43 | $4.71 | 11,800 | — | — |
| 2009-09-01 | $4.18 | $4.44 | 17,700 | — | — |
| 2009-08-31 | $4.34 | $4.61 | 10,600 | — | — |
| 2009-08-28 | $4.25 | $4.52 | 20,200 | — | — |
| 2009-08-27 | $4.25 | $4.52 | 10,600 | — | — |
| 2009-08-26 | $4.27 | $4.54 | 12,700 | — | — |
| 2009-08-25 | $4.30 | $4.57 | 24,300 | — | — |
| 2009-08-24 | $4.22 | $4.48 | 25,300 | — | — |
| 2009-08-21 | $4.16 | $4.42 | 34,400 | — | — |
| 2009-08-20 | $3.92 | $4.17 | 40,900 | — | — |
| 2009-08-19 | $3.64 | $3.87 | 18,400 | — | — |
| 2009-08-18 | $3.78 | $4.02 | 13,800 | — | — |
| 2009-08-17 | $3.70 | $3.93 | 34,300 | — | — |
| 2009-08-14 | $4.10 | $4.36 | 14,600 | — | — |
| 2009-08-13 | $4.10 | $4.36 | 32,400 | — | — |
| 2009-08-12 | $4.18 | $4.44 | 42,900 | — | — |
| 2009-08-11 | $4.35 | $4.62 | 42,100 | — | — |
| 2009-08-10 | $4.35 | $4.62 | 29,700 | — | — |
| 2009-08-07 | $4.35 | $4.62 | 104,100 | — | — |
| 2009-08-06 | $4.41 | $4.69 | 153,500 | — | — |
| 2009-08-05 | $4.75 | $5.05 | 243,900 | — | — |
| 2009-08-04 | $4.17 | $4.43 | 201,700 | — | — |
| 2009-08-03 | $3.90 | $4.14 | 57,900 | — | — |
| 2009-07-31 | $3.60 | $3.83 | 24,200 | — | — |
| 2009-07-30 | $3.72 | $3.95 | 128,300 | — | — |
| 2009-07-29 | $3.31 | $3.52 | 23,800 | — | — |
| 2009-07-28 | $3.40 | $3.61 | 16,600 | — | — |
| 2009-07-27 | $3.62 | $3.85 | 44,800 | — | — |
| 2009-07-24 | $3.58 | $3.80 | 40,500 | — | — |
| 2009-07-23 | $3.59 | $3.82 | 91,200 | — | — |
| 2009-07-22 | $3.40 | $3.61 | 236,500 | — | — |
| 2009-07-21 | $3.18 | $3.38 | 52,100 | — | — |
| 2009-07-20 | $3.22 | $3.42 | 74,900 | — | — |
| 2009-07-17 | $3.17 | $3.37 | 17,100 | — | — |
| 2009-07-16 | $3.15 | $3.35 | 18,400 | — | — |
| 2009-07-15 | $3.06 | $3.25 | 60,900 | — | — |
| 2009-07-14 | $2.99 | $3.18 | 15,100 | — | — |
| 2009-07-13 | $2.90 | $3.08 | 40,300 | — | — |
| 2009-07-10 | $2.98 | $3.17 | 10,400 | — | — |
| 2009-07-09 | $3.18 | $3.38 | 24,700 | — | — |
| 2009-07-08 | $2.98 | $3.17 | 66,900 | — | — |
| 2009-07-07 | $3.12 | $3.32 | 32,500 | — | — |
| 2009-07-06 | $3.20 | $3.40 | 64,700 | — | — |
| 2009-07-02 | $3.18 | $3.38 | 41,900 | — | — |
| 2009-07-01 | $3.46 | $3.68 | 19,900 | — | — |
| 2009-06-30 | $3.43 | $3.65 | 54,800 | — | — |
| 2009-06-29 | $3.70 | $3.93 | 118,600 | — | — |
| 2009-06-26 | $3.61 | $3.84 | 108,100 | — | — |
| 2009-06-25 | $3.33 | $3.54 | 53,000 | — | — |
| 2009-06-24 | $3.18 | $3.38 | 27,100 | — | — |
| 2009-06-23 | $3.05 | $3.24 | 75,000 | — | — |
| 2009-06-22 | $3.25 | $3.45 | 114,100 | — | — |
| 2009-06-19 | $3.41 | $3.62 | 236,500 | — | — |
| 2009-06-18 | $2.99 | $3.18 | 36,500 | — | — |
| 2009-06-17 | $2.90 | $3.08 | 42,300 | — | — |
| 2009-06-16 | $2.89 | $3.07 | 68,000 | — | — |
| 2009-06-15 | $3.12 | $3.32 | 121,600 | — | — |
| 2009-06-12 | $3.15 | $3.35 | 69,500 | — | — |
| 2009-06-11 | $3.20 | $3.40 | 161,000 | — | — |
| 2009-06-10 | $3.54 | $3.76 | 67,000 | — | — |
| 2009-06-09 | $3.63 | $3.86 | 113,700 | — | — |
| 2009-06-08 | $3.85 | $4.09 | 219,800 | — | — |
| 2009-06-05 | $3.57 | $3.79 | 111,200 | — | — |
| 2009-06-04 | $3.65 | $3.88 | 184,900 | — | — |
| 2009-06-03 | $3.49 | $3.71 | 168,300 | — | — |
| 2009-06-02 | $3.68 | $3.91 | 840,600 | — | — |
| 2009-06-01 | $3.91 | $4.16 | 254,900 | — | — |
| 2009-05-29 | $4.23 | $4.50 | 274,700 | — | — |
| 2009-05-28 | $4.08 | $4.34 | 279,300 | — | — |
| 2009-05-27 | $4.24 | $4.51 | 1,101,000 | — | — |
| 2009-05-26 | $4.19 | $4.45 | 1,116,300 | — | — |
| 2009-05-22 | $2.60 | $2.76 | 162,700 | — | — |
| 2009-05-21 | $2.08 | $2.21 | 63,100 | — | — |
| 2009-05-20 | $2.20 | $2.34 | 59,100 | — | — |
| 2009-05-19 | $2.45 | $2.60 | 44,700 | — | — |
| 2009-05-18 | $2.68 | $2.85 | 105,000 | — | — |
| 2009-05-15 | $2.40 | $2.55 | 48,800 | — | — |
| 2009-05-14 | $2.45 | $2.60 | 106,600 | — | — |
| 2009-05-13 | $2.08 | $2.21 | 84,200 | — | — |
| 2009-05-12 | $2.57 | $2.73 | 98,100 | — | — |
| 2009-05-11 | $2.85 | $3.03 | 60,800 | — | — |
| 2009-05-08 | $2.98 | $3.17 | 81,100 | — | — |
| 2009-05-07 | $3.05 | $3.24 | 171,600 | — | — |
| 2009-05-06 | $3.65 | $3.88 | 414,100 | — | — |
| 2009-05-05 | $2.88 | $3.06 | 212,300 | — | — |
| 2009-05-04 | $2.92 | $3.10 | 111,700 | — | — |
| 2009-05-01 | $3.35 | $3.56 | 277,800 | — | — |
| 2009-04-30 | $3.70 | $3.93 | 353,800 | — | — |
| 2009-04-29 | $2.36 | $2.51 | 45,000 | — | — |
| 2009-04-28 | $2.57 | $2.73 | 79,500 | — | — |
| 2009-04-27 | $1.84 | $1.96 | 300 | — | — |
| 2009-04-24 | $1.81 | $1.92 | 4,400 | — | — |
| 2009-04-23 | $1.87 | $1.99 | 2,500 | — | — |
| 2009-04-22 | $1.85 | $1.97 | 6,800 | — | — |
| 2009-04-21 | $1.85 | $1.97 | 42,000 | — | — |
| 2009-04-20 | $1.58 | $1.68 | 9,100 | — | — |
| 2009-04-17 | $1.49 | $1.58 | 5,900 | — | — |
| 2009-04-16 | $1.34 | $1.42 | 1,400 | — | — |
| 2009-04-15 | $1.38 | $1.47 | 300 | — | — |
| 2009-04-14 | $1.35 | $1.43 | 400 | — | — |
| 2009-04-13 | $1.35 | $1.43 | 0 | — | — |
| 2009-04-09 | $1.35 | $1.43 | 1,400 | — | — |
| 2009-04-08 | $1.35 | $1.43 | 1,900 | — | — |
| 2009-04-07 | $1.49 | $1.58 | 900 | — | — |
| 2009-04-06 | $1.39 | $1.48 | 6,300 | — | — |
| 2009-04-03 | $1.50 | $1.59 | 10,100 | — | — |
| 2009-04-02 | $1.30 | $1.38 | 2,400 | — | — |
| 2009-04-01 | $1.24 | $1.32 | 3,800 | — | — |
| 2009-03-31 | $1.20 | $1.28 | 1,400 | — | — |
| 2009-03-30 | $1.20 | $1.28 | 5,800 | — | — |
| 2009-03-27 | $1.40 | $1.49 | 124,800 | — | — |
| 2009-03-26 | $1.40 | $1.49 | 15,000 | — | — |
| 2009-03-25 | $1.22 | $1.30 | 12,100 | — | — |
| 2009-03-24 | $1.00 | $1.06 | 1,700 | — | — |
| 2009-03-23 | $1.02 | $1.08 | 2,700 | — | — |
| 2009-03-20 | $0.90 | $0.96 | 1,100 | — | — |
| 2009-03-19 | $0.94 | $1.00 | 100 | — | — |
| 2009-03-18 | $1.00 | $1.06 | 500 | — | — |
| 2009-03-17 | $0.93 | $0.99 | 2,900 | — | — |
| 2009-03-16 | $0.90 | $0.96 | 1,100 | — | — |
| 2009-03-13 | $0.91 | $0.97 | 100 | — | — |
| 2009-03-12 | $0.95 | $1.01 | 5,200 | — | — |
| 2009-03-11 | $0.97 | $1.03 | 30,600 | — | — |
| 2009-03-10 | $0.79 | $0.84 | 1,500 | — | — |
| 2009-03-09 | $0.80 | $0.85 | 900 | — | — |
| 2009-03-06 | $0.74 | $0.79 | 1,900 | — | — |
| 2009-03-05 | $0.70 | $0.74 | 2,900 | — | — |
| 2009-03-04 | $0.70 | $0.74 | 500 | — | — |
| 2009-03-03 | $0.60 | $0.64 | 3,100 | — | — |
| 2009-03-02 | $0.64 | $0.68 | 800 | — | — |
| 2009-02-27 | $0.80 | $0.85 | 0 | — | — |
| 2009-02-26 | $0.80 | $0.85 | 1,400 | — | — |
| 2009-02-25 | $0.80 | $0.85 | 2,100 | — | — |
| 2009-02-24 | $0.70 | $0.74 | 2,300 | — | — |
| 2009-02-23 | $0.71 | $0.75 | 900 | — | — |
| 2009-02-20 | $0.66 | $0.70 | 1,800 | — | — |
| 2009-02-19 | $0.70 | $0.74 | 800 | — | — |
| 2009-02-18 | $0.73 | $0.78 | 6,100 | — | — |
| 2009-02-17 | $0.79 | $0.84 | 5,500 | — | — |
| 2009-02-13 | $0.85 | $0.90 | 100 | — | — |
| 2009-02-12 | $0.85 | $0.90 | 200 | — | — |
| 2009-02-11 | $0.91 | $0.97 | 1,800 | — | — |
| 2009-02-10 | $0.84 | $0.89 | 2,700 | — | — |
| 2009-02-09 | $0.85 | $0.90 | 4,600 | — | — |
| 2009-02-06 | $0.92 | $0.98 | 1,000 | — | — |
| 2009-02-05 | $0.92 | $0.98 | 2,200 | — | — |
| 2009-02-04 | $0.90 | $0.96 | 500 | — | — |
| 2009-02-03 | $0.90 | $0.96 | 0 | — | — |
| 2009-02-02 | $0.90 | $0.96 | 0 | — | — |
| 2009-01-30 | $0.90 | $0.96 | 5,000 | — | — |
| 2009-01-29 | $0.87 | $0.92 | 0 | — | — |
| 2009-01-28 | $0.87 | $0.92 | 900 | — | — |
| 2009-01-27 | $0.95 | $1.01 | 2,300 | — | — |
| 2009-01-26 | $0.86 | $0.91 | 0 | — | — |
| 2009-01-23 | $0.86 | $0.91 | 2,600 | — | — |
| 2009-01-22 | $0.87 | $0.92 | 0 | — | — |
| 2009-01-21 | $0.87 | $0.92 | 5,200 | — | — |
| 2009-01-20 | $0.96 | $1.02 | 400 | — | — |
| 2009-01-16 | $0.91 | $0.97 | 700 | — | — |
| 2009-01-15 | $0.89 | $0.95 | 0 | — | — |
| 2009-01-14 | $0.89 | $0.95 | 0 | — | — |
| 2009-01-13 | $0.89 | $0.95 | 1,000 | — | — |
| 2009-01-12 | $0.90 | $0.96 | 24,800 | — | — |
| 2009-01-09 | $0.99 | $1.05 | 2,200 | — | — |
| 2009-01-08 | $0.98 | $1.04 | 2,200 | — | — |
| 2009-01-07 | $0.94 | $1.00 | 1,700 | — | — |
| 2009-01-06 | $0.86 | $0.91 | 100 | — | — |
| 2009-01-05 | $0.90 | $0.96 | 2,400 | — | — |
| 2009-01-02 | $0.86 | $0.91 | 3,400 | — | — |