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
- 2006-01-24 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 | $3.28 | $3.28 | 6,838 | — | — |
| 2009-12-30 | $3.28 | $3.28 | 6,838 | — | — |
| 2009-12-29 | $3.07 | $3.07 | 5,861 | — | — |
| 2009-12-28 | $3.19 | $3.19 | 1,221 | — | — |
| 2009-12-24 | $3.19 | $3.19 | 0 | — | — |
| 2009-12-23 | $3.19 | $3.19 | 2,930 | — | — |
| 2009-12-22 | $2.99 | $2.99 | 2,564 | — | — |
| 2009-12-21 | $3.15 | $3.15 | 0 | — | — |
| 2009-12-18 | $3.15 | $3.15 | 733 | — | — |
| 2009-12-17 | $3.15 | $3.15 | 0 | — | — |
| 2009-12-16 | $3.15 | $3.15 | 1,709 | — | — |
| 2009-12-15 | $3.28 | $3.28 | 3,907 | — | — |
| 2009-12-14 | $3.28 | $3.28 | 10,501 | — | — |
| 2009-12-11 | $3.15 | $3.15 | 0 | — | — |
| 2009-12-10 | $3.15 | $3.15 | 0 | — | — |
| 2009-12-09 | $3.15 | $3.15 | 0 | — | — |
| 2009-12-08 | $3.15 | $3.15 | 0 | — | — |
| 2009-12-07 | $3.15 | $3.15 | 8,303 | — | — |
| 2009-12-04 | $3.15 | $3.15 | 1,465 | — | — |
| 2009-12-03 | $3.11 | $3.11 | 0 | — | — |
| 2009-12-02 | $3.11 | $3.11 | 3,175 | — | — |
| 2009-12-01 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-30 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-27 | $3.28 | $3.28 | 855 | — | — |
| 2009-11-25 | $3.28 | $3.28 | 1,221 | — | — |
| 2009-11-24 | $3.05 | $3.05 | 1,832 | — | — |
| 2009-11-23 | $3.06 | $3.06 | 0 | — | — |
| 2009-11-20 | $3.06 | $3.06 | 0 | — | — |
| 2009-11-19 | $3.06 | $3.06 | 0 | — | — |
| 2009-11-18 | $3.06 | $3.06 | 13,431 | — | — |
| 2009-11-17 | $3.07 | $3.07 | 1,221 | — | — |
| 2009-11-16 | $3.11 | $3.11 | 122 | — | — |
| 2009-11-13 | $3.11 | $3.11 | 1,099 | — | — |
| 2009-11-12 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-11 | $3.28 | $3.28 | 0 | — | — |
| 2009-11-10 | $3.28 | $3.28 | 1,221 | — | — |
| 2009-11-09 | $3.28 | $3.28 | 9,035 | — | — |
| 2009-11-06 | $3.44 | $3.44 | 9,646 | — | — |
| 2009-11-05 | $3.43 | $3.43 | 4,396 | — | — |
| 2009-11-04 | $3.52 | $3.52 | 2,442 | — | — |
| 2009-11-03 | $3.39 | $3.39 | 1,221 | — | — |
| 2009-11-02 | $2.42 | $2.42 | 3,175 | — | — |
| 2009-10-30 | $2.74 | $2.74 | 3,419 | — | — |
| 2009-10-29 | $2.95 | $2.95 | 25,885 | — | — |
| 2009-10-28 | $3.36 | $3.36 | 0 | — | — |
| 2009-10-27 | $3.36 | $3.36 | 6,227 | — | — |
| 2009-10-26 | $3.09 | $3.09 | 6,349 | — | — |
| 2009-10-23 | $3.77 | $3.77 | 733 | — | — |
| 2009-10-22 | $3.81 | $3.81 | 1,587 | — | — |
| 2009-10-21 | $3.76 | $3.76 | 0 | — | — |
| 2009-10-20 | $3.76 | $3.76 | 488 | — | — |
| 2009-10-19 | $3.37 | $3.37 | 0 | — | — |
| 2009-10-16 | $3.37 | $3.37 | 0 | — | — |
| 2009-10-15 | $3.37 | $3.37 | 244 | — | — |
| 2009-10-14 | $3.86 | $3.86 | 244 | — | — |
| 2009-10-13 | $3.68 | $3.68 | 1,954 | — | — |
| 2009-10-12 | $3.45 | $3.45 | 1,709 | — | — |
| 2009-10-09 | $3.48 | $3.48 | 4,640 | — | — |
| 2009-10-08 | $3.48 | $3.48 | 0 | — | — |
| 2009-10-07 | $3.48 | $3.48 | 0 | — | — |
| 2009-10-06 | $3.48 | $3.48 | 733 | — | — |
| 2009-10-05 | $3.28 | $3.28 | 1,954 | — | — |
| 2009-10-02 | $3.68 | $3.68 | 2,076 | — | — |
| 2009-10-01 | $3.36 | $3.36 | 0 | — | — |
| 2009-09-30 | $3.36 | $3.36 | 5,006 | — | — |
| 2009-09-29 | $3.28 | $3.28 | 4,029 | — | — |
| 2009-09-28 | $3.27 | $3.27 | 1,587 | — | — |
| 2009-09-25 | $3.19 | $3.19 | 0 | — | — |
| 2009-09-24 | $3.19 | $3.19 | 0 | — | — |
| 2009-09-23 | $3.19 | $3.19 | 0 | — | — |
| 2009-09-22 | $3.19 | $3.19 | 0 | — | — |
| 2009-09-21 | $3.19 | $3.19 | 3,663 | — | — |
| 2009-09-18 | $3.19 | $3.19 | 1,221 | — | — |
| 2009-09-17 | $3.44 | $3.44 | 0 | — | — |
| 2009-09-16 | $3.44 | $3.44 | 0 | — | — |
| 2009-09-15 | $3.44 | $3.44 | 0 | — | — |
| 2009-09-14 | $3.44 | $3.44 | 0 | — | — |
| 2009-09-11 | $3.44 | $3.44 | 0 | — | — |
| 2009-09-10 | $3.44 | $3.44 | 0 | — | — |
| 2009-09-09 | $3.44 | $3.44 | 5,006 | — | — |
| 2009-09-08 | $3.32 | $3.32 | 0 | — | — |
| 2009-09-04 | $3.32 | $3.32 | 0 | — | — |
| 2009-09-03 | $3.32 | $3.32 | 0 | — | — |
| 2009-09-02 | $3.32 | $3.32 | 1,709 | — | — |
| 2009-09-01 | $4.05 | $4.05 | 366 | — | — |
| 2009-08-31 | $3.28 | $3.28 | 0 | — | — |
| 2009-08-28 | $3.28 | $3.28 | 0 | — | — |
| 2009-08-27 | $3.28 | $3.28 | 1,099 | — | — |
| 2009-08-26 | $3.30 | $3.30 | 122 | — | — |
| 2009-08-25 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-24 | $3.48 | $3.48 | 0 | — | — |
| 2009-08-21 | $3.48 | $3.48 | 1,465 | — | — |
| 2009-08-20 | $3.56 | $3.56 | 1,465 | — | — |
| 2009-08-19 | $3.56 | $3.56 | 1,465 | — | — |
| 2009-08-18 | $3.69 | $3.69 | 2,808 | — | — |
| 2009-08-17 | $3.77 | $3.77 | 13,187 | — | — |
| 2009-08-14 | $4.30 | $4.30 | 1,099 | — | — |
| 2009-08-13 | $4.10 | $4.10 | 1,954 | — | — |
| 2009-08-12 | $4.10 | $4.10 | 122 | — | — |
| 2009-08-11 | $4.01 | $4.01 | 0 | — | — |
| 2009-08-10 | $4.01 | $4.01 | 0 | — | — |
| 2009-08-07 | $4.01 | $4.01 | 488 | — | — |
| 2009-08-06 | $3.81 | $3.81 | 4,884 | — | — |
| 2009-08-05 | $4.08 | $4.08 | 366 | — | — |
| 2009-08-04 | $4.01 | $4.01 | 0 | — | — |
| 2009-08-03 | $4.01 | $4.01 | 1,221 | — | — |
| 2009-07-31 | $3.28 | $3.28 | 1,221 | — | — |
| 2009-07-30 | $3.29 | $3.29 | 0 | — | — |
| 2009-07-29 | $3.29 | $3.29 | 2,564 | — | — |
| 2009-07-28 | $3.52 | $3.52 | 366 | — | — |
| 2009-07-27 | $3.60 | $3.60 | 4,274 | — | — |
| 2009-07-24 | $4.10 | $4.10 | 0 | — | — |
| 2009-07-23 | $4.10 | $4.10 | 0 | — | — |
| 2009-07-22 | $4.10 | $4.10 | 0 | — | — |
| 2009-07-21 | $4.10 | $4.10 | 1,099 | — | — |
| 2009-07-20 | $3.83 | $3.83 | 122 | — | — |
| 2009-07-17 | $4.05 | $4.05 | 0 | — | — |
| 2009-07-16 | $4.05 | $4.05 | 0 | — | — |
| 2009-07-15 | $4.05 | $4.05 | 2,442 | — | — |
| 2009-07-14 | $3.60 | $3.60 | 20,513 | — | — |
| 2009-07-13 | $3.89 | $3.89 | 0 | — | — |
| 2009-07-10 | $3.89 | $3.89 | 0 | — | — |
| 2009-07-09 | $3.89 | $3.89 | 0 | — | — |
| 2009-07-08 | $3.89 | $3.89 | 0 | — | — |
| 2009-07-07 | $3.89 | $3.89 | 0 | — | — |
| 2009-07-06 | $3.89 | $3.89 | 0 | — | — |
| 2009-07-02 | $3.89 | $3.89 | 488 | — | — |
| 2009-07-01 | $3.94 | $3.94 | 5,006 | — | — |
| 2009-06-30 | $4.24 | $4.24 | 1,221 | — | — |
| 2009-06-29 | $4.91 | $4.91 | 0 | — | — |
| 2009-06-26 | $4.91 | $4.91 | 0 | — | — |
| 2009-06-25 | $4.91 | $4.91 | 0 | — | — |
| 2009-06-24 | $4.91 | $4.91 | 488 | — | — |
| 2009-06-23 | $4.24 | $4.24 | 0 | — | — |
| 2009-06-22 | $4.24 | $4.24 | 0 | — | — |
| 2009-06-19 | $4.24 | $4.24 | 0 | — | — |
| 2009-06-18 | $4.24 | $4.24 | 855 | — | — |
| 2009-06-17 | $4.22 | $4.22 | 16,850 | — | — |
| 2009-06-16 | $4.02 | $4.02 | 4,396 | — | — |
| 2009-06-15 | $6.10 | $6.10 | 7,570 | — | — |
| 2009-06-12 | $4.10 | $4.10 | 366 | — | — |
| 2009-06-11 | $4.73 | $4.73 | 0 | — | — |
| 2009-06-10 | $4.73 | $4.73 | 0 | — | — |
| 2009-06-09 | $4.73 | $4.73 | 977 | — | — |
| 2009-06-08 | $3.93 | $3.93 | 1,709 | — | — |
| 2009-06-05 | $4.50 | $4.50 | 0 | — | — |
| 2009-06-04 | $4.50 | $4.50 | 0 | — | — |
| 2009-06-03 | $4.50 | $4.50 | 0 | — | — |
| 2009-06-02 | $4.50 | $4.50 | 0 | — | — |
| 2009-06-01 | $4.50 | $4.50 | 855 | — | — |
| 2009-05-29 | $5.09 | $5.09 | 0 | — | — |
| 2009-05-28 | $5.09 | $5.09 | 0 | — | — |
| 2009-05-27 | $5.09 | $5.09 | 0 | — | — |
| 2009-05-26 | $5.09 | $5.09 | 0 | — | — |
| 2009-05-22 | $5.09 | $5.09 | 1,099 | — | — |
| 2009-05-21 | $5.45 | $5.45 | 0 | — | — |
| 2009-05-20 | $5.45 | $5.45 | 366 | — | — |
| 2009-05-19 | $4.55 | $4.55 | 611 | — | — |
| 2009-05-18 | $4.50 | $4.50 | 0 | — | — |
| 2009-05-15 | $4.50 | $4.50 | 1,709 | — | — |
| 2009-05-14 | $5.14 | $5.14 | 4,396 | — | — |
| 2009-05-13 | $6.14 | $6.14 | 8,791 | — | — |
| 2009-05-12 | $4.18 | $4.18 | 0 | — | — |
| 2009-05-11 | $4.18 | $4.18 | 0 | — | — |
| 2009-05-08 | $4.18 | $4.18 | 244 | — | — |
| 2009-05-07 | $4.91 | $4.91 | 244 | — | — |
| 2009-05-06 | $4.45 | $4.45 | 122 | — | — |
| 2009-05-05 | $4.30 | $4.30 | 366 | — | — |
| 2009-05-04 | $4.18 | $4.18 | 733 | — | — |
| 2009-05-01 | $4.24 | $4.24 | 0 | — | — |
| 2009-04-30 | $4.24 | $4.24 | 0 | — | — |
| 2009-04-29 | $4.24 | $4.24 | 244 | — | — |
| 2009-04-28 | $3.89 | $3.89 | 0 | — | — |
| 2009-04-27 | $3.89 | $3.89 | 244 | — | — |
| 2009-04-24 | $3.85 | $3.85 | 0 | — | — |
| 2009-04-23 | $3.85 | $3.85 | 122 | — | — |
| 2009-04-22 | $3.85 | $3.85 | 0 | — | — |
| 2009-04-21 | $3.85 | $3.85 | 0 | — | — |
| 2009-04-20 | $3.85 | $3.85 | 0 | — | — |
| 2009-04-17 | $3.85 | $3.85 | 244 | — | — |
| 2009-04-16 | $3.78 | $3.78 | 0 | — | — |
| 2009-04-15 | $3.78 | $3.78 | 1,221 | — | — |
| 2009-04-14 | $4.66 | $4.66 | 1,099 | — | — |
| 2009-04-13 | $3.73 | $3.73 | 0 | — | — |
| 2009-04-09 | $3.73 | $3.73 | 0 | — | — |
| 2009-04-08 | $3.73 | $3.73 | 733 | — | — |
| 2009-04-07 | $3.71 | $3.71 | 0 | — | — |
| 2009-04-06 | $3.71 | $3.71 | 7,570 | — | — |
| 2009-04-03 | $3.69 | $3.69 | 0 | — | — |
| 2009-04-02 | $3.69 | $3.69 | 0 | — | — |
| 2009-04-01 | $3.69 | $3.69 | 0 | — | — |
| 2009-03-31 | $3.69 | $3.69 | 2,320 | — | — |
| 2009-03-30 | $3.88 | $3.88 | 0 | — | — |
| 2009-03-27 | $3.88 | $3.88 | 0 | — | — |
| 2009-03-26 | $3.88 | $3.88 | 0 | — | — |
| 2009-03-25 | $3.88 | $3.88 | 1,832 | — | — |
| 2009-03-24 | $3.89 | $3.89 | 1,221 | — | — |
| 2009-03-23 | $3.73 | $3.73 | 0 | — | — |
| 2009-03-20 | $3.73 | $3.73 | 0 | — | — |
| 2009-03-19 | $3.73 | $3.73 | 0 | — | — |
| 2009-03-18 | $3.73 | $3.73 | 0 | — | — |
| 2009-03-17 | $3.73 | $3.73 | 0 | — | — |
| 2009-03-16 | $3.73 | $3.73 | 5,617 | — | — |
| 2009-03-13 | $3.28 | $3.28 | 0 | — | — |
| 2009-03-12 | $3.28 | $3.28 | 4,029 | — | — |
| 2009-03-11 | $3.20 | $3.20 | 1,343 | — | — |
| 2009-03-10 | $3.19 | $3.19 | 6,593 | — | — |
| 2009-03-09 | $3.27 | $3.27 | 122 | — | — |
| 2009-03-06 | $3.22 | $3.22 | 4,274 | — | — |
| 2009-03-05 | $3.19 | $3.19 | 15,385 | — | — |
| 2009-03-04 | $3.28 | $3.28 | 7,326 | — | — |
| 2009-03-03 | $3.24 | $3.24 | 13,919 | — | — |
| 2009-03-02 | $3.31 | $3.31 | 2,320 | — | — |
| 2009-02-27 | $3.48 | $3.48 | 4,151 | — | — |
| 2009-02-26 | $3.28 | $3.28 | 43,956 | — | — |
| 2009-02-25 | $2.54 | $2.54 | 244 | — | — |
| 2009-02-24 | $2.29 | $2.29 | 22,344 | — | — |
| 2009-02-23 | $2.54 | $2.54 | 855 | — | — |
| 2009-02-20 | $2.44 | $2.44 | 7,692 | — | — |
| 2009-02-19 | $2.56 | $2.56 | 6,716 | — | — |
| 2009-02-18 | $2.87 | $2.87 | 0 | — | — |
| 2009-02-17 | $2.87 | $2.87 | 1,221 | — | — |
| 2009-02-13 | $3.19 | $3.19 | 1,954 | — | — |
| 2009-02-12 | $2.87 | $2.87 | 3,175 | — | — |
| 2009-02-11 | $2.56 | $2.56 | 23,077 | — | — |
| 2009-02-10 | $3.16 | $3.16 | 42,247 | — | — |
| 2009-02-09 | $2.26 | $2.26 | 7,204 | — | — |
| 2009-02-06 | $2.87 | $2.87 | 17,705 | — | — |
| 2009-02-05 | $3.14 | $3.14 | 1,343 | — | — |
| 2009-02-04 | $3.28 | $3.28 | 611 | — | — |
| 2009-02-03 | $3.28 | $3.28 | 488 | — | — |
| 2009-02-02 | $3.32 | $3.32 | 10,012 | — | — |
| 2009-01-30 | $3.89 | $3.89 | 3,663 | — | — |
| 2009-01-29 | $4.30 | $4.30 | 0 | — | — |
| 2009-01-28 | $4.30 | $4.30 | 0 | — | — |
| 2009-01-27 | $4.30 | $4.30 | 0 | — | — |
| 2009-01-26 | $4.30 | $4.30 | 488 | — | — |
| 2009-01-23 | $4.75 | $4.75 | 0 | — | — |
| 2009-01-22 | $4.75 | $4.75 | 244 | — | — |
| 2009-01-21 | $4.71 | $4.71 | 611 | — | — |
| 2009-01-20 | $4.73 | $4.73 | 366 | — | — |
| 2009-01-16 | $4.10 | $4.10 | 1,221 | — | — |
| 2009-01-15 | $4.18 | $4.18 | 0 | — | — |
| 2009-01-14 | $4.18 | $4.18 | 1,954 | — | — |
| 2009-01-13 | $4.54 | $4.54 | 0 | — | — |
| 2009-01-12 | $4.54 | $4.54 | 1,832 | — | — |
| 2009-01-09 | $4.55 | $4.55 | 0 | — | — |
| 2009-01-08 | $4.55 | $4.55 | 0 | — | — |
| 2009-01-07 | $4.55 | $4.55 | 0 | — | — |
| 2009-01-06 | $4.55 | $4.55 | 733 | — | — |
| 2009-01-05 | $5.16 | $5.16 | 2,442 | — | — |
| 2009-01-02 | $4.86 | $4.86 | 0 | — | — |