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
- 1977-06-17 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 | $3.73 | $5.77 | 284,238 | — | — |
| 2009-12-30 | $3.85 | $5.95 | 268,225 | — | — |
| 2009-12-29 | $3.81 | $5.89 | 209,509 | — | — |
| 2009-12-28 | $3.81 | $5.89 | 399,001 | — | — |
| 2009-12-24 | $3.89 | $6.02 | 93,412 | — | — |
| 2009-12-23 | $3.93 | $6.08 | 148,124 | — | — |
| 2009-12-22 | $3.94 | $6.09 | 288,241 | — | — |
| 2009-12-21 | $3.93 | $6.08 | 252,211 | — | — |
| 2009-12-18 | $3.76 | $5.82 | 747,293 | — | — |
| 2009-12-17 | $3.88 | $6.00 | 184,154 | — | — |
| 2009-12-16 | $4.02 | $6.22 | 471,061 | — | — |
| 2009-12-15 | $3.83 | $5.92 | 656,550 | — | — |
| 2009-12-14 | $4.05 | $6.27 | 196,164 | — | — |
| 2009-12-11 | $3.98 | $6.16 | 100,084 | — | — |
| 2009-12-10 | $3.93 | $6.08 | 388,325 | — | — |
| 2009-12-09 | $4.07 | $6.30 | 372,312 | — | — |
| 2009-12-08 | $3.98 | $6.15 | 301,586 | — | — |
| 2009-12-07 | $4.05 | $6.27 | 256,215 | — | — |
| 2009-12-04 | $4.04 | $6.25 | 242,870 | — | — |
| 2009-12-03 | $3.93 | $6.07 | 324,272 | — | — |
| 2009-12-02 | $3.95 | $6.11 | 415,014 | — | — |
| 2009-12-01 | $3.91 | $6.05 | 310,927 | — | — |
| 2009-11-30 | $3.79 | $5.86 | 705,925 | — | — |
| 2009-11-27 | $3.90 | $6.03 | 298,917 | — | — |
| 2009-11-25 | $4.05 | $6.20 | 460,386 | — | — |
| 2009-11-24 | $3.85 | $5.90 | 741,955 | — | — |
| 2009-11-23 | $4.01 | $6.15 | 632,530 | — | — |
| 2009-11-20 | $3.96 | $6.06 | 495,081 | — | — |
| 2009-11-19 | $3.93 | $6.02 | 688,577 | — | — |
| 2009-11-18 | $4.06 | $6.22 | 1,130,280 | — | — |
| 2009-11-17 | $4.35 | $6.67 | 1,003,507 | — | — |
| 2009-11-16 | $4.78 | $7.32 | 521,770 | — | — |
| 2009-11-13 | $4.78 | $7.32 | 340,285 | — | — |
| 2009-11-12 | $4.62 | $7.09 | 986,159 | — | — |
| 2009-11-11 | $5.06 | $7.76 | 378,984 | — | — |
| 2009-11-10 | $5.01 | $7.68 | 589,827 | — | — |
| 2009-11-09 | $5.31 | $8.14 | 597,834 | — | — |
| 2009-11-06 | $5.28 | $8.09 | 697,918 | — | — |
| 2009-11-05 | $4.99 | $7.65 | 814,015 | — | — |
| 2009-11-04 | $4.68 | $7.17 | 519,102 | — | — |
| 2009-11-03 | $4.68 | $7.18 | 544,456 | — | — |
| 2009-11-02 | $4.60 | $7.04 | 492,413 | — | — |
| 2009-10-30 | $4.47 | $6.84 | 1,186,327 | — | — |
| 2009-10-29 | $4.48 | $6.86 | 588,493 | — | — |
| 2009-10-28 | $4.54 | $6.96 | 468,392 | — | — |
| 2009-10-27 | $4.75 | $7.28 | 250,877 | — | — |
| 2009-10-26 | $4.55 | $6.97 | 364,305 | — | — |
| 2009-10-23 | $4.59 | $7.04 | 238,867 | — | — |
| 2009-10-22 | $4.70 | $7.20 | 310,927 | — | — |
| 2009-10-21 | $4.57 | $7.00 | 270,894 | — | — |
| 2009-10-20 | $4.74 | $7.27 | 268,225 | — | — |
| 2009-10-19 | $4.81 | $7.37 | 278,900 | — | — |
| 2009-10-16 | $4.77 | $7.30 | 322,937 | — | — |
| 2009-10-15 | $4.86 | $7.45 | 205,505 | — | — |
| 2009-10-14 | $4.93 | $7.55 | 401,670 | — | — |
| 2009-10-13 | $4.75 | $7.28 | 432,362 | — | — |
| 2009-10-12 | $4.73 | $7.25 | 693,915 | — | — |
| 2009-10-09 | $4.90 | $7.51 | 411,011 | — | — |
| 2009-10-08 | $4.79 | $7.34 | 460,386 | — | — |
| 2009-10-07 | $4.69 | $7.18 | 677,901 | — | — |
| 2009-10-06 | $4.86 | $7.45 | 348,292 | — | — |
| 2009-10-05 | $4.60 | $7.05 | 389,660 | — | — |
| 2009-10-02 | $4.41 | $6.76 | 659,219 | — | — |
| 2009-10-01 | $4.45 | $6.82 | 481,737 | — | — |
| 2009-09-30 | $4.50 | $6.90 | 523,105 | — | — |
| 2009-09-29 | $4.62 | $7.07 | 405,673 | — | — |
| 2009-09-28 | $4.65 | $7.12 | 411,011 | — | — |
| 2009-09-25 | $4.53 | $6.94 | 350,961 | — | — |
| 2009-09-24 | $4.53 | $6.94 | 409,677 | — | — |
| 2009-09-23 | $4.63 | $7.10 | 416,349 | — | — |
| 2009-09-22 | $4.55 | $6.98 | 572,480 | — | — |
| 2009-09-21 | $4.48 | $6.86 | 488,409 | — | — |
| 2009-09-18 | $4.50 | $6.89 | 886,076 | — | — |
| 2009-09-17 | $4.49 | $6.88 | 521,770 | — | — |
| 2009-09-16 | $4.53 | $6.95 | 420,352 | — | — |
| 2009-09-15 | $4.51 | $6.91 | 487,075 | — | — |
| 2009-09-14 | $4.51 | $6.92 | 544,456 | — | — |
| 2009-09-11 | $4.51 | $6.91 | 305,589 | — | — |
| 2009-09-10 | $4.51 | $6.92 | 444,372 | — | — |
| 2009-09-09 | $4.45 | $6.81 | 747,293 | — | — |
| 2009-09-08 | $4.45 | $6.82 | 607,175 | — | — |
| 2009-09-04 | $4.50 | $6.90 | 673,898 | — | — |
| 2009-09-03 | $4.41 | $6.76 | 349,626 | — | — |
| 2009-09-02 | $4.29 | $6.57 | 499,085 | — | — |
| 2009-09-01 | $4.24 | $6.50 | 700,587 | — | — |
| 2009-08-31 | $4.38 | $6.72 | 632,530 | — | — |
| 2009-08-28 | $4.49 | $6.88 | 496,416 | — | — |
| 2009-08-27 | $4.54 | $6.90 | 563,138 | — | — |
| 2009-08-26 | $4.42 | $6.72 | 428,359 | — | — |
| 2009-08-25 | $4.42 | $6.71 | 273,563 | — | — |
| 2009-08-24 | $4.36 | $6.63 | 405,673 | — | — |
| 2009-08-21 | $4.34 | $6.59 | 673,898 | — | — |
| 2009-08-20 | $4.18 | $6.36 | 789,995 | — | — |
| 2009-08-19 | $4.04 | $6.14 | 572,480 | — | — |
| 2009-08-18 | $4.11 | $6.24 | 599,169 | — | — |
| 2009-08-17 | $3.68 | $5.59 | 441,703 | — | — |
| 2009-08-14 | $3.95 | $6.00 | 539,118 | — | — |
| 2009-08-13 | $4.15 | $6.31 | 572,480 | — | — |
| 2009-08-12 | $4.28 | $6.50 | 862,055 | — | — |
| 2009-08-11 | $3.98 | $6.04 | 265,556 | — | — |
| 2009-08-10 | $3.99 | $6.06 | 290,910 | — | — |
| 2009-08-07 | $4.01 | $6.10 | 1,027,527 | — | — |
| 2009-08-06 | $3.60 | $5.47 | 964,808 | — | — |
| 2009-08-05 | $3.57 | $5.42 | 362,971 | — | — |
| 2009-08-04 | $3.61 | $5.48 | 926,109 | — | — |
| 2009-08-03 | $3.33 | $5.06 | 1,170,314 | — | — |
| 2009-07-31 | $3.15 | $4.79 | 918,102 | — | — |
| 2009-07-30 | $3.33 | $5.06 | 488,409 | — | — |
| 2009-07-29 | $3.00 | $4.56 | 298,917 | — | — |
| 2009-07-28 | $3.06 | $4.65 | 1,578,656 | — | — |
| 2009-07-27 | $2.89 | $4.39 | 1,174,317 | — | — |
| 2009-07-24 | $2.95 | $4.48 | 280,235 | — | — |
| 2009-07-23 | $3.00 | $4.56 | 659,219 | — | — |
| 2009-07-22 | $2.75 | $4.17 | 238,867 | — | — |
| 2009-07-21 | $2.72 | $4.14 | 312,262 | — | — |
| 2009-07-20 | $2.69 | $4.09 | 445,707 | — | — |
| 2009-07-17 | $2.65 | $4.02 | 465,723 | — | — |
| 2009-07-16 | $2.58 | $3.93 | 358,967 | — | — |
| 2009-07-15 | $2.45 | $3.73 | 376,315 | — | — |
| 2009-07-14 | $2.35 | $3.57 | 192,161 | — | — |
| 2009-07-13 | $2.31 | $3.51 | 588,493 | — | — |
| 2009-07-10 | $2.18 | $3.31 | 272,228 | — | — |
| 2009-07-09 | $2.10 | $3.19 | 204,171 | — | — |
| 2009-07-08 | $2.18 | $3.31 | 346,957 | — | — |
| 2009-07-07 | $2.12 | $3.22 | 503,088 | — | — |
| 2009-07-06 | $2.20 | $3.34 | 316,265 | — | — |
| 2009-07-02 | $2.28 | $3.46 | 397,666 | — | — |
| 2009-07-01 | $2.40 | $3.64 | 659,219 | — | — |
| 2009-06-30 | $2.15 | $3.27 | 589,827 | — | — |
| 2009-06-29 | $2.23 | $3.39 | 340,285 | — | — |
| 2009-06-26 | $2.32 | $3.53 | 906,092 | — | — |
| 2009-06-25 | $2.35 | $3.57 | 465,723 | — | — |
| 2009-06-24 | $2.17 | $3.29 | 424,355 | — | — |
| 2009-06-23 | $2.16 | $3.29 | 340,285 | — | — |
| 2009-06-22 | $2.20 | $3.35 | 445,707 | — | — |
| 2009-06-19 | $2.48 | $3.77 | 733,948 | — | — |
| 2009-06-18 | $2.39 | $3.63 | 240,201 | — | — |
| 2009-06-17 | $2.44 | $3.71 | 436,366 | — | — |
| 2009-06-16 | $2.34 | $3.55 | 376,315 | — | — |
| 2009-06-15 | $2.45 | $3.73 | 477,734 | — | — |
| 2009-06-12 | $2.58 | $3.91 | 281,569 | — | — |
| 2009-06-11 | $2.60 | $3.95 | 409,677 | — | — |
| 2009-06-10 | $2.69 | $4.08 | 593,831 | — | — |
| 2009-06-09 | $2.69 | $4.08 | 483,071 | — | — |
| 2009-06-08 | $2.79 | $4.23 | 304,255 | — | — |
| 2009-06-05 | $2.79 | $4.24 | 400,335 | — | — |
| 2009-06-04 | $2.93 | $4.45 | 374,981 | — | — |
| 2009-06-03 | $2.81 | $4.27 | 412,345 | — | — |
| 2009-06-02 | $2.84 | $4.32 | 688,577 | — | — |
| 2009-06-01 | $2.79 | $4.24 | 761,972 | — | — |
| 2009-05-29 | $2.63 | $3.99 | 593,831 | — | — |
| 2009-05-28 | $2.52 | $3.83 | 665,891 | — | — |
| 2009-05-27 | $2.63 | $3.94 | 812,681 | — | — |
| 2009-05-26 | $2.82 | $4.22 | 505,757 | — | — |
| 2009-05-22 | $2.56 | $3.83 | 314,930 | — | — |
| 2009-05-21 | $2.61 | $3.91 | 560,470 | — | — |
| 2009-05-20 | $2.69 | $4.03 | 924,775 | — | — |
| 2009-05-19 | $2.83 | $4.23 | 1,160,973 | — | — |
| 2009-05-18 | $2.49 | $3.73 | 1,019,521 | — | — |
| 2009-05-15 | $2.42 | $3.63 | 696,584 | — | — |
| 2009-05-14 | $2.44 | $3.66 | 729,945 | — | — |
| 2009-05-13 | $2.28 | $3.41 | 772,647 | — | — |
| 2009-05-12 | $2.54 | $3.79 | 721,938 | — | — |
| 2009-05-11 | $2.49 | $3.73 | 637,868 | — | — |
| 2009-05-08 | $2.80 | $4.19 | 744,624 | — | — |
| 2009-05-07 | $2.61 | $3.91 | 703,256 | — | — |
| 2009-05-06 | $2.74 | $4.11 | 1,286,411 | — | — |
| 2009-05-05 | $2.87 | $4.30 | 663,222 | — | — |
| 2009-05-04 | $3.02 | $4.52 | 920,771 | — | — |
| 2009-05-01 | $2.85 | $4.27 | 1,002,173 | — | — |
| 2009-04-30 | $2.87 | $4.29 | 1,263,725 | — | — |
| 2009-04-29 | $3.16 | $4.73 | 1,022,190 | — | — |
| 2009-04-28 | $2.80 | $4.20 | 1,040,872 | — | — |
| 2009-04-27 | $2.62 | $3.93 | 902,089 | — | — |
| 2009-04-24 | $2.88 | $4.31 | 815,350 | — | — |
| 2009-04-23 | $2.57 | $3.85 | 971,480 | — | — |
| 2009-04-22 | $2.80 | $4.19 | 812,681 | — | — |
| 2009-04-21 | $2.82 | $4.22 | 1,026,193 | — | — |
| 2009-04-20 | $2.48 | $3.71 | 623,189 | — | — |
| 2009-04-17 | $2.81 | $4.20 | 882,072 | — | — |
| 2009-04-16 | $2.98 | $4.47 | 792,664 | — | — |
| 2009-04-15 | $2.80 | $4.19 | 830,029 | — | — |
| 2009-04-14 | $2.56 | $3.83 | 848,711 | — | — |
| 2009-04-13 | $2.71 | $4.06 | 773,982 | — | — |
| 2009-04-09 | $2.79 | $4.17 | 1,007,511 | — | — |
| 2009-04-08 | $2.33 | $3.49 | 816,684 | — | — |
| 2009-04-07 | $2.16 | $3.24 | 894,082 | — | — |
| 2009-04-06 | $2.37 | $3.55 | 992,832 | — | — |
| 2009-04-03 | $2.70 | $4.04 | 789,995 | — | — |
| 2009-04-02 | $2.49 | $3.72 | 1,138,287 | — | — |
| 2009-04-01 | $2.16 | $3.23 | 1,146,294 | — | — |
| 2009-03-31 | $2.04 | $3.05 | 1,060,889 | — | — |
| 2009-03-30 | $1.81 | $2.71 | 986,159 | — | — |
| 2009-03-27 | $2.03 | $3.04 | 785,992 | — | — |
| 2009-03-26 | $2.31 | $3.46 | 916,768 | — | — |
| 2009-03-25 | $2.11 | $3.16 | 1,183,658 | — | — |
| 2009-03-24 | $2.15 | $3.21 | 884,741 | — | — |
| 2009-03-23 | $2.41 | $3.61 | 1,136,952 | — | — |
| 2009-03-20 | $1.98 | $2.97 | 1,084,909 | — | — |
| 2009-03-19 | $2.10 | $3.14 | 616,516 | — | — |
| 2009-03-18 | $1.95 | $2.92 | 621,854 | — | — |
| 2009-03-17 | $1.72 | $2.58 | 779,320 | — | — |
| 2009-03-16 | $1.61 | $2.41 | 777,985 | — | — |
| 2009-03-13 | $1.58 | $2.36 | 1,531,950 | — | — |
| 2009-03-12 | $1.33 | $2.00 | 1,036,869 | — | — |
| 2009-03-11 | $1.11 | $1.65 | 1,010,180 | — | — |
| 2009-03-10 | $1.13 | $1.69 | 1,821,526 | — | — |
| 2009-03-09 | $1.04 | $1.55 | 971,480 | — | — |
| 2009-03-06 | $1.12 | $1.68 | 907,427 | — | — |
| 2009-03-05 | $1.10 | $1.65 | 571,145 | — | — |
| 2009-03-04 | $1.25 | $1.87 | 862,055 | — | — |
| 2009-03-03 | $1.33 | $1.98 | 487,075 | — | — |
| 2009-03-02 | $1.37 | $2.05 | 620,520 | — | — |
| 2009-02-27 | $1.56 | $2.33 | 378,984 | — | — |
| 2009-02-26 | $1.67 | $2.49 | 980,822 | — | — |
| 2009-02-25 | $1.80 | $2.64 | 633,864 | — | — |
| 2009-02-24 | $1.95 | $2.85 | 504,423 | — | — |
| 2009-02-23 | $1.77 | $2.60 | 382,988 | — | — |
| 2009-02-20 | $1.88 | $2.76 | 850,045 | — | — |
| 2009-02-19 | $2.09 | $3.06 | 353,630 | — | — |
| 2009-02-18 | $2.17 | $3.17 | 260,218 | — | — |
| 2009-02-17 | $2.26 | $3.31 | 689,911 | — | — |
| 2009-02-13 | $2.45 | $3.59 | 553,797 | — | — |
| 2009-02-12 | $2.47 | $3.62 | 340,285 | — | — |
| 2009-02-11 | $2.59 | $3.79 | 186,823 | — | — |
| 2009-02-10 | $2.59 | $3.79 | 341,620 | — | — |
| 2009-02-09 | $2.84 | $4.16 | 378,984 | — | — |
| 2009-02-06 | $2.83 | $4.14 | 354,964 | — | — |
| 2009-02-05 | $2.59 | $3.80 | 308,258 | — | — |
| 2009-02-04 | $2.50 | $3.66 | 388,325 | — | — |
| 2009-02-03 | $2.51 | $3.67 | 461,720 | — | — |
| 2009-02-02 | $2.48 | $3.63 | 585,824 | — | — |
| 2009-01-30 | $2.40 | $3.51 | 1,258,388 | — | — |
| 2009-01-29 | $2.41 | $3.53 | 668,560 | — | — |
| 2009-01-28 | $2.43 | $3.56 | 385,656 | — | — |
| 2009-01-27 | $2.29 | $3.36 | 595,165 | — | — |
| 2009-01-26 | $2.22 | $3.26 | 844,708 | — | — |
| 2009-01-23 | $2.17 | $3.18 | 627,192 | — | — |
| 2009-01-22 | $2.16 | $3.17 | 301,586 | — | — |
| 2009-01-21 | $2.30 | $3.37 | 720,604 | — | — |
| 2009-01-20 | $2.24 | $3.29 | 752,630 | — | — |
| 2009-01-16 | $2.48 | $3.63 | 603,172 | — | — |
| 2009-01-15 | $2.52 | $3.69 | 399,001 | — | — |
| 2009-01-14 | $2.56 | $3.75 | 475,065 | — | — |
| 2009-01-13 | $2.77 | $4.06 | 268,225 | — | — |
| 2009-01-12 | $2.76 | $4.05 | 597,834 | — | — |
| 2009-01-09 | $2.98 | $4.36 | 725,941 | — | — |
| 2009-01-08 | $3.08 | $4.51 | 1,423,859 | — | — |
| 2009-01-07 | $3.09 | $4.52 | 1,483,910 | — | — |
| 2009-01-06 | $3.07 | $4.50 | 1,116,936 | — | — |
| 2009-01-05 | $3.00 | $4.39 | 1,020,855 | — | — |
| 2009-01-02 | $2.92 | $4.28 | 824,691 | — | — |