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
- 2001-07-31 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 | $3.85 | $3.85 | 3,600 | — | — |
| 2009-12-30 | $3.94 | $3.94 | 13,600 | — | — |
| 2009-12-29 | $3.95 | $3.95 | 4,800 | — | — |
| 2009-12-28 | $3.94 | $3.94 | 4,900 | — | — |
| 2009-12-24 | $3.90 | $3.90 | 600 | — | — |
| 2009-12-23 | $3.89 | $3.89 | 27,100 | — | — |
| 2009-12-22 | $3.87 | $3.87 | 19,700 | — | — |
| 2009-12-21 | $3.89 | $3.89 | 21,100 | — | — |
| 2009-12-18 | $3.84 | $3.84 | 35,100 | — | — |
| 2009-12-17 | $3.72 | $3.72 | 55,800 | — | — |
| 2009-12-16 | $3.84 | $3.84 | 19,400 | — | — |
| 2009-12-15 | $3.81 | $3.81 | 42,200 | — | — |
| 2009-12-14 | $3.90 | $3.90 | 73,300 | — | — |
| 2009-12-11 | $3.94 | $3.94 | 1,100 | — | — |
| 2009-12-10 | $3.99 | $3.99 | 20,200 | — | — |
| 2009-12-09 | $4.00 | $4.00 | 156,600 | — | — |
| 2009-12-08 | $3.87 | $3.87 | 82,300 | — | — |
| 2009-12-07 | $3.89 | $3.89 | 17,000 | — | — |
| 2009-12-04 | $3.84 | $3.84 | 22,200 | — | — |
| 2009-12-03 | $3.74 | $3.74 | 3,800 | — | — |
| 2009-12-02 | $3.53 | $3.53 | 17,600 | — | — |
| 2009-12-01 | $3.40 | $3.40 | 23,300 | — | — |
| 2009-11-30 | $3.35 | $3.35 | 9,600 | — | — |
| 2009-11-27 | $3.40 | $3.40 | 6,800 | — | — |
| 2009-11-25 | $3.36 | $3.36 | 23,500 | — | — |
| 2009-11-24 | $3.41 | $3.41 | 21,700 | — | — |
| 2009-11-23 | $3.42 | $3.42 | 23,000 | — | — |
| 2009-11-20 | $3.49 | $3.49 | 26,300 | — | — |
| 2009-11-19 | $3.61 | $3.61 | 13,200 | — | — |
| 2009-11-18 | $3.62 | $3.62 | 3,500 | — | — |
| 2009-11-17 | $3.65 | $3.65 | 18,800 | — | — |
| 2009-11-16 | $3.63 | $3.63 | 7,800 | — | — |
| 2009-11-13 | $3.62 | $3.62 | 11,300 | — | — |
| 2009-11-12 | $3.60 | $3.60 | 13,500 | — | — |
| 2009-11-11 | $3.51 | $3.51 | 11,700 | — | — |
| 2009-11-10 | $3.52 | $3.52 | 14,100 | — | — |
| 2009-11-09 | $3.50 | $3.50 | 7,300 | — | — |
| 2009-11-06 | $3.52 | $3.52 | 41,800 | — | — |
| 2009-11-05 | $3.50 | $3.50 | 23,400 | — | — |
| 2009-11-04 | $3.55 | $3.55 | 11,000 | — | — |
| 2009-11-03 | $3.42 | $3.42 | 51,800 | — | — |
| 2009-11-02 | $3.51 | $3.51 | 49,800 | — | — |
| 2009-10-30 | $3.54 | $3.54 | 17,900 | — | — |
| 2009-10-29 | $3.62 | $3.62 | 26,800 | — | — |
| 2009-10-28 | $3.75 | $3.75 | 49,000 | — | — |
| 2009-10-27 | $3.72 | $3.72 | 31,100 | — | — |
| 2009-10-26 | $3.86 | $3.86 | 152,400 | — | — |
| 2009-10-23 | $3.98 | $3.98 | 67,400 | — | — |
| 2009-10-22 | $4.01 | $4.01 | 215,800 | — | — |
| 2009-10-21 | $4.06 | $4.06 | 34,600 | — | — |
| 2009-10-20 | $3.93 | $3.93 | 30,700 | — | — |
| 2009-10-19 | $4.11 | $4.11 | 16,000 | — | — |
| 2009-10-16 | $4.05 | $4.05 | 20,500 | — | — |
| 2009-10-15 | $4.05 | $4.05 | 36,300 | — | — |
| 2009-10-14 | $4.05 | $4.05 | 44,900 | — | — |
| 2009-10-13 | $4.00 | $4.00 | 9,300 | — | — |
| 2009-10-12 | $3.95 | $3.95 | 38,900 | — | — |
| 2009-10-09 | $3.90 | $3.90 | 18,200 | — | — |
| 2009-10-08 | $3.80 | $3.80 | 42,400 | — | — |
| 2009-10-07 | $3.55 | $3.55 | 9,200 | — | — |
| 2009-10-06 | $3.60 | $3.60 | 15,200 | — | — |
| 2009-10-05 | $3.41 | $3.41 | 23,300 | — | — |
| 2009-10-02 | $3.18 | $3.18 | 136,100 | — | — |
| 2009-10-01 | $3.30 | $3.30 | 46,800 | — | — |
| 2009-09-30 | $3.49 | $3.49 | 47,900 | — | — |
| 2009-09-29 | $3.54 | $3.54 | 15,100 | — | — |
| 2009-09-28 | $3.54 | $3.54 | 45,300 | — | — |
| 2009-09-25 | $3.51 | $3.51 | 37,900 | — | — |
| 2009-09-24 | $3.58 | $3.58 | 17,700 | — | — |
| 2009-09-23 | $3.56 | $3.56 | 17,100 | — | — |
| 2009-09-22 | $3.57 | $3.57 | 73,700 | — | — |
| 2009-09-21 | $3.39 | $3.39 | 80,700 | — | — |
| 2009-09-18 | $3.41 | $3.41 | 106,500 | — | — |
| 2009-09-17 | $3.60 | $3.60 | 33,200 | — | — |
| 2009-09-16 | $3.35 | $3.35 | 16,700 | — | — |
| 2009-09-15 | $3.33 | $3.33 | 41,400 | — | — |
| 2009-09-14 | $3.26 | $3.26 | 23,200 | — | — |
| 2009-09-11 | $3.24 | $3.24 | 9,000 | — | — |
| 2009-09-10 | $3.14 | $3.14 | 28,800 | — | — |
| 2009-09-09 | $3.05 | $3.05 | 15,800 | — | — |
| 2009-09-08 | $2.97 | $2.97 | 16,100 | — | — |
| 2009-09-04 | $2.97 | $2.97 | 13,500 | — | — |
| 2009-09-03 | $2.87 | $2.87 | 23,200 | — | — |
| 2009-09-02 | $2.61 | $2.61 | 31,000 | — | — |
| 2009-09-01 | $2.59 | $2.59 | 2,800 | — | — |
| 2009-08-31 | $2.69 | $2.69 | 27,800 | — | — |
| 2009-08-28 | $2.58 | $2.58 | 56,900 | — | — |
| 2009-08-27 | $2.52 | $2.52 | 41,900 | — | — |
| 2009-08-26 | $2.65 | $2.65 | 20,400 | — | — |
| 2009-08-25 | $2.65 | $2.65 | 75,600 | — | — |
| 2009-08-24 | $2.68 | $2.68 | 42,700 | — | — |
| 2009-08-21 | $2.70 | $2.70 | 192,900 | — | — |
| 2009-08-20 | $2.65 | $2.65 | 19,100 | — | — |
| 2009-08-19 | $2.72 | $2.72 | 79,600 | — | — |
| 2009-08-18 | $2.78 | $2.78 | 32,900 | — | — |
| 2009-08-17 | $2.61 | $2.61 | 34,800 | — | — |
| 2009-08-14 | $2.55 | $2.55 | 22,500 | — | — |
| 2009-08-13 | $2.55 | $2.55 | 37,800 | — | — |
| 2009-08-12 | $2.64 | $2.64 | 68,800 | — | — |
| 2009-08-11 | $2.76 | $2.76 | 27,900 | — | — |
| 2009-08-10 | $2.71 | $2.71 | 17,700 | — | — |
| 2009-08-07 | $2.75 | $2.75 | 33,500 | — | — |
| 2009-08-06 | $2.90 | $2.90 | 36,400 | — | — |
| 2009-08-05 | $2.94 | $2.94 | 56,300 | — | — |
| 2009-08-04 | $2.93 | $2.93 | 69,800 | — | — |
| 2009-08-03 | $2.57 | $2.57 | 71,100 | — | — |
| 2009-07-31 | $2.30 | $2.30 | 59,100 | — | — |
| 2009-07-30 | $2.37 | $2.37 | 57,500 | — | — |
| 2009-07-29 | $2.29 | $2.29 | 19,400 | — | — |
| 2009-07-28 | $2.26 | $2.26 | 29,700 | — | — |
| 2009-07-27 | $2.17 | $2.17 | 62,200 | — | — |
| 2009-07-24 | $2.30 | $2.30 | 19,200 | — | — |
| 2009-07-23 | $2.40 | $2.40 | 9,900 | — | — |
| 2009-07-22 | $2.30 | $2.30 | 4,500 | — | — |
| 2009-07-21 | $2.26 | $2.26 | 34,100 | — | — |
| 2009-07-20 | $2.39 | $2.39 | 13,000 | — | — |
| 2009-07-17 | $2.39 | $2.39 | 10,400 | — | — |
| 2009-07-16 | $2.40 | $2.40 | 9,800 | — | — |
| 2009-07-15 | $2.37 | $2.37 | 9,900 | — | — |
| 2009-07-14 | $2.39 | $2.39 | 17,700 | — | — |
| 2009-07-13 | $2.38 | $2.38 | 4,200 | — | — |
| 2009-07-10 | $2.41 | $2.41 | 1,700 | — | — |
| 2009-07-09 | $2.40 | $2.40 | 5,500 | — | — |
| 2009-07-08 | $2.33 | $2.33 | 10,900 | — | — |
| 2009-07-07 | $2.40 | $2.40 | 18,600 | — | — |
| 2009-07-06 | $2.50 | $2.50 | 12,100 | — | — |
| 2009-07-02 | $2.45 | $2.45 | 13,300 | — | — |
| 2009-07-01 | $2.50 | $2.50 | 61,700 | — | — |
| 2009-06-30 | $2.55 | $2.55 | 22,900 | — | — |
| 2009-06-29 | $2.40 | $2.40 | 5,000 | — | — |
| 2009-06-26 | $2.40 | $2.40 | 25,900 | — | — |
| 2009-06-25 | $2.41 | $2.41 | 25,800 | — | — |
| 2009-06-24 | $2.40 | $2.40 | 35,600 | — | — |
| 2009-06-23 | $2.37 | $2.37 | 19,000 | — | — |
| 2009-06-22 | $2.46 | $2.46 | 90,600 | — | — |
| 2009-06-19 | $2.75 | $2.75 | 31,200 | — | — |
| 2009-06-18 | $2.30 | $2.30 | 19,800 | — | — |
| 2009-06-17 | $2.35 | $2.35 | 16,400 | — | — |
| 2009-06-16 | $2.40 | $2.40 | 24,500 | — | — |
| 2009-06-15 | $2.42 | $2.42 | 21,500 | — | — |
| 2009-06-12 | $2.53 | $2.53 | 13,400 | — | — |
| 2009-06-11 | $2.53 | $2.53 | 17,000 | — | — |
| 2009-06-10 | $2.41 | $2.41 | 17,000 | — | — |
| 2009-06-09 | $2.45 | $2.45 | 18,200 | — | — |
| 2009-06-08 | $2.09 | $2.09 | 11,700 | — | — |
| 2009-06-05 | $1.91 | $1.91 | 73,200 | — | — |
| 2009-06-04 | $2.04 | $2.04 | 61,200 | — | — |
| 2009-06-03 | $1.80 | $1.80 | 8,200 | — | — |
| 2009-06-02 | $1.82 | $1.82 | 34,200 | — | — |
| 2009-06-01 | $1.83 | $1.83 | 44,500 | — | — |
| 2009-05-29 | $1.88 | $1.88 | 29,700 | — | — |
| 2009-05-28 | $1.86 | $1.86 | 27,300 | — | — |
| 2009-05-27 | $1.86 | $1.86 | 19,300 | — | — |
| 2009-05-26 | $1.95 | $1.95 | 8,100 | — | — |
| 2009-05-22 | $1.72 | $1.72 | 91,200 | — | — |
| 2009-05-21 | $1.77 | $1.77 | 6,500 | — | — |
| 2009-05-20 | $1.79 | $1.79 | 21,600 | — | — |
| 2009-05-19 | $1.74 | $1.74 | 31,400 | — | — |
| 2009-05-18 | $1.80 | $1.80 | 20,700 | — | — |
| 2009-05-15 | $1.84 | $1.84 | 22,400 | — | — |
| 2009-05-14 | $1.89 | $1.89 | 16,000 | — | — |
| 2009-05-13 | $1.98 | $1.98 | 29,500 | — | — |
| 2009-05-12 | $1.99 | $1.99 | 51,700 | — | — |
| 2009-05-11 | $2.16 | $2.16 | 28,100 | — | — |
| 2009-05-08 | $2.11 | $2.11 | 41,500 | — | — |
| 2009-05-07 | $1.96 | $1.96 | 10,200 | — | — |
| 2009-05-06 | $1.90 | $1.90 | 50,500 | — | — |
| 2009-05-05 | $1.86 | $1.86 | 38,800 | — | — |
| 2009-05-04 | $1.80 | $1.80 | 50,300 | — | — |
| 2009-05-01 | $1.73 | $1.73 | 20,500 | — | — |
| 2009-04-30 | $1.80 | $1.80 | 61,300 | — | — |
| 2009-04-29 | $1.76 | $1.76 | 49,700 | — | — |
| 2009-04-28 | $1.72 | $1.72 | 123,200 | — | — |
| 2009-04-27 | $1.74 | $1.74 | 16,900 | — | — |
| 2009-04-24 | $1.68 | $1.68 | 39,100 | — | — |
| 2009-04-23 | $1.67 | $1.67 | 25,300 | — | — |
| 2009-04-22 | $1.71 | $1.71 | 40,500 | — | — |
| 2009-04-21 | $1.69 | $1.69 | 7,400 | — | — |
| 2009-04-20 | $1.70 | $1.70 | 3,500 | — | — |
| 2009-04-17 | $1.73 | $1.73 | 13,800 | — | — |
| 2009-04-16 | $1.72 | $1.72 | 40,900 | — | — |
| 2009-04-15 | $1.70 | $1.70 | 2,200 | — | — |
| 2009-04-14 | $1.73 | $1.73 | 31,800 | — | — |
| 2009-04-13 | $1.71 | $1.71 | 96,600 | — | — |
| 2009-04-09 | $1.68 | $1.68 | 108,600 | — | — |
| 2009-04-08 | $1.60 | $1.60 | 44,700 | — | — |
| 2009-04-07 | $1.60 | $1.60 | 10,800 | — | — |
| 2009-04-06 | $1.60 | $1.60 | 15,500 | — | — |
| 2009-04-03 | $1.59 | $1.59 | 5,000 | — | — |
| 2009-04-02 | $1.60 | $1.60 | 100,300 | — | — |
| 2009-04-01 | $1.54 | $1.54 | 71,700 | — | — |
| 2009-03-31 | $1.57 | $1.57 | 35,500 | — | — |
| 2009-03-30 | $1.59 | $1.59 | 31,600 | — | — |
| 2009-03-27 | $1.39 | $1.39 | 18,100 | — | — |
| 2009-03-26 | $1.29 | $1.29 | 28,600 | — | — |
| 2009-03-25 | $1.16 | $1.16 | 1,459,600 | — | — |
| 2009-03-24 | $1.22 | $1.22 | 9,000 | — | — |
| 2009-03-23 | $1.29 | $1.29 | 5,600 | — | — |
| 2009-03-20 | $1.19 | $1.19 | 20,500 | — | — |
| 2009-03-19 | $1.14 | $1.14 | 30,000 | — | — |
| 2009-03-18 | $1.12 | $1.12 | 34,900 | — | — |
| 2009-03-17 | $1.10 | $1.10 | 16,800 | — | — |
| 2009-03-16 | $1.02 | $1.02 | 20,800 | — | — |
| 2009-03-13 | $0.99 | $0.99 | 20,800 | — | — |
| 2009-03-12 | $1.02 | $1.02 | 64,800 | — | — |
| 2009-03-11 | $1.00 | $1.00 | 104,300 | — | — |
| 2009-03-10 | $1.00 | $1.00 | 27,000 | — | — |
| 2009-03-09 | $0.99 | $0.99 | 5,800 | — | — |
| 2009-03-06 | $0.99 | $0.99 | 34,300 | — | — |
| 2009-03-05 | $1.01 | $1.01 | 1,600 | — | — |
| 2009-03-04 | $1.00 | $1.00 | 10,300 | — | — |
| 2009-03-03 | $0.97 | $0.97 | 17,500 | — | — |
| 2009-03-02 | $1.02 | $1.02 | 15,000 | — | — |
| 2009-02-27 | $1.07 | $1.07 | 11,400 | — | — |
| 2009-02-26 | $1.09 | $1.09 | 109,600 | — | — |
| 2009-02-25 | $1.10 | $1.10 | 48,800 | — | — |
| 2009-02-24 | $1.11 | $1.11 | 7,900 | — | — |
| 2009-02-23 | $1.12 | $1.12 | 7,200 | — | — |
| 2009-02-20 | $1.06 | $1.06 | 7,400 | — | — |
| 2009-02-19 | $1.18 | $1.18 | 11,600 | — | — |
| 2009-02-18 | $1.29 | $1.29 | 5,300 | — | — |
| 2009-02-17 | $1.29 | $1.29 | 17,500 | — | — |
| 2009-02-13 | $1.35 | $1.35 | 4,700 | — | — |
| 2009-02-12 | $1.34 | $1.34 | 5,800 | — | — |
| 2009-02-11 | $1.35 | $1.35 | 6,000 | — | — |
| 2009-02-10 | $1.37 | $1.37 | 20,300 | — | — |
| 2009-02-09 | $1.45 | $1.45 | 9,600 | — | — |
| 2009-02-06 | $1.59 | $1.59 | 1,100 | — | — |
| 2009-02-05 | $1.61 | $1.61 | 5,000 | — | — |
| 2009-02-04 | $1.59 | $1.59 | 5,100 | — | — |
| 2009-02-03 | $1.50 | $1.50 | 7,100 | — | — |
| 2009-02-02 | $1.48 | $1.48 | 10,200 | — | — |
| 2009-01-30 | $1.50 | $1.50 | 7,100 | — | — |
| 2009-01-29 | $1.45 | $1.45 | 1,900 | — | — |
| 2009-01-28 | $1.46 | $1.46 | 8,400 | — | — |
| 2009-01-27 | $1.52 | $1.52 | 5,700 | — | — |
| 2009-01-26 | $1.50 | $1.50 | 1,700 | — | — |
| 2009-01-23 | $1.49 | $1.49 | 2,100 | — | — |
| 2009-01-22 | $1.48 | $1.48 | 800 | — | — |
| 2009-01-21 | $1.50 | $1.50 | 400 | — | — |
| 2009-01-20 | $1.48 | $1.48 | 1,000 | — | — |
| 2009-01-16 | $1.48 | $1.48 | 2,800 | — | — |
| 2009-01-15 | $1.43 | $1.43 | 2,600 | — | — |
| 2009-01-14 | $1.47 | $1.47 | 39,200 | — | — |
| 2009-01-13 | $1.59 | $1.59 | 4,300 | — | — |
| 2009-01-12 | $1.58 | $1.58 | 23,100 | — | — |
| 2009-01-09 | $1.69 | $1.69 | 5,100 | — | — |
| 2009-01-08 | $1.69 | $1.69 | 3,100 | — | — |
| 2009-01-07 | $1.74 | $1.74 | 17,900 | — | — |
| 2009-01-06 | $1.82 | $1.82 | 36,000 | — | — |
| 2009-01-05 | $1.70 | $1.70 | 26,200 | — | — |
| 2009-01-02 | $1.57 | $1.57 | 7,600 | — | — |