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
- 1996-11-15 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 | $4.13 | $4.13 | 130,800 | — | — |
| 2009-12-30 | $4.16 | $4.16 | 28,800 | — | — |
| 2009-12-29 | $4.15 | $4.15 | 34,000 | — | — |
| 2009-12-28 | $4.09 | $4.09 | 10,400 | — | — |
| 2009-12-24 | $4.13 | $4.13 | 10,400 | — | — |
| 2009-12-23 | $4.06 | $4.06 | 109,200 | — | — |
| 2009-12-22 | $4.02 | $4.02 | 49,600 | — | — |
| 2009-12-21 | $4.07 | $4.07 | 31,200 | — | — |
| 2009-12-18 | $4.08 | $4.07 | 102,000 | — | — |
| 2009-12-17 | $4.10 | $4.10 | 29,200 | — | — |
| 2009-12-16 | $4.10 | $4.10 | 34,800 | — | — |
| 2009-12-15 | $4.03 | $4.03 | 46,000 | — | — |
| 2009-12-14 | $4.04 | $4.04 | 17,600 | — | — |
| 2009-12-11 | $3.99 | $3.99 | 300,800 | — | — |
| 2009-12-10 | $3.98 | $3.98 | 26,000 | — | — |
| 2009-12-09 | $4.03 | $4.03 | 36,400 | — | — |
| 2009-12-08 | $4.00 | $4.00 | 39,600 | — | — |
| 2009-12-07 | $4.05 | $4.05 | 34,800 | — | — |
| 2009-12-04 | $4.01 | $4.01 | 28,000 | — | — |
| 2009-12-03 | $3.94 | $3.94 | 145,600 | — | — |
| 2009-12-02 | $4.02 | $4.02 | 21,600 | — | — |
| 2009-12-01 | $4.11 | $4.11 | 42,000 | — | — |
| 2009-11-30 | $3.96 | $3.96 | 32,800 | — | — |
| 2009-11-27 | $3.91 | $3.91 | 11,200 | — | — |
| 2009-11-25 | $4.02 | $4.02 | 21,600 | — | — |
| 2009-11-24 | $4.01 | $4.01 | 73,200 | — | — |
| 2009-11-23 | $4.01 | $4.01 | 62,000 | — | — |
| 2009-11-20 | $3.98 | $3.98 | 120,000 | — | — |
| 2009-11-19 | $3.98 | $3.98 | 103,600 | — | — |
| 2009-11-18 | $4.05 | $4.05 | 59,200 | — | — |
| 2009-11-17 | $4.06 | $4.06 | 170,400 | — | — |
| 2009-11-16 | $4.03 | $4.03 | 61,200 | — | — |
| 2009-11-13 | $4.00 | $4.00 | 49,600 | — | — |
| 2009-11-12 | $3.94 | $3.94 | 41,600 | — | — |
| 2009-11-11 | $3.94 | $3.94 | 263,600 | — | — |
| 2009-11-10 | $3.94 | $3.93 | 34,000 | — | — |
| 2009-11-09 | $3.97 | $3.97 | 65,200 | — | — |
| 2009-11-06 | $3.83 | $3.83 | 41,600 | — | — |
| 2009-11-05 | $3.76 | $3.76 | 56,400 | — | — |
| 2009-11-04 | $3.78 | $3.77 | 23,200 | — | — |
| 2009-11-03 | $3.78 | $3.78 | 55,600 | — | — |
| 2009-11-02 | $3.80 | $3.80 | 40,400 | — | — |
| 2009-10-30 | $3.76 | $3.76 | 71,600 | — | — |
| 2009-10-29 | $3.77 | $3.77 | 78,400 | — | — |
| 2009-10-28 | $3.77 | $3.77 | 85,600 | — | — |
| 2009-10-27 | $3.81 | $3.80 | 24,000 | — | — |
| 2009-10-26 | $3.81 | $3.81 | 37,600 | — | — |
| 2009-10-23 | $3.86 | $3.86 | 25,200 | — | — |
| 2009-10-22 | $3.87 | $3.87 | 53,200 | — | — |
| 2009-10-21 | $3.86 | $3.86 | 29,200 | — | — |
| 2009-10-20 | $3.87 | $3.87 | 31,600 | — | — |
| 2009-10-19 | $3.87 | $3.87 | 63,200 | — | — |
| 2009-10-16 | $3.87 | $3.87 | 46,800 | — | — |
| 2009-10-15 | $3.94 | $3.94 | 20,400 | — | — |
| 2009-10-14 | $3.98 | $3.98 | 25,200 | — | — |
| 2009-10-13 | $3.94 | $3.93 | 7,600 | — | — |
| 2009-10-12 | $3.96 | $3.96 | 41,200 | — | — |
| 2009-10-09 | $3.93 | $3.92 | 17,600 | — | — |
| 2009-10-08 | $3.94 | $3.94 | 76,000 | — | — |
| 2009-10-07 | $3.91 | $3.91 | 59,200 | — | — |
| 2009-10-06 | $3.89 | $3.89 | 49,600 | — | — |
| 2009-10-05 | $3.91 | $3.90 | 77,600 | — | — |
| 2009-10-02 | $3.82 | $3.82 | 18,000 | — | — |
| 2009-10-01 | $3.84 | $3.84 | 26,400 | — | — |
| 2009-09-30 | $3.89 | $3.89 | 53,200 | — | — |
| 2009-09-29 | $3.86 | $3.86 | 24,800 | — | — |
| 2009-09-28 | $3.86 | $3.86 | 48,000 | — | — |
| 2009-09-25 | $3.86 | $3.86 | 66,400 | — | — |
| 2009-09-24 | $3.89 | $3.89 | 59,200 | — | — |
| 2009-09-23 | $3.87 | $3.87 | 28,800 | — | — |
| 2009-09-22 | $3.83 | $3.83 | 48,800 | — | — |
| 2009-09-21 | $3.86 | $3.86 | 40,400 | — | — |
| 2009-09-18 | $3.81 | $3.81 | 112,800 | — | — |
| 2009-09-17 | $3.86 | $3.86 | 86,800 | — | — |
| 2009-09-16 | $3.82 | $3.82 | 39,600 | — | — |
| 2009-09-15 | $3.81 | $3.81 | 36,000 | — | — |
| 2009-09-14 | $3.88 | $3.87 | 34,000 | — | — |
| 2009-09-11 | $3.90 | $3.90 | 10,000 | — | — |
| 2009-09-10 | $3.96 | $3.96 | 28,800 | — | — |
| 2009-09-09 | $3.98 | $3.98 | 50,800 | — | — |
| 2009-09-08 | $3.99 | $3.99 | 38,000 | — | — |
| 2009-09-04 | $3.95 | $3.95 | 70,400 | — | — |
| 2009-09-03 | $3.90 | $3.90 | 62,000 | — | — |
| 2009-09-02 | $3.92 | $3.92 | 18,000 | — | — |
| 2009-09-01 | $3.89 | $3.89 | 20,400 | — | — |
| 2009-08-31 | $3.95 | $3.95 | 43,200 | — | — |
| 2009-08-28 | $3.93 | $3.93 | 51,200 | — | — |
| 2009-08-27 | $4.00 | $4.00 | 38,800 | — | — |
| 2009-08-26 | $4.07 | $4.07 | 33,600 | — | — |
| 2009-08-25 | $4.03 | $4.03 | 38,400 | — | — |
| 2009-08-24 | $4.06 | $4.06 | 22,000 | — | — |
| 2009-08-21 | $4.13 | $4.13 | 52,000 | — | — |
| 2009-08-20 | $4.01 | $4.01 | 57,200 | — | — |
| 2009-08-19 | $4.04 | $4.04 | 46,400 | — | — |
| 2009-08-18 | $4.00 | $4.00 | 40,400 | — | — |
| 2009-08-17 | $3.94 | $3.94 | 32,800 | — | — |
| 2009-08-14 | $3.94 | $3.94 | 47,600 | — | — |
| 2009-08-13 | $3.88 | $3.88 | 36,400 | — | — |
| 2009-08-12 | $3.88 | $3.87 | 81,600 | — | — |
| 2009-08-11 | $3.97 | $3.97 | 63,200 | — | — |
| 2009-08-10 | $4.06 | $4.06 | 31,600 | — | — |
| 2009-08-07 | $4.08 | $4.08 | 77,200 | — | — |
| 2009-08-06 | $4.04 | $4.04 | 47,600 | — | — |
| 2009-08-05 | $3.96 | $3.96 | 36,400 | — | — |
| 2009-08-04 | $4.22 | $4.22 | 32,000 | — | — |
| 2009-08-03 | $4.20 | $4.20 | 78,400 | — | — |
| 2009-07-31 | $4.09 | $4.09 | 394,000 | — | — |
| 2009-07-30 | $4.06 | $4.06 | 50,000 | — | — |
| 2009-07-29 | $3.91 | $3.91 | 56,400 | — | — |
| 2009-07-28 | $3.84 | $3.84 | 94,400 | — | — |
| 2009-07-27 | $3.81 | $3.81 | 56,800 | — | — |
| 2009-07-24 | $3.78 | $3.78 | 37,200 | — | — |
| 2009-07-23 | $3.81 | $3.81 | 54,400 | — | — |
| 2009-07-22 | $3.81 | $3.80 | 44,000 | — | — |
| 2009-07-21 | $3.75 | $3.74 | 25,200 | — | — |
| 2009-07-20 | $3.72 | $3.72 | 44,400 | — | — |
| 2009-07-17 | $3.72 | $3.72 | 53,600 | — | — |
| 2009-07-16 | $3.75 | $3.75 | 46,000 | — | — |
| 2009-07-15 | $3.75 | $3.75 | 58,800 | — | — |
| 2009-07-14 | $3.71 | $3.71 | 21,200 | — | — |
| 2009-07-13 | $3.69 | $3.69 | 66,800 | — | — |
| 2009-07-10 | $3.69 | $3.69 | 6,800 | — | — |
| 2009-07-09 | $3.65 | $3.65 | 34,400 | — | — |
| 2009-07-08 | $3.69 | $3.69 | 66,400 | — | — |
| 2009-07-07 | $3.65 | $3.65 | 46,400 | — | — |
| 2009-07-06 | $3.71 | $3.71 | 93,600 | — | — |
| 2009-07-02 | $3.70 | $3.70 | 37,200 | — | — |
| 2009-07-01 | $3.73 | $3.73 | 34,800 | — | — |
| 2009-06-30 | $3.64 | $3.64 | 91,200 | — | — |
| 2009-06-29 | $3.79 | $3.79 | 126,800 | — | — |
| 2009-06-26 | $3.78 | $3.78 | 2,285,600 | — | — |
| 2009-06-25 | $3.46 | $3.46 | 58,400 | — | — |
| 2009-06-24 | $3.48 | $3.48 | 35,200 | — | — |
| 2009-06-23 | $3.50 | $3.50 | 30,400 | — | — |
| 2009-06-22 | $3.50 | $3.50 | 89,200 | — | — |
| 2009-06-19 | $3.62 | $3.62 | 117,600 | — | — |
| 2009-06-18 | $3.61 | $3.61 | 28,800 | — | — |
| 2009-06-17 | $3.47 | $3.46 | 110,800 | — | — |
| 2009-06-16 | $3.84 | $3.84 | 48,800 | — | — |
| 2009-06-15 | $3.86 | $3.86 | 81,600 | — | — |
| 2009-06-12 | $3.86 | $3.86 | 50,000 | — | — |
| 2009-06-11 | $3.81 | $3.80 | 143,200 | — | — |
| 2009-06-10 | $3.73 | $3.73 | 66,800 | — | — |
| 2009-06-09 | $3.68 | $3.68 | 15,200 | — | — |
| 2009-06-08 | $3.70 | $3.70 | 16,400 | — | — |
| 2009-06-05 | $3.74 | $3.74 | 8,000 | — | — |
| 2009-06-04 | $3.75 | $3.74 | 9,600 | — | — |
| 2009-06-03 | $3.73 | $3.73 | 14,400 | — | — |
| 2009-06-02 | $3.74 | $3.74 | 66,800 | — | — |
| 2009-06-01 | $3.68 | $3.68 | 94,000 | — | — |
| 2009-05-29 | $3.58 | $3.58 | 137,600 | — | — |
| 2009-05-28 | $3.73 | $3.73 | 21,600 | — | — |
| 2009-05-27 | $3.73 | $3.73 | 42,400 | — | — |
| 2009-05-26 | $3.56 | $3.56 | 50,400 | — | — |
| 2009-05-22 | $3.56 | $3.56 | 3,200 | — | — |
| 2009-05-21 | $3.56 | $3.56 | 40,800 | — | — |
| 2009-05-20 | $3.56 | $3.56 | 26,000 | — | — |
| 2009-05-19 | $3.55 | $3.55 | 45,600 | — | — |
| 2009-05-18 | $3.54 | $3.54 | 75,600 | — | — |
| 2009-05-15 | $3.57 | $3.57 | 8,800 | — | — |
| 2009-05-14 | $3.55 | $3.55 | 14,800 | — | — |
| 2009-05-13 | $3.56 | $3.56 | 28,800 | — | — |
| 2009-05-12 | $3.50 | $3.50 | 41,600 | — | — |
| 2009-05-11 | $3.61 | $3.61 | 52,800 | — | — |
| 2009-05-08 | $3.55 | $3.55 | 67,200 | — | — |
| 2009-05-07 | $3.50 | $3.50 | 87,600 | — | — |
| 2009-05-06 | $3.51 | $3.50 | 124,800 | — | — |
| 2009-05-05 | $3.24 | $3.24 | 39,200 | — | — |
| 2009-05-04 | $3.11 | $3.11 | 58,000 | — | — |
| 2009-05-01 | $3.04 | $3.04 | 26,000 | — | — |
| 2009-04-30 | $3.00 | $3.00 | 30,000 | — | — |
| 2009-04-29 | $2.99 | $2.99 | 9,600 | — | — |
| 2009-04-28 | $3.00 | $3.00 | 20,400 | — | — |
| 2009-04-27 | $3.00 | $3.00 | 6,400 | — | — |
| 2009-04-24 | $2.98 | $2.97 | 4,000 | — | — |
| 2009-04-23 | $2.96 | $2.96 | 21,200 | — | — |
| 2009-04-22 | $2.99 | $2.99 | 5,200 | — | — |
| 2009-04-21 | $2.99 | $2.99 | 53,200 | — | — |
| 2009-04-20 | $2.96 | $2.96 | 34,800 | — | — |
| 2009-04-17 | $3.00 | $3.00 | 33,200 | — | — |
| 2009-04-16 | $3.02 | $3.02 | 59,200 | — | — |
| 2009-04-15 | $3.05 | $3.04 | 21,200 | — | — |
| 2009-04-14 | $3.05 | $3.04 | 64,000 | — | — |
| 2009-04-13 | $3.05 | $3.05 | 102,400 | — | — |
| 2009-04-09 | $2.99 | $2.99 | 182,000 | — | — |
| 2009-04-08 | $2.95 | $2.95 | 1,600 | — | — |
| 2009-04-07 | $2.95 | $2.94 | 6,800 | — | — |
| 2009-04-06 | $2.99 | $2.99 | 76,800 | — | — |
| 2009-04-03 | $2.93 | $2.93 | 8,800 | — | — |
| 2009-04-02 | $2.88 | $2.88 | 21,600 | — | — |
| 2009-04-01 | $2.92 | $2.92 | 127,200 | — | — |
| 2009-03-31 | $2.92 | $2.92 | 26,400 | — | — |
| 2009-03-30 | $3.00 | $3.00 | 6,800 | — | — |
| 2009-03-27 | $2.98 | $2.97 | 35,200 | — | — |
| 2009-03-26 | $2.94 | $2.94 | 800 | — | — |
| 2009-03-25 | $3.06 | $3.06 | 28,000 | — | — |
| 2009-03-24 | $2.95 | $2.95 | 31,600 | — | — |
| 2009-03-23 | $3.06 | $3.06 | 50,800 | — | — |
| 2009-03-20 | $3.08 | $3.08 | 8,000 | — | — |
| 2009-03-19 | $3.07 | $3.07 | 25,600 | — | — |
| 2009-03-18 | $3.01 | $3.01 | 16,800 | — | — |
| 2009-03-17 | $2.94 | $2.94 | 0 | — | — |
| 2009-03-16 | $2.94 | $2.94 | 27,200 | — | — |
| 2009-03-13 | $2.87 | $2.87 | 14,800 | — | — |
| 2009-03-12 | $2.76 | $2.76 | 152,000 | — | — |
| 2009-03-11 | $2.77 | $2.77 | 62,000 | — | — |
| 2009-03-10 | $2.77 | $2.77 | 91,600 | — | — |
| 2009-03-09 | $2.74 | $2.74 | 30,800 | — | — |
| 2009-03-06 | $2.70 | $2.70 | 193,600 | — | — |
| 2009-03-05 | $2.75 | $2.75 | 144,000 | — | — |
| 2009-03-04 | $2.75 | $2.75 | 46,000 | — | — |
| 2009-03-03 | $2.75 | $2.75 | 25,200 | — | — |
| 2009-03-02 | $2.74 | $2.74 | 279,600 | — | — |
| 2009-02-27 | $2.75 | $2.75 | 800 | — | — |
| 2009-02-26 | $2.75 | $2.75 | 26,000 | — | — |
| 2009-02-25 | $2.75 | $2.75 | 24,400 | — | — |
| 2009-02-24 | $2.73 | $2.73 | 31,600 | — | — |
| 2009-02-23 | $2.74 | $2.74 | 140,000 | — | — |
| 2009-02-20 | $2.58 | $2.58 | 122,800 | — | — |
| 2009-02-19 | $2.65 | $2.65 | 26,400 | — | — |
| 2009-02-18 | $2.68 | $2.68 | 289,200 | — | — |
| 2009-02-17 | $2.54 | $2.54 | 23,600 | — | — |
| 2009-02-13 | $2.55 | $2.55 | 10,000 | — | — |
| 2009-02-12 | $2.56 | $2.56 | 36,800 | — | — |
| 2009-02-11 | $2.58 | $2.58 | 28,400 | — | — |
| 2009-02-10 | $2.57 | $2.57 | 20,400 | — | — |
| 2009-02-09 | $2.58 | $2.58 | 23,200 | — | — |
| 2009-02-06 | $2.58 | $2.58 | 18,400 | — | — |
| 2009-02-05 | $2.59 | $2.58 | 26,800 | — | — |
| 2009-02-04 | $2.60 | $2.60 | 0 | — | — |
| 2009-02-03 | $2.60 | $2.60 | 22,400 | — | — |
| 2009-02-02 | $2.60 | $2.60 | 16,400 | — | — |
| 2009-01-30 | $2.67 | $2.67 | 3,200 | — | — |
| 2009-01-29 | $2.64 | $2.64 | 13,600 | — | — |
| 2009-01-28 | $2.56 | $2.56 | 32,400 | — | — |
| 2009-01-27 | $2.63 | $2.63 | 88,400 | — | — |
| 2009-01-26 | $2.58 | $2.58 | 18,800 | — | — |
| 2009-01-23 | $2.58 | $2.58 | 16,000 | — | — |
| 2009-01-22 | $2.60 | $2.60 | 139,200 | — | — |
| 2009-01-21 | $2.59 | $2.58 | 40,400 | — | — |
| 2009-01-20 | $2.58 | $2.58 | 30,000 | — | — |
| 2009-01-16 | $2.62 | $2.61 | 19,200 | — | — |
| 2009-01-15 | $2.61 | $2.61 | 62,400 | — | — |
| 2009-01-14 | $2.60 | $2.60 | 20,000 | — | — |
| 2009-01-13 | $2.63 | $2.63 | 217,600 | — | — |
| 2009-01-12 | $2.63 | $2.63 | 70,000 | — | — |
| 2009-01-09 | $2.68 | $2.68 | 34,800 | — | — |
| 2009-01-08 | $2.66 | $2.66 | 1,200 | — | — |
| 2009-01-07 | $2.73 | $2.73 | 0 | — | — |
| 2009-01-06 | $2.73 | $2.73 | 31,600 | — | — |
| 2009-01-05 | $2.66 | $2.66 | 119,600 | — | — |
| 2009-01-02 | $2.69 | $2.69 | 23,200 | — | — |