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
- 1986-07-08 to 2026-09-03
- 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 | $3.79 | $3.79 | 11,500 | — | — |
| 2009-12-30 | $3.63 | $3.63 | 19,300 | — | — |
| 2009-12-29 | $3.72 | $3.72 | 32,000 | — | — |
| 2009-12-28 | $3.70 | $3.70 | 20,700 | — | — |
| 2009-12-24 | $3.75 | $3.75 | 6,400 | — | — |
| 2009-12-23 | $3.71 | $3.71 | 18,100 | — | — |
| 2009-12-22 | $3.99 | $3.99 | 13,800 | — | — |
| 2009-12-21 | $3.75 | $3.75 | 17,500 | — | — |
| 2009-12-18 | $3.93 | $3.93 | 21,400 | — | — |
| 2009-12-17 | $3.92 | $3.92 | 22,800 | — | — |
| 2009-12-16 | $3.87 | $3.87 | 58,300 | — | — |
| 2009-12-15 | $3.70 | $3.70 | 17,600 | — | — |
| 2009-12-14 | $3.62 | $3.62 | 13,800 | — | — |
| 2009-12-11 | $3.71 | $3.71 | 16,100 | — | — |
| 2009-12-10 | $3.76 | $3.76 | 31,700 | — | — |
| 2009-12-09 | $3.77 | $3.77 | 4,100 | — | — |
| 2009-12-08 | $3.80 | $3.80 | 29,700 | — | — |
| 2009-12-07 | $3.84 | $3.84 | 14,000 | — | — |
| 2009-12-04 | $3.96 | $3.96 | 9,300 | — | — |
| 2009-12-03 | $3.90 | $3.90 | 10,100 | — | — |
| 2009-12-02 | $3.81 | $3.81 | 8,300 | — | — |
| 2009-12-01 | $3.81 | $3.81 | 26,100 | — | — |
| 2009-11-30 | $3.87 | $3.87 | 11,700 | — | — |
| 2009-11-27 | $3.91 | $3.91 | 1,500 | — | — |
| 2009-11-25 | $3.90 | $3.90 | 5,100 | — | — |
| 2009-11-24 | $4.14 | $4.14 | 26,400 | — | — |
| 2009-11-23 | $4.00 | $4.00 | 8,900 | — | — |
| 2009-11-20 | $4.10 | $4.10 | 9,100 | — | — |
| 2009-11-19 | $4.09 | $4.09 | 16,500 | — | — |
| 2009-11-18 | $4.30 | $4.30 | 13,500 | — | — |
| 2009-11-17 | $4.41 | $4.41 | 28,600 | — | — |
| 2009-11-16 | $4.16 | $4.16 | 31,000 | — | — |
| 2009-11-13 | $3.94 | $3.94 | 17,900 | — | — |
| 2009-11-12 | $3.77 | $3.77 | 21,400 | — | — |
| 2009-11-11 | $3.68 | $3.68 | 7,400 | — | — |
| 2009-11-10 | $3.67 | $3.67 | 12,200 | — | — |
| 2009-11-09 | $3.84 | $3.84 | 8,600 | — | — |
| 2009-11-06 | $3.84 | $3.84 | 6,100 | — | — |
| 2009-11-05 | $3.67 | $3.67 | 16,800 | — | — |
| 2009-11-04 | $3.68 | $3.68 | 7,600 | — | — |
| 2009-11-03 | $3.74 | $3.74 | 12,600 | — | — |
| 2009-11-02 | $3.67 | $3.67 | 19,100 | — | — |
| 2009-10-30 | $3.62 | $3.62 | 31,100 | — | — |
| 2009-10-29 | $3.57 | $3.57 | 27,700 | — | — |
| 2009-10-28 | $3.75 | $3.75 | 40,600 | — | — |
| 2009-10-27 | $4.05 | $4.05 | 20,400 | — | — |
| 2009-10-26 | $4.07 | $4.07 | 14,900 | — | — |
| 2009-10-23 | $4.25 | $4.25 | 20,600 | — | — |
| 2009-10-22 | $4.29 | $4.29 | 21,200 | — | — |
| 2009-10-21 | $4.32 | $4.32 | 16,000 | — | — |
| 2009-10-20 | $4.29 | $4.29 | 44,900 | — | — |
| 2009-10-19 | $4.56 | $4.56 | 31,400 | — | — |
| 2009-10-16 | $4.55 | $4.55 | 24,300 | — | — |
| 2009-10-15 | $4.67 | $4.67 | 23,300 | — | — |
| 2009-10-14 | $4.39 | $4.39 | 34,200 | — | — |
| 2009-10-13 | $4.63 | $4.63 | 29,600 | — | — |
| 2009-10-12 | $4.38 | $4.38 | 17,000 | — | — |
| 2009-10-09 | $4.30 | $4.30 | 10,100 | — | — |
| 2009-10-08 | $4.26 | $4.26 | 13,100 | — | — |
| 2009-10-07 | $4.16 | $4.16 | 29,300 | — | — |
| 2009-10-06 | $4.06 | $4.06 | 17,400 | — | — |
| 2009-10-05 | $4.04 | $4.04 | 18,500 | — | — |
| 2009-10-02 | $4.15 | $4.15 | 7,900 | — | — |
| 2009-10-01 | $4.22 | $4.22 | 13,300 | — | — |
| 2009-09-30 | $4.12 | $4.12 | 16,100 | — | — |
| 2009-09-29 | $4.40 | $4.40 | 28,500 | — | — |
| 2009-09-28 | $4.44 | $4.44 | 15,600 | — | — |
| 2009-09-25 | $4.47 | $4.47 | 24,500 | — | — |
| 2009-09-24 | $4.26 | $4.26 | 78,000 | — | — |
| 2009-09-23 | $4.54 | $4.54 | 78,300 | — | — |
| 2009-09-22 | $4.72 | $4.72 | 65,000 | — | — |
| 2009-09-21 | $4.07 | $4.07 | 16,500 | — | — |
| 2009-09-18 | $3.91 | $3.91 | 59,100 | — | — |
| 2009-09-17 | $4.04 | $4.04 | 71,100 | — | — |
| 2009-09-16 | $3.70 | $3.70 | 74,400 | — | — |
| 2009-09-15 | $3.56 | $3.56 | 42,800 | — | — |
| 2009-09-14 | $3.41 | $3.41 | 70,200 | — | — |
| 2009-09-11 | $3.42 | $3.42 | 42,700 | — | — |
| 2009-09-10 | $3.33 | $3.33 | 41,400 | — | — |
| 2009-09-09 | $3.32 | $3.32 | 24,200 | — | — |
| 2009-09-08 | $3.27 | $3.27 | 12,900 | — | — |
| 2009-09-04 | $3.39 | $3.39 | 52,000 | — | — |
| 2009-09-03 | $3.19 | $3.19 | 6,400 | — | — |
| 2009-09-02 | $3.15 | $3.15 | 12,600 | — | — |
| 2009-09-01 | $3.05 | $3.05 | 9,400 | — | — |
| 2009-08-31 | $3.11 | $3.11 | 35,800 | — | — |
| 2009-08-28 | $3.20 | $3.20 | 27,200 | — | — |
| 2009-08-27 | $3.35 | $3.35 | 16,100 | — | — |
| 2009-08-26 | $3.48 | $3.48 | 10,600 | — | — |
| 2009-08-25 | $3.52 | $3.52 | 13,000 | — | — |
| 2009-08-24 | $3.53 | $3.53 | 40,400 | — | — |
| 2009-08-21 | $3.62 | $3.62 | 3,300 | — | — |
| 2009-08-20 | $3.63 | $3.63 | 3,400 | — | — |
| 2009-08-19 | $3.56 | $3.56 | 29,100 | — | — |
| 2009-08-18 | $3.54 | $3.54 | 14,700 | — | — |
| 2009-08-17 | $3.52 | $3.52 | 7,500 | — | — |
| 2009-08-14 | $3.60 | $3.60 | 9,700 | — | — |
| 2009-08-13 | $3.65 | $3.65 | 17,700 | — | — |
| 2009-08-12 | $3.72 | $3.72 | 16,400 | — | — |
| 2009-08-11 | $3.82 | $3.82 | 11,500 | — | — |
| 2009-08-10 | $3.65 | $3.65 | 33,000 | — | — |
| 2009-08-07 | $3.65 | $3.65 | 13,700 | — | — |
| 2009-08-06 | $3.65 | $3.65 | 13,200 | — | — |
| 2009-08-05 | $3.70 | $3.70 | 26,300 | — | — |
| 2009-08-04 | $3.80 | $3.80 | 10,300 | — | — |
| 2009-08-03 | $3.90 | $3.90 | 22,400 | — | — |
| 2009-07-31 | $3.85 | $3.85 | 17,700 | — | — |
| 2009-07-30 | $3.94 | $3.94 | 19,400 | — | — |
| 2009-07-29 | $3.90 | $3.90 | 29,700 | — | — |
| 2009-07-28 | $3.65 | $3.65 | 44,200 | — | — |
| 2009-07-27 | $4.00 | $4.00 | 27,500 | — | — |
| 2009-07-24 | $4.09 | $4.09 | 22,200 | — | — |
| 2009-07-23 | $4.02 | $4.02 | 26,500 | — | — |
| 2009-07-22 | $4.20 | $4.20 | 153,500 | — | — |
| 2009-07-21 | $3.48 | $3.48 | 45,900 | — | — |
| 2009-07-20 | $3.29 | $3.29 | 66,700 | — | — |
| 2009-07-17 | $2.75 | $2.75 | 115,100 | — | — |
| 2009-07-16 | $2.71 | $2.71 | 10,000 | — | — |
| 2009-07-15 | $2.63 | $2.63 | 117,500 | — | — |
| 2009-07-14 | $2.52 | $2.52 | 28,800 | — | — |
| 2009-07-13 | $2.70 | $2.70 | 34,900 | — | — |
| 2009-07-10 | $2.99 | $2.99 | 21,500 | — | — |
| 2009-07-09 | $3.00 | $3.00 | 15,300 | — | — |
| 2009-07-08 | $3.01 | $3.01 | 20,600 | — | — |
| 2009-07-07 | $3.19 | $3.19 | 19,700 | — | — |
| 2009-07-06 | $3.23 | $3.23 | 10,300 | — | — |
| 2009-07-02 | $3.35 | $3.35 | 12,700 | — | — |
| 2009-07-01 | $3.38 | $3.38 | 9,700 | — | — |
| 2009-06-30 | $3.58 | $3.58 | 18,400 | — | — |
| 2009-06-29 | $3.36 | $3.36 | 18,000 | — | — |
| 2009-06-26 | $3.58 | $3.58 | 10,000 | — | — |
| 2009-06-25 | $3.48 | $3.48 | 26,900 | — | — |
| 2009-06-24 | $3.46 | $3.46 | 26,400 | — | — |
| 2009-06-23 | $3.41 | $3.41 | 15,200 | — | — |
| 2009-06-22 | $3.47 | $3.47 | 21,500 | — | — |
| 2009-06-19 | $3.38 | $3.38 | 25,400 | — | — |
| 2009-06-18 | $3.59 | $3.59 | 9,600 | — | — |
| 2009-06-17 | $3.73 | $3.73 | 10,900 | — | — |
| 2009-06-16 | $3.70 | $3.70 | 18,700 | — | — |
| 2009-06-15 | $3.58 | $3.58 | 35,600 | — | — |
| 2009-06-12 | $3.78 | $3.78 | 61,500 | — | — |
| 2009-06-11 | $3.50 | $3.50 | 39,600 | — | — |
| 2009-06-10 | $3.05 | $3.05 | 21,100 | — | — |
| 2009-06-09 | $2.99 | $2.99 | 17,000 | — | — |
| 2009-06-08 | $2.98 | $2.98 | 17,500 | — | — |
| 2009-06-05 | $3.04 | $3.04 | 103,400 | — | — |
| 2009-06-04 | $3.03 | $3.03 | 17,100 | — | — |
| 2009-06-03 | $2.93 | $2.93 | 16,700 | — | — |
| 2009-06-02 | $3.02 | $3.02 | 14,800 | — | — |
| 2009-06-01 | $3.02 | $3.02 | 9,700 | — | — |
| 2009-05-29 | $3.10 | $3.10 | 20,800 | — | — |
| 2009-05-28 | $3.09 | $3.09 | 17,300 | — | — |
| 2009-05-27 | $3.12 | $3.12 | 8,400 | — | — |
| 2009-05-26 | $3.15 | $3.15 | 8,500 | — | — |
| 2009-05-22 | $3.26 | $3.26 | 2,600 | — | — |
| 2009-05-21 | $3.43 | $3.43 | 6,200 | — | — |
| 2009-05-20 | $3.14 | $3.14 | 12,500 | — | — |
| 2009-05-19 | $3.10 | $3.10 | 3,900 | — | — |
| 2009-05-18 | $3.10 | $3.10 | 8,700 | — | — |
| 2009-05-15 | $2.96 | $2.96 | 7,800 | — | — |
| 2009-05-14 | $3.02 | $3.02 | 5,400 | — | — |
| 2009-05-13 | $3.05 | $3.05 | 16,900 | — | — |
| 2009-05-12 | $3.16 | $3.16 | 8,200 | — | — |
| 2009-05-11 | $3.24 | $3.24 | 18,000 | — | — |
| 2009-05-08 | $3.19 | $3.19 | 17,800 | — | — |
| 2009-05-07 | $3.13 | $3.13 | 18,500 | — | — |
| 2009-05-06 | $3.32 | $3.32 | 16,400 | — | — |
| 2009-05-05 | $3.58 | $3.58 | 14,200 | — | — |
| 2009-05-04 | $3.59 | $3.59 | 9,500 | — | — |
| 2009-05-01 | $3.55 | $3.55 | 3,700 | — | — |
| 2009-04-30 | $3.65 | $3.65 | 19,100 | — | — |
| 2009-04-29 | $3.51 | $3.51 | 4,000 | — | — |
| 2009-04-28 | $3.46 | $3.46 | 3,300 | — | — |
| 2009-04-27 | $3.48 | $3.48 | 7,800 | — | — |
| 2009-04-24 | $3.54 | $3.54 | 16,700 | — | — |
| 2009-04-23 | $3.44 | $3.44 | 5,000 | — | — |
| 2009-04-22 | $3.45 | $3.45 | 8,700 | — | — |
| 2009-04-21 | $3.29 | $3.29 | 11,000 | — | — |
| 2009-04-20 | $3.24 | $3.24 | 20,900 | — | — |
| 2009-04-17 | $3.45 | $3.45 | 15,600 | — | — |
| 2009-04-16 | $3.74 | $3.74 | 6,400 | — | — |
| 2009-04-15 | $3.81 | $3.81 | 2,900 | — | — |
| 2009-04-14 | $3.82 | $3.82 | 18,200 | — | — |
| 2009-04-13 | $4.03 | $4.03 | 22,300 | — | — |
| 2009-04-09 | $3.97 | $3.97 | 9,900 | — | — |
| 2009-04-08 | $3.83 | $3.83 | 6,900 | — | — |
| 2009-04-07 | $3.97 | $3.97 | 18,000 | — | — |
| 2009-04-06 | $4.03 | $4.03 | 11,200 | — | — |
| 2009-04-03 | $4.16 | $4.16 | 16,100 | — | — |
| 2009-04-02 | $4.20 | $4.20 | 37,400 | — | — |
| 2009-04-01 | $4.35 | $4.35 | 11,900 | — | — |
| 2009-03-31 | $4.49 | $4.49 | 12,000 | — | — |
| 2009-03-30 | $4.33 | $4.33 | 11,900 | — | — |
| 2009-03-27 | $4.19 | $4.19 | 15,100 | — | — |
| 2009-03-26 | $4.14 | $4.14 | 33,100 | — | — |
| 2009-03-25 | $3.99 | $3.99 | 23,300 | — | — |
| 2009-03-24 | $3.94 | $3.94 | 4,000 | — | — |
| 2009-03-23 | $3.96 | $3.96 | 10,500 | — | — |
| 2009-03-20 | $3.66 | $3.66 | 4,100 | — | — |
| 2009-03-19 | $3.65 | $3.65 | 6,000 | — | — |
| 2009-03-18 | $3.64 | $3.64 | 17,700 | — | — |
| 2009-03-17 | $3.36 | $3.36 | 27,800 | — | — |
| 2009-03-16 | $3.18 | $3.18 | 6,800 | — | — |
| 2009-03-13 | $3.11 | $3.11 | 19,000 | — | — |
| 2009-03-12 | $2.85 | $2.85 | 14,200 | — | — |
| 2009-03-11 | $2.80 | $2.80 | 6,900 | — | — |
| 2009-03-10 | $2.53 | $2.53 | 17,800 | — | — |
| 2009-03-09 | $2.54 | $2.54 | 16,700 | — | — |
| 2009-03-06 | $2.75 | $2.75 | 29,100 | — | — |
| 2009-03-05 | $3.08 | $3.08 | 11,800 | — | — |
| 2009-03-04 | $2.94 | $2.94 | 7,300 | — | — |
| 2009-03-03 | $2.75 | $2.75 | 17,800 | — | — |
| 2009-03-02 | $2.50 | $2.50 | 12,400 | — | — |
| 2009-02-27 | $2.60 | $2.60 | 15,600 | — | — |
| 2009-02-26 | $2.58 | $2.58 | 13,000 | — | — |
| 2009-02-25 | $2.43 | $2.43 | 46,100 | — | — |
| 2009-02-24 | $2.64 | $2.64 | 29,000 | — | — |
| 2009-02-23 | $2.67 | $2.67 | 41,300 | — | — |
| 2009-02-20 | $3.21 | $3.21 | 11,100 | — | — |
| 2009-02-19 | $3.20 | $3.20 | 13,300 | — | — |
| 2009-02-18 | $3.19 | $3.19 | 53,500 | — | — |
| 2009-02-17 | $3.96 | $3.96 | 24,200 | — | — |
| 2009-02-13 | $4.74 | $4.74 | 27,100 | — | — |
| 2009-02-12 | $4.40 | $4.40 | 69,100 | — | — |
| 2009-02-11 | $4.80 | $4.80 | 45,700 | — | — |
| 2009-02-10 | $3.86 | $3.86 | 25,200 | — | — |
| 2009-02-09 | $3.91 | $3.91 | 23,400 | — | — |
| 2009-02-06 | $3.57 | $3.57 | 9,700 | — | — |
| 2009-02-05 | $3.63 | $3.63 | 50,500 | — | — |
| 2009-02-04 | $3.70 | $3.70 | 15,500 | — | — |
| 2009-02-03 | $3.39 | $3.39 | 33,500 | — | — |
| 2009-02-02 | $3.05 | $3.05 | 51,600 | — | — |
| 2009-01-30 | $3.10 | $3.10 | 11,200 | — | — |
| 2009-01-29 | $2.92 | $2.92 | 21,000 | — | — |
| 2009-01-28 | $2.86 | $2.86 | 10,900 | — | — |
| 2009-01-27 | $2.75 | $2.75 | 13,600 | — | — |
| 2009-01-26 | $2.63 | $2.63 | 12,000 | — | — |
| 2009-01-23 | $2.61 | $2.61 | 8,200 | — | — |
| 2009-01-22 | $2.56 | $2.56 | 8,600 | — | — |
| 2009-01-21 | $2.65 | $2.65 | 17,000 | — | — |
| 2009-01-20 | $2.05 | $2.05 | 46,500 | — | — |
| 2009-01-16 | $2.10 | $2.10 | 62,900 | — | — |
| 2009-01-15 | $2.54 | $2.54 | 45,900 | — | — |
| 2009-01-14 | $2.48 | $2.48 | 15,700 | — | — |
| 2009-01-13 | $2.24 | $2.24 | 13,200 | — | — |
| 2009-01-12 | $2.18 | $2.18 | 9,400 | — | — |
| 2009-01-09 | $2.34 | $2.34 | 15,400 | — | — |
| 2009-01-08 | $2.29 | $2.29 | 27,200 | — | — |
| 2009-01-07 | $2.36 | $2.36 | 13,300 | — | — |
| 2009-01-06 | $2.39 | $2.39 | 46,900 | — | — |
| 2009-01-05 | $2.46 | $2.46 | 20,100 | — | — |
| 2009-01-02 | $2.32 | $2.32 | 25,000 | — | — |