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
- 1997-02-07 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 | $3.65 | $11.27 | 7,100 | — | — |
| 2009-12-30 | $3.54 | $10.93 | 8,800 | — | — |
| 2009-12-29 | $3.70 | $11.42 | 1,700 | — | — |
| 2009-12-28 | $3.74 | $11.55 | 6,400 | — | — |
| 2009-12-24 | $3.50 | $10.81 | 6,900 | — | — |
| 2009-12-23 | $3.50 | $10.81 | 5,500 | — | — |
| 2009-12-22 | $3.40 | $10.50 | 14,500 | — | — |
| 2009-12-21 | $3.51 | $10.84 | 4,900 | — | — |
| 2009-12-18 | $3.65 | $11.27 | 600 | — | — |
| 2009-12-17 | $3.50 | $10.81 | 1,400 | — | — |
| 2009-12-16 | $3.52 | $10.87 | 2,700 | — | — |
| 2009-12-15 | $3.35 | $10.34 | 8,900 | — | — |
| 2009-12-14 | $3.65 | $11.27 | 10,900 | — | — |
| 2009-12-11 | $3.63 | $11.21 | 11,000 | — | — |
| 2009-12-10 | $3.70 | $11.18 | 18,400 | — | — |
| 2009-12-09 | $3.52 | $10.63 | 4,400 | — | — |
| 2009-12-08 | $3.65 | $11.03 | 5,700 | — | — |
| 2009-12-07 | $3.55 | $10.72 | 8,300 | — | — |
| 2009-12-04 | $3.65 | $11.03 | 8,500 | — | — |
| 2009-12-03 | $3.60 | $10.87 | 500 | — | — |
| 2009-12-02 | $3.51 | $10.60 | 4,200 | — | — |
| 2009-12-01 | $3.60 | $10.87 | 2,400 | — | — |
| 2009-11-30 | $3.47 | $10.48 | 54,600 | — | — |
| 2009-11-27 | $3.55 | $10.72 | 0 | — | — |
| 2009-11-25 | $3.55 | $10.72 | 6,300 | — | — |
| 2009-11-24 | $3.55 | $10.72 | 0 | — | — |
| 2009-11-23 | $3.55 | $10.72 | 2,100 | — | — |
| 2009-11-20 | $3.55 | $10.72 | 0 | — | — |
| 2009-11-19 | $3.55 | $10.72 | 0 | — | — |
| 2009-11-18 | $3.55 | $10.72 | 6,700 | — | — |
| 2009-11-17 | $3.55 | $10.72 | 5,800 | — | — |
| 2009-11-16 | $3.46 | $10.45 | 800 | — | — |
| 2009-11-13 | $3.45 | $10.42 | 800 | — | — |
| 2009-11-12 | $3.45 | $10.42 | 5,400 | — | — |
| 2009-11-11 | $3.46 | $10.45 | 3,000 | — | — |
| 2009-11-10 | $3.46 | $10.45 | 9,000 | — | — |
| 2009-11-09 | $3.50 | $10.57 | 3,000 | — | — |
| 2009-11-06 | $3.50 | $10.57 | 2,000 | — | — |
| 2009-11-05 | $3.50 | $10.57 | 2,100 | — | — |
| 2009-11-04 | $3.45 | $10.42 | 6,100 | — | — |
| 2009-11-03 | $3.50 | $10.57 | 13,300 | — | — |
| 2009-11-02 | $3.48 | $10.51 | 1,700 | — | — |
| 2009-10-30 | $3.49 | $10.54 | 16,000 | — | — |
| 2009-10-29 | $3.45 | $10.42 | 1,000 | — | — |
| 2009-10-28 | $3.43 | $10.36 | 10,100 | — | — |
| 2009-10-27 | $3.50 | $10.57 | 21,300 | — | — |
| 2009-10-26 | $3.50 | $10.57 | 0 | — | — |
| 2009-10-23 | $3.50 | $10.57 | 12,900 | — | — |
| 2009-10-22 | $3.56 | $10.75 | 1,500 | — | — |
| 2009-10-21 | $3.59 | $10.84 | 10,900 | — | — |
| 2009-10-20 | $3.60 | $10.87 | 16,600 | — | — |
| 2009-10-19 | $3.53 | $10.66 | 0 | — | — |
| 2009-10-16 | $3.53 | $10.66 | 36,600 | — | — |
| 2009-10-15 | $3.65 | $11.03 | 14,900 | — | — |
| 2009-10-14 | $3.61 | $10.90 | 8,100 | — | — |
| 2009-10-13 | $3.63 | $10.96 | 10,500 | — | — |
| 2009-10-12 | $3.63 | $10.96 | 8,000 | — | — |
| 2009-10-09 | $3.73 | $11.27 | 10,100 | — | — |
| 2009-10-08 | $3.65 | $11.03 | 10,500 | — | — |
| 2009-10-07 | $3.72 | $11.24 | 25,600 | — | — |
| 2009-10-06 | $3.62 | $10.93 | 18,600 | — | — |
| 2009-10-05 | $3.50 | $10.57 | 4,000 | — | — |
| 2009-10-02 | $3.38 | $10.21 | 9,900 | — | — |
| 2009-10-01 | $3.42 | $10.33 | 11,100 | — | — |
| 2009-09-30 | $3.37 | $10.18 | 13,900 | — | — |
| 2009-09-29 | $3.46 | $10.45 | 600 | — | — |
| 2009-09-28 | $3.62 | $10.93 | 8,000 | — | — |
| 2009-09-25 | $3.50 | $10.57 | 8,100 | — | — |
| 2009-09-24 | $3.55 | $10.72 | 28,500 | — | — |
| 2009-09-23 | $3.55 | $10.72 | 24,600 | — | — |
| 2009-09-22 | $3.47 | $10.48 | 6,200 | — | — |
| 2009-09-21 | $3.44 | $10.39 | 3,200 | — | — |
| 2009-09-18 | $3.44 | $10.39 | 31,100 | — | — |
| 2009-09-17 | $3.38 | $10.21 | 27,800 | — | — |
| 2009-09-16 | $3.39 | $10.24 | 13,700 | — | — |
| 2009-09-15 | $3.30 | $9.97 | 7,900 | — | — |
| 2009-09-14 | $3.23 | $9.76 | 1,800 | — | — |
| 2009-09-11 | $3.30 | $9.97 | 25,700 | — | — |
| 2009-09-10 | $3.38 | $10.04 | 800 | — | — |
| 2009-09-09 | $3.37 | $10.01 | 53,800 | — | — |
| 2009-09-08 | $3.21 | $9.54 | 15,100 | — | — |
| 2009-09-04 | $3.21 | $9.54 | 4,300 | — | — |
| 2009-09-03 | $3.22 | $9.57 | 1,200 | — | — |
| 2009-09-02 | $3.22 | $9.57 | 800 | — | — |
| 2009-09-01 | $3.21 | $9.54 | 10,000 | — | — |
| 2009-08-31 | $3.21 | $9.54 | 2,000 | — | — |
| 2009-08-28 | $3.30 | $9.81 | 9,300 | — | — |
| 2009-08-27 | $3.30 | $9.81 | 6,200 | — | — |
| 2009-08-26 | $3.30 | $9.81 | 1,200 | — | — |
| 2009-08-25 | $3.24 | $9.63 | 300 | — | — |
| 2009-08-24 | $3.23 | $9.60 | 3,600 | — | — |
| 2009-08-21 | $3.25 | $9.66 | 19,700 | — | — |
| 2009-08-20 | $3.23 | $9.60 | 1,500 | — | — |
| 2009-08-19 | $3.34 | $9.92 | 9,500 | — | — |
| 2009-08-18 | $3.30 | $9.81 | 3,800 | — | — |
| 2009-08-17 | $3.23 | $9.60 | 8,800 | — | — |
| 2009-08-14 | $3.30 | $9.81 | 0 | — | — |
| 2009-08-13 | $3.30 | $9.81 | 10,300 | — | — |
| 2009-08-12 | $3.20 | $9.51 | 13,400 | — | — |
| 2009-08-11 | $3.19 | $9.48 | 23,800 | — | — |
| 2009-08-10 | $3.19 | $9.48 | 7,600 | — | — |
| 2009-08-07 | $3.18 | $9.45 | 15,900 | — | — |
| 2009-08-06 | $3.17 | $9.42 | 10,200 | — | — |
| 2009-08-05 | $3.18 | $9.45 | 8,200 | — | — |
| 2009-08-04 | $3.19 | $9.48 | 900 | — | — |
| 2009-08-03 | $3.11 | $9.24 | 6,000 | — | — |
| 2009-07-31 | $3.03 | $9.00 | 0 | — | — |
| 2009-07-30 | $3.03 | $9.00 | 7,600 | — | — |
| 2009-07-29 | $3.02 | $8.97 | 2,200 | — | — |
| 2009-07-28 | $3.08 | $9.15 | 14,400 | — | — |
| 2009-07-27 | $3.09 | $9.18 | 10,100 | — | — |
| 2009-07-24 | $3.01 | $8.94 | 1,000 | — | — |
| 2009-07-23 | $3.00 | $8.91 | 9,200 | — | — |
| 2009-07-22 | $3.01 | $8.94 | 4,600 | — | — |
| 2009-07-21 | $3.05 | $9.06 | 2,700 | — | — |
| 2009-07-20 | $2.95 | $8.77 | 1,200 | — | — |
| 2009-07-17 | $2.97 | $8.83 | 3,400 | — | — |
| 2009-07-16 | $3.09 | $9.18 | 1,500 | — | — |
| 2009-07-15 | $2.97 | $8.83 | 2,800 | — | — |
| 2009-07-14 | $3.00 | $8.91 | 2,200 | — | — |
| 2009-07-13 | $2.94 | $8.74 | 1,700 | — | — |
| 2009-07-10 | $2.93 | $8.71 | 2,500 | — | — |
| 2009-07-09 | $2.93 | $8.71 | 500 | — | — |
| 2009-07-08 | $2.90 | $8.62 | 26,200 | — | — |
| 2009-07-07 | $2.95 | $8.77 | 5,000 | — | — |
| 2009-07-06 | $2.95 | $8.77 | 4,600 | — | — |
| 2009-07-02 | $3.05 | $9.06 | 12,600 | — | — |
| 2009-07-01 | $3.09 | $9.18 | 16,200 | — | — |
| 2009-06-30 | $3.10 | $9.21 | 9,600 | — | — |
| 2009-06-29 | $3.00 | $8.91 | 7,800 | — | — |
| 2009-06-26 | $2.99 | $8.88 | 3,400 | — | — |
| 2009-06-25 | $2.97 | $8.83 | 5,200 | — | — |
| 2009-06-24 | $2.98 | $8.85 | 8,300 | — | — |
| 2009-06-23 | $2.98 | $8.85 | 6,000 | — | — |
| 2009-06-22 | $3.00 | $8.91 | 3,500 | — | — |
| 2009-06-19 | $3.00 | $8.91 | 7,400 | — | — |
| 2009-06-18 | $3.00 | $8.91 | 3,500 | — | — |
| 2009-06-17 | $2.96 | $8.80 | 10,200 | — | — |
| 2009-06-16 | $3.10 | $9.21 | 7,200 | — | — |
| 2009-06-15 | $2.96 | $8.80 | 6,000 | — | — |
| 2009-06-12 | $2.96 | $8.80 | 64,500 | — | — |
| 2009-06-11 | $3.08 | $9.15 | 31,100 | — | — |
| 2009-06-10 | $3.10 | $9.06 | 11,300 | — | — |
| 2009-06-09 | $3.10 | $9.06 | 4,700 | — | — |
| 2009-06-08 | $2.97 | $8.68 | 19,300 | — | — |
| 2009-06-05 | $3.15 | $9.21 | 4,000 | — | — |
| 2009-06-04 | $3.15 | $9.21 | 71,100 | — | — |
| 2009-06-03 | $3.15 | $9.21 | 2,000 | — | — |
| 2009-06-02 | $3.00 | $8.77 | 0 | — | — |
| 2009-06-01 | $3.00 | $8.77 | 42,700 | — | — |
| 2009-05-29 | $2.96 | $8.65 | 34,800 | — | — |
| 2009-05-28 | $2.92 | $8.54 | 14,000 | — | — |
| 2009-05-27 | $2.90 | $8.48 | 11,600 | — | — |
| 2009-05-26 | $2.85 | $8.33 | 52,700 | — | — |
| 2009-05-22 | $2.85 | $8.33 | 56,800 | — | — |
| 2009-05-21 | $2.72 | $7.95 | 18,200 | — | — |
| 2009-05-20 | $2.85 | $8.33 | 42,200 | — | — |
| 2009-05-19 | $2.90 | $8.48 | 8,300 | — | — |
| 2009-05-18 | $2.88 | $8.42 | 1,500 | — | — |
| 2009-05-15 | $2.87 | $8.39 | 5,000 | — | — |
| 2009-05-14 | $2.87 | $8.39 | 5,500 | — | — |
| 2009-05-13 | $2.87 | $8.39 | 2,000 | — | — |
| 2009-05-12 | $2.88 | $8.42 | 12,300 | — | — |
| 2009-05-11 | $2.88 | $8.42 | 4,200 | — | — |
| 2009-05-08 | $2.90 | $8.48 | 11,400 | — | — |
| 2009-05-07 | $2.90 | $8.48 | 5,200 | — | — |
| 2009-05-06 | $2.90 | $8.48 | 8,700 | — | — |
| 2009-05-05 | $2.90 | $8.48 | 500 | — | — |
| 2009-05-04 | $2.85 | $8.33 | 38,400 | — | — |
| 2009-05-01 | $2.65 | $7.75 | 2,300 | — | — |
| 2009-04-30 | $2.63 | $7.69 | 39,700 | — | — |
| 2009-04-29 | $2.60 | $7.60 | 3,600 | — | — |
| 2009-04-28 | $2.70 | $7.89 | 500 | — | — |
| 2009-04-27 | $2.66 | $7.78 | 9,900 | — | — |
| 2009-04-24 | $2.77 | $8.10 | 100 | — | — |
| 2009-04-23 | $2.60 | $7.60 | 1,600 | — | — |
| 2009-04-22 | $2.79 | $8.16 | 1,400 | — | — |
| 2009-04-21 | $2.80 | $8.19 | 0 | — | — |
| 2009-04-20 | $2.80 | $8.19 | 2,500 | — | — |
| 2009-04-17 | $2.80 | $8.19 | 3,000 | — | — |
| 2009-04-16 | $2.60 | $7.60 | 1,200 | — | — |
| 2009-04-15 | $2.60 | $7.60 | 4,400 | — | — |
| 2009-04-14 | $2.65 | $7.75 | 1,700 | — | — |
| 2009-04-13 | $2.60 | $7.60 | 1,200 | — | — |
| 2009-04-09 | $2.63 | $7.69 | 4,500 | — | — |
| 2009-04-08 | $2.60 | $7.60 | 300 | — | — |
| 2009-04-07 | $2.60 | $7.60 | 1,200 | — | — |
| 2009-04-06 | $2.60 | $7.60 | 2,300 | — | — |
| 2009-04-03 | $2.55 | $7.45 | 1,400 | — | — |
| 2009-04-02 | $2.63 | $7.69 | 2,200 | — | — |
| 2009-04-01 | $2.55 | $7.45 | 7,000 | — | — |
| 2009-03-31 | $2.55 | $7.45 | 13,300 | — | — |
| 2009-03-30 | $2.56 | $7.48 | 5,000 | — | — |
| 2009-03-27 | $2.55 | $7.45 | 17,500 | — | — |
| 2009-03-26 | $2.60 | $7.60 | 7,000 | — | — |
| 2009-03-25 | $2.55 | $7.45 | 600 | — | — |
| 2009-03-24 | $2.57 | $7.51 | 1,500 | — | — |
| 2009-03-23 | $2.63 | $7.69 | 11,700 | — | — |
| 2009-03-20 | $2.50 | $7.31 | 0 | — | — |
| 2009-03-19 | $2.50 | $7.31 | 4,400 | — | — |
| 2009-03-18 | $2.38 | $6.96 | 3,600 | — | — |
| 2009-03-17 | $2.38 | $6.96 | 17,200 | — | — |
| 2009-03-16 | $2.40 | $7.02 | 9,300 | — | — |
| 2009-03-13 | $2.40 | $7.02 | 8,800 | — | — |
| 2009-03-12 | $2.32 | $6.78 | 5,100 | — | — |
| 2009-03-11 | $2.27 | $6.49 | 3,500 | — | — |
| 2009-03-10 | $2.27 | $6.49 | 500 | — | — |
| 2009-03-09 | $2.28 | $6.52 | 12,100 | — | — |
| 2009-03-06 | $2.23 | $6.38 | 30,400 | — | — |
| 2009-03-05 | $2.38 | $6.80 | 0 | — | — |
| 2009-03-04 | $2.38 | $6.80 | 2,400 | — | — |
| 2009-03-03 | $2.38 | $6.80 | 11,100 | — | — |
| 2009-03-02 | $2.50 | $7.15 | 11,900 | — | — |
| 2009-02-27 | $2.50 | $7.15 | 3,400 | — | — |
| 2009-02-26 | $2.65 | $7.58 | 20,100 | — | — |
| 2009-02-25 | $2.67 | $7.63 | 1,700 | — | — |
| 2009-02-24 | $2.67 | $7.63 | 2,000 | — | — |
| 2009-02-23 | $2.67 | $7.63 | 12,100 | — | — |
| 2009-02-20 | $2.67 | $7.63 | 10,700 | — | — |
| 2009-02-19 | $2.68 | $7.66 | 8,600 | — | — |
| 2009-02-18 | $2.80 | $8.01 | 4,200 | — | — |
| 2009-02-17 | $2.80 | $8.01 | 20,900 | — | — |
| 2009-02-13 | $2.82 | $8.06 | 2,400 | — | — |
| 2009-02-12 | $2.85 | $8.15 | 0 | — | — |
| 2009-02-11 | $2.85 | $8.15 | 11,300 | — | — |
| 2009-02-10 | $2.90 | $8.29 | 2,400 | — | — |
| 2009-02-09 | $2.90 | $8.29 | 900 | — | — |
| 2009-02-06 | $2.90 | $8.29 | 0 | — | — |
| 2009-02-05 | $2.90 | $8.29 | 12,800 | — | — |
| 2009-02-04 | $2.91 | $8.32 | 3,600 | — | — |
| 2009-02-03 | $2.93 | $8.38 | 23,500 | — | — |
| 2009-02-02 | $2.94 | $8.41 | 5,400 | — | — |
| 2009-01-30 | $3.08 | $8.81 | 4,100 | — | — |
| 2009-01-29 | $3.08 | $8.81 | 2,500 | — | — |
| 2009-01-28 | $3.09 | $8.83 | 13,000 | — | — |
| 2009-01-27 | $3.07 | $8.78 | 32,500 | — | — |
| 2009-01-26 | $3.10 | $8.86 | 41,600 | — | — |
| 2009-01-23 | $2.82 | $8.06 | 5,400 | — | — |
| 2009-01-22 | $2.83 | $8.09 | 27,200 | — | — |
| 2009-01-21 | $2.85 | $8.15 | 9,300 | — | — |
| 2009-01-20 | $2.91 | $8.32 | 10,300 | — | — |
| 2009-01-16 | $2.93 | $8.38 | 500 | — | — |
| 2009-01-15 | $2.94 | $8.41 | 3,500 | — | — |
| 2009-01-14 | $3.00 | $8.58 | 300 | — | — |
| 2009-01-13 | $2.91 | $8.32 | 1,900 | — | — |
| 2009-01-12 | $2.92 | $8.35 | 18,400 | — | — |
| 2009-01-09 | $2.90 | $8.29 | 8,300 | — | — |
| 2009-01-08 | $2.95 | $8.43 | 0 | — | — |
| 2009-01-07 | $2.95 | $8.43 | 11,800 | — | — |
| 2009-01-06 | $2.96 | $8.46 | 17,400 | — | — |
| 2009-01-05 | $2.90 | $8.29 | 36,000 | — | — |
| 2009-01-02 | $2.90 | $8.29 | 7,000 | — | — |