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
- 1995-04-17 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 | $5.56 | $5.56 | 62,850 | — | — |
| 2009-12-30 | $5.65 | $5.65 | 68,400 | — | — |
| 2009-12-29 | $5.57 | $5.57 | 78,900 | — | — |
| 2009-12-28 | $5.57 | $5.57 | 64,800 | — | — |
| 2009-12-24 | $5.63 | $5.63 | 21,600 | — | — |
| 2009-12-23 | $5.64 | $5.64 | 34,800 | — | — |
| 2009-12-22 | $5.50 | $5.50 | 61,500 | — | — |
| 2009-12-21 | $5.55 | $5.55 | 21,450 | — | — |
| 2009-12-18 | $5.61 | $5.61 | 61,950 | — | — |
| 2009-12-17 | $5.52 | $5.52 | 102,900 | — | — |
| 2009-12-16 | $5.59 | $5.59 | 81,300 | — | — |
| 2009-12-15 | $5.56 | $5.56 | 91,950 | — | — |
| 2009-12-14 | $5.55 | $5.55 | 1,083,450 | — | — |
| 2009-12-11 | $5.60 | $5.60 | 15,750 | — | — |
| 2009-12-10 | $5.65 | $5.65 | 54,750 | — | — |
| 2009-12-09 | $5.60 | $5.60 | 215,100 | — | — |
| 2009-12-08 | $5.60 | $5.60 | 22,650 | — | — |
| 2009-12-07 | $5.63 | $5.63 | 64,350 | — | — |
| 2009-12-04 | $5.63 | $5.63 | 26,100 | — | — |
| 2009-12-03 | $5.55 | $5.55 | 48,600 | — | — |
| 2009-12-02 | $5.55 | $5.55 | 90,300 | — | — |
| 2009-12-01 | $5.53 | $5.53 | 33,000 | — | — |
| 2009-11-30 | $5.49 | $5.49 | 107,550 | — | — |
| 2009-11-27 | $5.67 | $5.67 | 14,850 | — | — |
| 2009-11-25 | $5.61 | $5.61 | 43,350 | — | — |
| 2009-11-24 | $5.55 | $5.55 | 32,850 | — | — |
| 2009-11-23 | $5.59 | $5.59 | 77,700 | — | — |
| 2009-11-20 | $5.61 | $5.61 | 287,250 | — | — |
| 2009-11-19 | $5.70 | $5.70 | 20,400 | — | — |
| 2009-11-18 | $5.85 | $5.85 | 283,200 | — | — |
| 2009-11-17 | $5.99 | $5.99 | 62,850 | — | — |
| 2009-11-16 | $5.85 | $5.85 | 180,750 | — | — |
| 2009-11-13 | $5.71 | $5.71 | 36,150 | — | — |
| 2009-11-12 | $5.67 | $5.67 | 60,600 | — | — |
| 2009-11-11 | $5.75 | $5.75 | 37,350 | — | — |
| 2009-11-10 | $5.69 | $5.69 | 72,750 | — | — |
| 2009-11-09 | $5.67 | $5.67 | 42,150 | — | — |
| 2009-11-06 | $5.65 | $5.65 | 97,350 | — | — |
| 2009-11-05 | $5.64 | $5.64 | 218,100 | — | — |
| 2009-11-04 | $5.67 | $5.67 | 716,550 | — | — |
| 2009-11-03 | $5.51 | $5.51 | 216,900 | — | — |
| 2009-11-02 | $5.50 | $5.50 | 396,150 | — | — |
| 2009-10-30 | $5.43 | $5.43 | 102,150 | — | — |
| 2009-10-29 | $5.47 | $5.47 | 142,050 | — | — |
| 2009-10-28 | $5.43 | $5.43 | 110,700 | — | — |
| 2009-10-27 | $5.45 | $5.45 | 96,750 | — | — |
| 2009-10-26 | $5.44 | $5.44 | 129,300 | — | — |
| 2009-10-23 | $5.43 | $5.43 | 378,750 | — | — |
| 2009-10-22 | $5.47 | $5.47 | 86,400 | — | — |
| 2009-10-21 | $5.53 | $5.53 | 67,650 | — | — |
| 2009-10-20 | $5.55 | $5.55 | 31,650 | — | — |
| 2009-10-19 | $5.65 | $5.65 | 131,100 | — | — |
| 2009-10-16 | $5.60 | $5.60 | 143,400 | — | — |
| 2009-10-15 | $5.55 | $5.55 | 16,350 | — | — |
| 2009-10-14 | $5.51 | $5.51 | 113,550 | — | — |
| 2009-10-13 | $5.56 | $5.56 | 49,050 | — | — |
| 2009-10-12 | $5.48 | $5.48 | 31,950 | — | — |
| 2009-10-09 | $5.47 | $5.47 | 213,000 | — | — |
| 2009-10-08 | $5.28 | $5.28 | 61,050 | — | — |
| 2009-10-07 | $5.23 | $5.23 | 39,750 | — | — |
| 2009-10-06 | $5.20 | $5.20 | 56,400 | — | — |
| 2009-10-05 | $4.83 | $4.83 | 15,750 | — | — |
| 2009-10-02 | $4.93 | $4.93 | 28,650 | — | — |
| 2009-10-01 | $4.97 | $4.97 | 32,250 | — | — |
| 2009-09-30 | $4.96 | $4.96 | 69,450 | — | — |
| 2009-09-29 | $5.01 | $5.01 | 66,300 | — | — |
| 2009-09-28 | $5.36 | $5.36 | 85,350 | — | — |
| 2009-09-25 | $5.00 | $5.00 | 144,150 | — | — |
| 2009-09-24 | $4.59 | $4.59 | 12,300 | — | — |
| 2009-09-23 | $4.67 | $4.67 | 33,750 | — | — |
| 2009-09-22 | $4.51 | $4.51 | 63,600 | — | — |
| 2009-09-21 | $4.49 | $4.49 | 23,100 | — | — |
| 2009-09-18 | $4.40 | $4.40 | 12,600 | — | — |
| 2009-09-17 | $4.40 | $4.40 | 12,900 | — | — |
| 2009-09-16 | $4.33 | $4.33 | 53,550 | — | — |
| 2009-09-15 | $4.24 | $4.24 | 46,950 | — | — |
| 2009-09-14 | $4.22 | $4.22 | 35,550 | — | — |
| 2009-09-11 | $4.27 | $4.27 | 84,600 | — | — |
| 2009-09-10 | $4.33 | $4.33 | 8,100 | — | — |
| 2009-09-09 | $4.34 | $4.34 | 26,100 | — | — |
| 2009-09-08 | $4.23 | $4.23 | 185,550 | — | — |
| 2009-09-04 | $4.17 | $4.17 | 31,800 | — | — |
| 2009-09-03 | $4.09 | $4.09 | 21,150 | — | — |
| 2009-09-02 | $4.05 | $4.05 | 35,400 | — | — |
| 2009-09-01 | $4.07 | $4.07 | 33,750 | — | — |
| 2009-08-31 | $4.02 | $4.02 | 132,450 | — | — |
| 2009-08-28 | $4.09 | $4.09 | 37,500 | — | — |
| 2009-08-27 | $4.11 | $4.11 | 92,700 | — | — |
| 2009-08-26 | $4.07 | $4.07 | 53,850 | — | — |
| 2009-08-25 | $4.03 | $4.03 | 21,000 | — | — |
| 2009-08-24 | $4.16 | $4.16 | 56,250 | — | — |
| 2009-08-21 | $4.07 | $4.07 | 14,400 | — | — |
| 2009-08-20 | $4.23 | $4.23 | 41,100 | — | — |
| 2009-08-19 | $4.28 | $4.28 | 21,300 | — | — |
| 2009-08-18 | $4.29 | $4.29 | 29,850 | — | — |
| 2009-08-17 | $4.23 | $4.23 | 30,450 | — | — |
| 2009-08-14 | $4.54 | $4.54 | 20,550 | — | — |
| 2009-08-13 | $4.25 | $4.25 | 16,500 | — | — |
| 2009-08-12 | $4.23 | $4.23 | 60,000 | — | — |
| 2009-08-11 | $4.20 | $4.20 | 28,350 | — | — |
| 2009-08-10 | $4.34 | $4.34 | 33,150 | — | — |
| 2009-08-07 | $4.27 | $4.27 | 141,750 | — | — |
| 2009-08-06 | $4.20 | $4.20 | 19,650 | — | — |
| 2009-08-05 | $4.24 | $4.24 | 60,300 | — | — |
| 2009-08-04 | $4.20 | $4.20 | 48,750 | — | — |
| 2009-08-03 | $4.31 | $4.31 | 228,000 | — | — |
| 2009-07-31 | $4.55 | $4.55 | 550,950 | — | — |
| 2009-07-30 | $4.35 | $4.35 | 132,750 | — | — |
| 2009-07-29 | $4.39 | $4.39 | 60,900 | — | — |
| 2009-07-28 | $4.49 | $4.49 | 62,700 | — | — |
| 2009-07-27 | $4.41 | $4.41 | 213,450 | — | — |
| 2009-07-24 | $4.32 | $4.32 | 25,650 | — | — |
| 2009-07-23 | $4.27 | $4.27 | 16,800 | — | — |
| 2009-07-22 | $4.26 | $4.26 | 76,350 | — | — |
| 2009-07-21 | $4.15 | $4.15 | 29,400 | — | — |
| 2009-07-20 | $4.23 | $4.23 | 74,100 | — | — |
| 2009-07-17 | $4.14 | $4.14 | 11,700 | — | — |
| 2009-07-16 | $4.15 | $4.15 | 61,800 | — | — |
| 2009-07-15 | $4.17 | $4.17 | 95,700 | — | — |
| 2009-07-14 | $4.11 | $4.11 | 40,800 | — | — |
| 2009-07-13 | $4.01 | $4.01 | 171,450 | — | — |
| 2009-07-10 | $3.97 | $3.97 | 608,550 | — | — |
| 2009-07-09 | $3.81 | $3.81 | 68,850 | — | — |
| 2009-07-08 | $3.67 | $3.67 | 159,150 | — | — |
| 2009-07-07 | $3.67 | $3.67 | 74,850 | — | — |
| 2009-07-06 | $3.70 | $3.70 | 512,400 | — | — |
| 2009-07-02 | $3.70 | $3.70 | 52,050 | — | — |
| 2009-07-01 | $3.73 | $3.73 | 8,100 | — | — |
| 2009-06-30 | $3.67 | $3.67 | 80,850 | — | — |
| 2009-06-29 | $3.70 | $3.70 | 24,900 | — | — |
| 2009-06-26 | $3.72 | $3.72 | 10,650 | — | — |
| 2009-06-25 | $3.76 | $3.76 | 44,100 | — | — |
| 2009-06-24 | $3.70 | $3.70 | 55,200 | — | — |
| 2009-06-23 | $3.76 | $3.76 | 63,600 | — | — |
| 2009-06-22 | $3.76 | $3.76 | 131,100 | — | — |
| 2009-06-19 | $3.77 | $3.77 | 13,950 | — | — |
| 2009-06-18 | $3.73 | $3.73 | 43,950 | — | — |
| 2009-06-17 | $3.75 | $3.75 | 17,700 | — | — |
| 2009-06-16 | $3.73 | $3.73 | 196,500 | — | — |
| 2009-06-15 | $3.85 | $3.85 | 9,300 | — | — |
| 2009-06-12 | $3.93 | $3.93 | 12,450 | — | — |
| 2009-06-11 | $3.89 | $3.89 | 45,450 | — | — |
| 2009-06-10 | $3.93 | $3.93 | 56,550 | — | — |
| 2009-06-09 | $3.87 | $3.87 | 427,050 | — | — |
| 2009-06-08 | $3.75 | $3.75 | 119,700 | — | — |
| 2009-06-05 | $3.75 | $3.75 | 8,700 | — | — |
| 2009-06-04 | $3.81 | $3.81 | 68,400 | — | — |
| 2009-06-03 | $3.81 | $3.81 | 7,200 | — | — |
| 2009-06-02 | $3.82 | $3.82 | 2,700 | — | — |
| 2009-06-01 | $3.73 | $3.73 | 69,300 | — | — |
| 2009-05-29 | $3.64 | $3.64 | 61,650 | — | — |
| 2009-05-28 | $3.53 | $3.53 | 9,450 | — | — |
| 2009-05-27 | $3.53 | $3.53 | 4,050 | — | — |
| 2009-05-26 | $3.57 | $3.57 | 20,850 | — | — |
| 2009-05-22 | $3.50 | $3.50 | 19,950 | — | — |
| 2009-05-21 | $3.47 | $3.47 | 13,500 | — | — |
| 2009-05-20 | $3.33 | $3.33 | 71,700 | — | — |
| 2009-05-19 | $3.33 | $3.33 | 73,800 | — | — |
| 2009-05-18 | $3.71 | $3.71 | 39,600 | — | — |
| 2009-05-15 | $3.72 | $3.72 | 16,500 | — | — |
| 2009-05-14 | $3.83 | $3.83 | 4,800 | — | — |
| 2009-05-13 | $3.67 | $3.67 | 5,250 | — | — |
| 2009-05-12 | $3.74 | $3.74 | 3,600 | — | — |
| 2009-05-11 | $3.65 | $3.65 | 101,400 | — | — |
| 2009-05-08 | $3.59 | $3.59 | 33,150 | — | — |
| 2009-05-07 | $3.55 | $3.55 | 73,200 | — | — |
| 2009-05-06 | $3.59 | $3.59 | 453,300 | — | — |
| 2009-05-05 | $3.32 | $3.32 | 269,550 | — | — |
| 2009-05-04 | $3.35 | $3.35 | 187,500 | — | — |
| 2009-05-01 | $2.85 | $2.85 | 91,500 | — | — |
| 2009-04-30 | $2.73 | $2.73 | 152,100 | — | — |
| 2009-04-29 | $2.80 | $2.80 | 189,600 | — | — |
| 2009-04-28 | $2.81 | $2.81 | 6,300 | — | — |
| 2009-04-27 | $2.77 | $2.77 | 17,550 | — | — |
| 2009-04-24 | $2.72 | $2.72 | 8,700 | — | — |
| 2009-04-23 | $2.65 | $2.65 | 163,650 | — | — |
| 2009-04-22 | $2.77 | $2.77 | 33,000 | — | — |
| 2009-04-21 | $2.73 | $2.73 | 7,950 | — | — |
| 2009-04-20 | $2.67 | $2.67 | 15,150 | — | — |
| 2009-04-17 | $2.55 | $2.55 | 25,350 | — | — |
| 2009-04-16 | $2.47 | $2.47 | 8,400 | — | — |
| 2009-04-15 | $2.43 | $2.43 | 30,150 | — | — |
| 2009-04-14 | $2.35 | $2.35 | 51,750 | — | — |
| 2009-04-13 | $2.35 | $2.35 | 18,750 | — | — |
| 2009-04-09 | $2.27 | $2.27 | 30,750 | — | — |
| 2009-04-08 | $2.32 | $2.32 | 12,600 | — | — |
| 2009-04-07 | $2.28 | $2.28 | 11,100 | — | — |
| 2009-04-06 | $2.25 | $2.25 | 13,500 | — | — |
| 2009-04-03 | $2.33 | $2.33 | 9,600 | — | — |
| 2009-04-02 | $2.30 | $2.30 | 176,850 | — | — |
| 2009-04-01 | $2.17 | $2.17 | 768,300 | — | — |
| 2009-03-31 | $2.20 | $2.20 | 545,100 | — | — |
| 2009-03-30 | $2.17 | $2.17 | 154,500 | — | — |
| 2009-03-27 | $2.13 | $2.13 | 26,250 | — | — |
| 2009-03-26 | $2.24 | $2.24 | 49,050 | — | — |
| 2009-03-25 | $2.08 | $2.08 | 17,550 | — | — |
| 2009-03-24 | $2.15 | $2.15 | 16,050 | — | — |
| 2009-03-23 | $2.13 | $2.13 | 12,900 | — | — |
| 2009-03-20 | $2.02 | $2.02 | 15,000 | — | — |
| 2009-03-19 | $1.82 | $1.82 | 165,000 | — | — |
| 2009-03-18 | $1.80 | $1.80 | 205,050 | — | — |
| 2009-03-17 | $1.78 | $1.78 | 211,800 | — | — |
| 2009-03-16 | $1.73 | $1.73 | 59,400 | — | — |
| 2009-03-13 | $1.77 | $1.77 | 181,650 | — | — |
| 2009-03-12 | $1.86 | $1.86 | 49,350 | — | — |
| 2009-03-11 | $1.87 | $1.87 | 136,650 | — | — |
| 2009-03-10 | $2.01 | $2.01 | 74,700 | — | — |
| 2009-03-09 | $2.02 | $2.02 | 9,900 | — | — |
| 2009-03-06 | $1.95 | $1.95 | 12,600 | — | — |
| 2009-03-05 | $1.99 | $1.99 | 14,700 | — | — |
| 2009-03-04 | $2.08 | $2.08 | 93,600 | — | — |
| 2009-03-03 | $2.08 | $2.08 | 20,100 | — | — |
| 2009-03-02 | $2.07 | $2.07 | 53,550 | — | — |
| 2009-02-27 | $2.29 | $2.29 | 58,500 | — | — |
| 2009-02-26 | $2.19 | $2.19 | 90,450 | — | — |
| 2009-02-25 | $2.19 | $2.19 | 28,200 | — | — |
| 2009-02-24 | $2.27 | $2.27 | 68,100 | — | — |
| 2009-02-23 | $2.20 | $2.20 | 42,000 | — | — |
| 2009-02-20 | $2.19 | $2.19 | 41,850 | — | — |
| 2009-02-19 | $2.15 | $2.15 | 66,600 | — | — |
| 2009-02-18 | $2.31 | $2.31 | 7,800 | — | — |
| 2009-02-17 | $2.33 | $2.33 | 61,800 | — | — |
| 2009-02-13 | $2.28 | $2.28 | 212,850 | — | — |
| 2009-02-12 | $2.44 | $2.44 | 28,650 | — | — |
| 2009-02-11 | $2.48 | $2.48 | 13,350 | — | — |
| 2009-02-10 | $2.44 | $2.44 | 55,800 | — | — |
| 2009-02-09 | $2.45 | $2.45 | 30,900 | — | — |
| 2009-02-06 | $2.28 | $2.28 | 16,650 | — | — |
| 2009-02-05 | $2.13 | $2.13 | 27,150 | — | — |
| 2009-02-04 | $2.07 | $2.07 | 15,000 | — | — |
| 2009-02-03 | $2.20 | $2.20 | 32,700 | — | — |
| 2009-02-02 | $2.15 | $2.15 | 35,250 | — | — |
| 2009-01-30 | $2.19 | $2.19 | 66,300 | — | — |
| 2009-01-29 | $2.20 | $2.20 | 4,050 | — | — |
| 2009-01-28 | $2.19 | $2.19 | 23,100 | — | — |
| 2009-01-27 | $2.21 | $2.21 | 32,250 | — | — |
| 2009-01-26 | $2.19 | $2.19 | 37,350 | — | — |
| 2009-01-23 | $2.03 | $2.03 | 9,450 | — | — |
| 2009-01-22 | $1.97 | $1.97 | 73,950 | — | — |
| 2009-01-21 | $1.98 | $1.98 | 93,900 | — | — |
| 2009-01-20 | $2.11 | $2.11 | 17,850 | — | — |
| 2009-01-16 | $2.19 | $2.19 | 2,850 | — | — |
| 2009-01-15 | $2.14 | $2.14 | 36,750 | — | — |
| 2009-01-14 | $2.17 | $2.17 | 11,850 | — | — |
| 2009-01-13 | $2.16 | $2.16 | 16,800 | — | — |
| 2009-01-12 | $2.18 | $2.18 | 7,950 | — | — |
| 2009-01-09 | $2.17 | $2.17 | 29,100 | — | — |
| 2009-01-08 | $2.02 | $2.02 | 57,300 | — | — |
| 2009-01-07 | $1.99 | $1.99 | 82,950 | — | — |
| 2009-01-06 | $2.23 | $2.23 | 111,150 | — | — |
| 2009-01-05 | $2.29 | $2.29 | 36,150 | — | — |
| 2009-01-02 | $2.12 | $2.12 | 57,150 | — | — |