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
- 1997-01-14 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 | $4.16 | 30,470 | — | — |
| 2009-12-30 | $3.68 | $4.19 | 330 | — | — |
| 2009-12-29 | $3.65 | $4.16 | 17,270 | — | — |
| 2009-12-28 | $3.64 | $4.14 | 21,230 | — | — |
| 2009-12-24 | $3.75 | $4.27 | 0 | — | — |
| 2009-12-23 | $3.75 | $4.27 | 16,060 | — | — |
| 2009-12-22 | $3.68 | $4.19 | 0 | — | — |
| 2009-12-21 | $3.68 | $4.19 | 330 | — | — |
| 2009-12-18 | $3.59 | $4.09 | 8,800 | — | — |
| 2009-12-17 | $3.72 | $4.23 | 990 | — | — |
| 2009-12-16 | $3.73 | $4.24 | 1,870 | — | — |
| 2009-12-15 | $3.68 | $4.19 | 770 | — | — |
| 2009-12-14 | $3.75 | $4.27 | 3,520 | — | — |
| 2009-12-11 | $3.73 | $4.24 | 3,190 | — | — |
| 2009-12-10 | $3.62 | $4.12 | 1,760 | — | — |
| 2009-12-09 | $3.77 | $4.29 | 7,150 | — | — |
| 2009-12-08 | $3.73 | $4.24 | 220 | — | — |
| 2009-12-07 | $3.73 | $4.24 | 2,200 | — | — |
| 2009-12-04 | $3.73 | $4.24 | 220 | — | — |
| 2009-12-03 | $3.66 | $4.17 | 660 | — | — |
| 2009-12-02 | $3.73 | $4.24 | 110 | — | — |
| 2009-12-01 | $3.72 | $4.23 | 990 | — | — |
| 2009-11-30 | $3.60 | $4.10 | 1,320 | — | — |
| 2009-11-27 | $3.73 | $4.24 | 220 | — | — |
| 2009-11-25 | $3.68 | $4.19 | 1,100 | — | — |
| 2009-11-24 | $3.72 | $4.23 | 2,640 | — | — |
| 2009-11-23 | $3.71 | $4.22 | 1,100 | — | — |
| 2009-11-20 | $3.71 | $4.22 | 3,960 | — | — |
| 2009-11-19 | $3.60 | $4.10 | 8,800 | — | — |
| 2009-11-18 | $3.77 | $4.29 | 220 | — | — |
| 2009-11-17 | $3.80 | $4.32 | 6,490 | — | — |
| 2009-11-16 | $3.81 | $4.33 | 990 | — | — |
| 2009-11-13 | $3.82 | $4.34 | 1,430 | — | — |
| 2009-11-12 | $3.82 | $4.34 | 220 | — | — |
| 2009-11-11 | $3.77 | $4.29 | 550 | — | — |
| 2009-11-10 | $3.81 | $4.33 | 220 | — | — |
| 2009-11-09 | $3.82 | $4.34 | 220 | — | — |
| 2009-11-06 | $3.82 | $4.34 | 440 | — | — |
| 2009-11-05 | $3.82 | $4.34 | 660 | — | — |
| 2009-11-04 | $3.82 | $4.34 | 660 | — | — |
| 2009-11-03 | $3.82 | $4.34 | 10,450 | — | — |
| 2009-11-02 | $3.82 | $4.34 | 770 | — | — |
| 2009-10-30 | $3.82 | $4.34 | 1,430 | — | — |
| 2009-10-29 | $3.82 | $4.34 | 3,740 | — | — |
| 2009-10-28 | $3.91 | $4.45 | 2,090 | — | — |
| 2009-10-27 | $4.08 | $4.64 | 8,800 | — | — |
| 2009-10-26 | $3.73 | $4.24 | 7,370 | — | — |
| 2009-10-23 | $3.73 | $4.24 | 220 | — | — |
| 2009-10-22 | $3.73 | $4.24 | 4,180 | — | — |
| 2009-10-21 | $3.73 | $4.24 | 6,710 | — | — |
| 2009-10-20 | $3.81 | $4.33 | 440 | — | — |
| 2009-10-19 | $3.77 | $4.29 | 1,100 | — | — |
| 2009-10-16 | $3.81 | $4.33 | 660 | — | — |
| 2009-10-15 | $3.80 | $4.32 | 770 | — | — |
| 2009-10-14 | $3.73 | $4.24 | 990 | — | — |
| 2009-10-13 | $3.66 | $4.17 | 1,980 | — | — |
| 2009-10-12 | $3.82 | $4.34 | 1,760 | — | — |
| 2009-10-09 | $3.77 | $4.29 | 4,840 | — | — |
| 2009-10-08 | $3.77 | $4.29 | 880 | — | — |
| 2009-10-07 | $3.76 | $4.28 | 660 | — | — |
| 2009-10-06 | $3.77 | $4.29 | 7,590 | — | — |
| 2009-10-05 | $3.77 | $4.29 | 0 | — | — |
| 2009-10-02 | $3.77 | $4.29 | 880 | — | — |
| 2009-10-01 | $3.82 | $4.34 | 990 | — | — |
| 2009-09-30 | $3.82 | $4.34 | 770 | — | — |
| 2009-09-29 | $3.77 | $4.29 | 110 | — | — |
| 2009-09-28 | $3.89 | $4.43 | 0 | — | — |
| 2009-09-25 | $3.89 | $4.43 | 880 | — | — |
| 2009-09-24 | $3.76 | $4.28 | 1,540 | — | — |
| 2009-09-23 | $3.68 | $4.19 | 1,650 | — | — |
| 2009-09-22 | $3.68 | $4.19 | 0 | — | — |
| 2009-09-21 | $3.68 | $4.19 | 1,980 | — | — |
| 2009-09-18 | $3.90 | $4.44 | 2,860 | — | — |
| 2009-09-17 | $3.82 | $4.34 | 0 | — | — |
| 2009-09-16 | $3.82 | $4.34 | 8,030 | — | — |
| 2009-09-15 | $3.86 | $4.40 | 0 | — | — |
| 2009-09-14 | $3.86 | $4.40 | 550 | — | — |
| 2009-09-11 | $3.86 | $4.40 | 770 | — | — |
| 2009-09-10 | $3.65 | $4.15 | 2,530 | — | — |
| 2009-09-09 | $3.84 | $4.37 | 990 | — | — |
| 2009-09-08 | $3.77 | $4.29 | 990 | — | — |
| 2009-09-04 | $3.80 | $4.32 | 330 | — | — |
| 2009-09-03 | $3.91 | $4.45 | 440 | — | — |
| 2009-09-02 | $3.86 | $4.40 | 1,980 | — | — |
| 2009-09-01 | $3.86 | $4.40 | 0 | — | — |
| 2009-08-31 | $3.86 | $4.40 | 550 | — | — |
| 2009-08-28 | $3.86 | $4.40 | 0 | — | — |
| 2009-08-27 | $3.86 | $4.40 | 330 | — | — |
| 2009-08-26 | $3.86 | $4.40 | 770 | — | — |
| 2009-08-25 | $3.85 | $4.39 | 3,960 | — | — |
| 2009-08-24 | $3.83 | $4.35 | 220 | — | — |
| 2009-08-21 | $3.88 | $4.42 | 1,100 | — | — |
| 2009-08-20 | $3.73 | $4.24 | 440 | — | — |
| 2009-08-19 | $3.86 | $4.40 | 0 | — | — |
| 2009-08-18 | $3.86 | $4.40 | 2,200 | — | — |
| 2009-08-17 | $3.91 | $4.45 | 3,190 | — | — |
| 2009-08-14 | $3.90 | $4.44 | 2,200 | — | — |
| 2009-08-13 | $3.91 | $4.45 | 2,200 | — | — |
| 2009-08-12 | $3.91 | $4.45 | 14,190 | — | — |
| 2009-08-11 | $3.95 | $4.50 | 0 | — | — |
| 2009-08-10 | $3.95 | $4.50 | 1,870 | — | — |
| 2009-08-07 | $3.95 | $4.50 | 9,350 | — | — |
| 2009-08-06 | $4.05 | $4.60 | 13,090 | — | — |
| 2009-08-05 | $3.86 | $4.40 | 8,250 | — | — |
| 2009-08-04 | $3.82 | $4.34 | 0 | — | — |
| 2009-08-03 | $3.82 | $4.34 | 2,860 | — | — |
| 2009-07-31 | $3.86 | $4.40 | 3,410 | — | — |
| 2009-07-30 | $3.98 | $4.53 | 10,450 | — | — |
| 2009-07-29 | $4.00 | $4.55 | 11,770 | — | — |
| 2009-07-28 | $3.91 | $4.45 | 3,190 | — | — |
| 2009-07-27 | $3.85 | $4.38 | 4,290 | — | — |
| 2009-07-24 | $3.49 | $3.97 | 37,510 | — | — |
| 2009-07-23 | $3.18 | $3.62 | 6,710 | — | — |
| 2009-07-22 | $3.18 | $3.62 | 2,200 | — | — |
| 2009-07-21 | $3.23 | $3.67 | 880 | — | — |
| 2009-07-20 | $3.10 | $3.53 | 330 | — | — |
| 2009-07-17 | $3.23 | $3.67 | 1,100 | — | — |
| 2009-07-16 | $3.23 | $3.67 | 3,520 | — | — |
| 2009-07-15 | $3.18 | $3.62 | 1,210 | — | — |
| 2009-07-14 | $2.86 | $3.26 | 770 | — | — |
| 2009-07-13 | $3.14 | $3.57 | 110 | — | — |
| 2009-07-10 | $2.89 | $3.29 | 6,380 | — | — |
| 2009-07-09 | $3.00 | $3.41 | 2,530 | — | — |
| 2009-07-08 | $3.09 | $3.52 | 5,940 | — | — |
| 2009-07-07 | $3.23 | $3.67 | 0 | — | — |
| 2009-07-06 | $3.23 | $3.67 | 0 | — | — |
| 2009-07-02 | $3.23 | $3.67 | 550 | — | — |
| 2009-07-01 | $2.91 | $3.31 | 2,200 | — | — |
| 2009-06-30 | $3.23 | $3.67 | 1,540 | — | — |
| 2009-06-29 | $3.18 | $3.62 | 1,870 | — | — |
| 2009-06-26 | $3.15 | $3.58 | 330 | — | — |
| 2009-06-25 | $2.85 | $3.24 | 6,710 | — | — |
| 2009-06-24 | $3.05 | $3.47 | 5,500 | — | — |
| 2009-06-23 | $3.25 | $3.69 | 21,780 | — | — |
| 2009-06-22 | $3.50 | $3.98 | 0 | — | — |
| 2009-06-19 | $3.50 | $3.98 | 110 | — | — |
| 2009-06-18 | $3.36 | $3.83 | 3,410 | — | — |
| 2009-06-17 | $3.41 | $3.88 | 440 | — | — |
| 2009-06-16 | $3.41 | $3.88 | 7,370 | — | — |
| 2009-06-15 | $3.64 | $4.14 | 0 | — | — |
| 2009-06-12 | $3.64 | $4.14 | 440 | — | — |
| 2009-06-11 | $3.41 | $3.88 | 4,400 | — | — |
| 2009-06-10 | $3.55 | $4.03 | 2,970 | — | — |
| 2009-06-09 | $3.45 | $3.93 | 5,940 | — | — |
| 2009-06-08 | $3.48 | $3.96 | 1,430 | — | — |
| 2009-06-05 | $3.41 | $3.88 | 8,250 | — | — |
| 2009-06-04 | $3.41 | $3.88 | 5,830 | — | — |
| 2009-06-03 | $3.40 | $3.87 | 330 | — | — |
| 2009-06-02 | $3.40 | $3.87 | 0 | — | — |
| 2009-06-01 | $3.40 | $3.87 | 3,630 | — | — |
| 2009-05-29 | $3.55 | $4.03 | 4,400 | — | — |
| 2009-05-28 | $3.36 | $3.83 | 4,950 | — | — |
| 2009-05-27 | $3.34 | $3.80 | 220 | — | — |
| 2009-05-26 | $3.32 | $3.78 | 0 | — | — |
| 2009-05-22 | $3.32 | $3.78 | 550 | — | — |
| 2009-05-21 | $3.41 | $3.88 | 0 | — | — |
| 2009-05-20 | $3.41 | $3.88 | 0 | — | — |
| 2009-05-19 | $3.41 | $3.88 | 770 | — | — |
| 2009-05-18 | $3.41 | $3.88 | 880 | — | — |
| 2009-05-15 | $3.41 | $3.88 | 1,430 | — | — |
| 2009-05-14 | $3.36 | $3.83 | 5,500 | — | — |
| 2009-05-13 | $3.40 | $3.87 | 0 | — | — |
| 2009-05-12 | $3.40 | $3.87 | 660 | — | — |
| 2009-05-11 | $3.41 | $3.88 | 0 | — | — |
| 2009-05-08 | $3.41 | $3.88 | 3,520 | — | — |
| 2009-05-07 | $3.32 | $3.78 | 9,680 | — | — |
| 2009-05-06 | $3.41 | $3.88 | 3,740 | — | — |
| 2009-05-05 | $3.40 | $3.87 | 110 | — | — |
| 2009-05-04 | $3.41 | $3.88 | 2,750 | — | — |
| 2009-05-01 | $3.41 | $3.88 | 110 | — | — |
| 2009-04-30 | $3.32 | $3.78 | 5,830 | — | — |
| 2009-04-29 | $3.41 | $3.88 | 3,630 | — | — |
| 2009-04-28 | $3.32 | $3.78 | 220 | — | — |
| 2009-04-27 | $3.39 | $3.86 | 1,320 | — | — |
| 2009-04-24 | $3.40 | $3.87 | 8,690 | — | — |
| 2009-04-23 | $3.42 | $3.89 | 3,850 | — | — |
| 2009-04-22 | $3.59 | $4.09 | 330 | — | — |
| 2009-04-21 | $3.47 | $3.95 | 0 | — | — |
| 2009-04-20 | $3.47 | $3.95 | 0 | — | — |
| 2009-04-17 | $3.47 | $3.95 | 2,860 | — | — |
| 2009-04-16 | $3.47 | $3.95 | 2,090 | — | — |
| 2009-04-15 | $3.14 | $3.57 | 2,640 | — | — |
| 2009-04-14 | $3.41 | $3.88 | 220 | — | — |
| 2009-04-13 | $3.26 | $3.71 | 990 | — | — |
| 2009-04-09 | $3.17 | $3.61 | 1,320 | — | — |
| 2009-04-08 | $2.81 | $3.20 | 2,970 | — | — |
| 2009-04-07 | $2.73 | $3.10 | 990 | — | — |
| 2009-04-06 | $2.73 | $3.10 | 3,410 | — | — |
| 2009-04-03 | $2.81 | $3.20 | 2,530 | — | — |
| 2009-04-02 | $2.95 | $3.35 | 0 | — | — |
| 2009-04-01 | $2.95 | $3.35 | 440 | — | — |
| 2009-03-31 | $2.90 | $3.30 | 29,480 | — | — |
| 2009-03-30 | $2.80 | $3.19 | 0 | — | — |
| 2009-03-27 | $2.80 | $3.19 | 4,290 | — | — |
| 2009-03-26 | $2.72 | $3.09 | 5,830 | — | — |
| 2009-03-25 | $2.81 | $3.20 | 220 | — | — |
| 2009-03-24 | $2.73 | $3.10 | 1,100 | — | — |
| 2009-03-23 | $2.73 | $3.10 | 3,410 | — | — |
| 2009-03-20 | $2.73 | $3.10 | 0 | — | — |
| 2009-03-19 | $2.73 | $3.10 | 0 | — | — |
| 2009-03-18 | $2.73 | $3.10 | 0 | — | — |
| 2009-03-17 | $2.73 | $3.10 | 220 | — | — |
| 2009-03-16 | $2.73 | $3.10 | 1,320 | — | — |
| 2009-03-13 | $2.55 | $2.90 | 110 | — | — |
| 2009-03-12 | $2.73 | $3.10 | 6,160 | — | — |
| 2009-03-11 | $2.77 | $3.15 | 9,680 | — | — |
| 2009-03-10 | $2.82 | $3.21 | 110 | — | — |
| 2009-03-09 | $2.69 | $3.06 | 3,520 | — | — |
| 2009-03-06 | $2.50 | $2.84 | 4,620 | — | — |
| 2009-03-05 | $3.14 | $3.57 | 1,760 | — | — |
| 2009-03-04 | $3.00 | $3.41 | 330 | — | — |
| 2009-03-03 | $3.00 | $3.41 | 550 | — | — |
| 2009-03-02 | $2.95 | $3.36 | 330 | — | — |
| 2009-02-27 | $3.00 | $3.41 | 5,610 | — | — |
| 2009-02-26 | $2.95 | $3.35 | 8,800 | — | — |
| 2009-02-25 | $3.09 | $3.52 | 0 | — | — |
| 2009-02-24 | $3.09 | $3.52 | 550 | — | — |
| 2009-02-23 | $3.18 | $3.62 | 770 | — | — |
| 2009-02-20 | $2.93 | $3.33 | 3,960 | — | — |
| 2009-02-19 | $3.09 | $3.52 | 7,920 | — | — |
| 2009-02-18 | $3.22 | $3.66 | 0 | — | — |
| 2009-02-17 | $3.22 | $3.66 | 0 | — | — |
| 2009-02-13 | $3.22 | $3.66 | 0 | — | — |
| 2009-02-12 | $3.22 | $3.66 | 1,210 | — | — |
| 2009-02-11 | $3.25 | $3.69 | 110 | — | — |
| 2009-02-10 | $3.33 | $3.79 | 3,520 | — | — |
| 2009-02-09 | $3.18 | $3.62 | 770 | — | — |
| 2009-02-06 | $3.16 | $3.60 | 220 | — | — |
| 2009-02-05 | $3.17 | $3.61 | 2,640 | — | — |
| 2009-02-04 | $3.18 | $3.62 | 550 | — | — |
| 2009-02-03 | $3.18 | $3.62 | 1,100 | — | — |
| 2009-02-02 | $3.20 | $3.64 | 880 | — | — |
| 2009-01-30 | $3.03 | $3.44 | 0 | — | — |
| 2009-01-29 | $3.03 | $3.44 | 2,860 | — | — |
| 2009-01-28 | $3.14 | $3.57 | 0 | — | — |
| 2009-01-27 | $3.14 | $3.57 | 330 | — | — |
| 2009-01-26 | $2.94 | $3.34 | 13,640 | — | — |
| 2009-01-23 | $3.32 | $3.78 | 440 | — | — |
| 2009-01-22 | $3.35 | $3.82 | 3,300 | — | — |
| 2009-01-21 | $3.09 | $3.52 | 1,870 | — | — |
| 2009-01-20 | $3.09 | $3.52 | 8,910 | — | — |
| 2009-01-16 | $3.15 | $3.58 | 2,310 | — | — |
| 2009-01-15 | $3.17 | $3.61 | 0 | — | — |
| 2009-01-14 | $3.17 | $3.61 | 5,060 | — | — |
| 2009-01-13 | $3.09 | $3.52 | 2,750 | — | — |
| 2009-01-12 | $3.55 | $4.03 | 0 | — | — |
| 2009-01-09 | $3.55 | $4.03 | 0 | — | — |
| 2009-01-08 | $3.55 | $4.03 | 0 | — | — |
| 2009-01-07 | $3.55 | $4.03 | 4,840 | — | — |
| 2009-01-06 | $3.55 | $4.03 | 0 | — | — |
| 2009-01-05 | $3.55 | $4.03 | 660 | — | — |
| 2009-01-02 | $3.55 | $4.03 | 220 | — | — |