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
- 1980-03-18 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 | $5.28 | 25,000 | — | — |
| 2009-12-30 | $3.85 | $5.57 | 22,300 | — | — |
| 2009-12-29 | $3.75 | $5.43 | 20,300 | — | — |
| 2009-12-28 | $3.38 | $4.89 | 13,100 | — | — |
| 2009-12-24 | $3.40 | $4.92 | 6,100 | — | — |
| 2009-12-23 | $3.30 | $4.78 | 8,600 | — | — |
| 2009-12-22 | $3.25 | $4.70 | 3,900 | — | — |
| 2009-12-21 | $3.11 | $4.50 | 46,800 | — | — |
| 2009-12-18 | $3.25 | $4.70 | 6,200 | — | — |
| 2009-12-17 | $3.21 | $4.65 | 5,600 | — | — |
| 2009-12-16 | $3.04 | $4.40 | 23,400 | — | — |
| 2009-12-15 | $3.03 | $4.39 | 19,100 | — | — |
| 2009-12-14 | $3.10 | $4.49 | 8,200 | — | — |
| 2009-12-11 | $3.08 | $4.46 | 12,400 | — | — |
| 2009-12-10 | $3.27 | $4.73 | 33,800 | — | — |
| 2009-12-09 | $3.35 | $4.85 | 18,100 | — | — |
| 2009-12-08 | $3.16 | $4.57 | 12,700 | — | — |
| 2009-12-07 | $2.97 | $4.30 | 1,800 | — | — |
| 2009-12-04 | $3.05 | $4.41 | 8,100 | — | — |
| 2009-12-03 | $3.03 | $4.39 | 2,400 | — | — |
| 2009-12-02 | $3.12 | $4.52 | 3,100 | — | — |
| 2009-12-01 | $3.10 | $4.49 | 5,400 | — | — |
| 2009-11-30 | $3.03 | $4.39 | 2,200 | — | — |
| 2009-11-27 | $3.05 | $4.41 | 5,900 | — | — |
| 2009-11-25 | $2.94 | $4.25 | 400 | — | — |
| 2009-11-24 | $3.01 | $4.36 | 400 | — | — |
| 2009-11-23 | $3.07 | $4.44 | 14,600 | — | — |
| 2009-11-20 | $3.00 | $4.34 | 4,700 | — | — |
| 2009-11-19 | $2.93 | $4.24 | 0 | — | — |
| 2009-11-18 | $2.93 | $4.24 | 1,700 | — | — |
| 2009-11-17 | $3.00 | $4.34 | 800 | — | — |
| 2009-11-16 | $3.00 | $4.34 | 8,100 | — | — |
| 2009-11-13 | $3.01 | $4.36 | 17,600 | — | — |
| 2009-11-12 | $3.04 | $4.40 | 600 | — | — |
| 2009-11-11 | $3.00 | $4.34 | 3,000 | — | — |
| 2009-11-10 | $3.00 | $4.34 | 10,300 | — | — |
| 2009-11-09 | $2.98 | $4.31 | 0 | — | — |
| 2009-11-06 | $2.98 | $4.31 | 1,900 | — | — |
| 2009-11-05 | $2.85 | $4.09 | 2,200 | — | — |
| 2009-11-04 | $2.80 | $4.02 | 3,800 | — | — |
| 2009-11-03 | $2.77 | $3.97 | 100 | — | — |
| 2009-11-02 | $2.79 | $4.00 | 700 | — | — |
| 2009-10-30 | $2.78 | $3.99 | 200 | — | — |
| 2009-10-29 | $2.78 | $3.99 | 200 | — | — |
| 2009-10-28 | $2.74 | $3.93 | 0 | — | — |
| 2009-10-27 | $2.74 | $3.93 | 3,500 | — | — |
| 2009-10-26 | $2.77 | $3.97 | 2,700 | — | — |
| 2009-10-23 | $2.77 | $3.97 | 8,600 | — | — |
| 2009-10-22 | $2.95 | $4.23 | 1,800 | — | — |
| 2009-10-21 | $2.97 | $4.26 | 1,200 | — | — |
| 2009-10-20 | $2.95 | $4.23 | 1,700 | — | — |
| 2009-10-19 | $2.99 | $4.29 | 9,600 | — | — |
| 2009-10-16 | $3.02 | $4.33 | 9,600 | — | — |
| 2009-10-15 | $2.99 | $4.29 | 600 | — | — |
| 2009-10-14 | $2.99 | $4.29 | 0 | — | — |
| 2009-10-13 | $2.99 | $4.29 | 1,200 | — | — |
| 2009-10-12 | $2.99 | $4.29 | 3,400 | — | — |
| 2009-10-09 | $3.01 | $4.32 | 5,600 | — | — |
| 2009-10-08 | $3.03 | $4.35 | 1,900 | — | — |
| 2009-10-07 | $3.01 | $4.32 | 7,400 | — | — |
| 2009-10-06 | $3.05 | $4.38 | 2,300 | — | — |
| 2009-10-05 | $2.99 | $4.29 | 30,600 | — | — |
| 2009-10-02 | $2.97 | $4.26 | 200 | — | — |
| 2009-10-01 | $2.97 | $4.26 | 1,800 | — | — |
| 2009-09-30 | $3.00 | $4.30 | 1,000 | — | — |
| 2009-09-29 | $3.00 | $4.30 | 0 | — | — |
| 2009-09-28 | $3.00 | $4.30 | 3,300 | — | — |
| 2009-09-25 | $3.00 | $4.30 | 0 | — | — |
| 2009-09-24 | $3.00 | $4.30 | 2,000 | — | — |
| 2009-09-23 | $3.01 | $4.32 | 4,700 | — | — |
| 2009-09-22 | $3.02 | $4.33 | 2,800 | — | — |
| 2009-09-21 | $3.05 | $4.38 | 300 | — | — |
| 2009-09-18 | $3.15 | $4.52 | 14,200 | — | — |
| 2009-09-17 | $3.00 | $4.30 | 11,700 | — | — |
| 2009-09-16 | $3.07 | $4.40 | 7,200 | — | — |
| 2009-09-15 | $3.10 | $4.45 | 26,300 | — | — |
| 2009-09-14 | $3.05 | $4.38 | 1,400 | — | — |
| 2009-09-11 | $3.04 | $4.36 | 3,300 | — | — |
| 2009-09-10 | $3.10 | $4.45 | 4,000 | — | — |
| 2009-09-09 | $3.08 | $4.42 | 24,000 | — | — |
| 2009-09-08 | $3.08 | $4.42 | 3,600 | — | — |
| 2009-09-04 | $3.05 | $4.38 | 500 | — | — |
| 2009-09-03 | $3.03 | $4.35 | 4,900 | — | — |
| 2009-09-02 | $3.06 | $4.39 | 0 | — | — |
| 2009-09-01 | $3.06 | $4.39 | 13,500 | — | — |
| 2009-08-31 | $3.08 | $4.42 | 7,500 | — | — |
| 2009-08-28 | $3.12 | $4.48 | 200 | — | — |
| 2009-08-27 | $3.12 | $4.44 | 5,400 | — | — |
| 2009-08-26 | $3.02 | $4.30 | 1,700 | — | — |
| 2009-08-25 | $3.12 | $4.44 | 4,300 | — | — |
| 2009-08-24 | $3.04 | $4.33 | 1,500 | — | — |
| 2009-08-21 | $3.10 | $4.41 | 7,600 | — | — |
| 2009-08-20 | $3.09 | $4.40 | 400 | — | — |
| 2009-08-19 | $3.07 | $4.37 | 1,800 | — | — |
| 2009-08-18 | $3.19 | $4.54 | 800 | — | — |
| 2009-08-17 | $2.97 | $4.23 | 3,000 | — | — |
| 2009-08-14 | $3.14 | $4.47 | 3,100 | — | — |
| 2009-08-13 | $3.10 | $4.41 | 1,900 | — | — |
| 2009-08-12 | $3.15 | $4.48 | 0 | — | — |
| 2009-08-11 | $3.15 | $4.48 | 8,700 | — | — |
| 2009-08-10 | $3.11 | $4.43 | 600 | — | — |
| 2009-08-07 | $3.10 | $4.41 | 1,200 | — | — |
| 2009-08-06 | $3.14 | $4.47 | 12,400 | — | — |
| 2009-08-05 | $3.16 | $4.50 | 1,500 | — | — |
| 2009-08-04 | $3.17 | $4.51 | 39,700 | — | — |
| 2009-08-03 | $3.18 | $4.53 | 0 | — | — |
| 2009-07-31 | $3.18 | $4.53 | 1,600 | — | — |
| 2009-07-30 | $3.07 | $4.37 | 0 | — | — |
| 2009-07-29 | $3.07 | $4.37 | 600 | — | — |
| 2009-07-28 | $3.17 | $4.51 | 0 | — | — |
| 2009-07-27 | $3.17 | $4.51 | 41,400 | — | — |
| 2009-07-24 | $3.18 | $4.53 | 800 | — | — |
| 2009-07-23 | $3.15 | $4.48 | 1,500 | — | — |
| 2009-07-22 | $3.25 | $4.62 | 1,400 | — | — |
| 2009-07-21 | $3.13 | $4.45 | 3,900 | — | — |
| 2009-07-20 | $3.19 | $4.54 | 1,600 | — | — |
| 2009-07-17 | $3.17 | $4.51 | 1,200 | — | — |
| 2009-07-16 | $2.97 | $4.23 | 0 | — | — |
| 2009-07-15 | $2.97 | $4.23 | 16,700 | — | — |
| 2009-07-14 | $3.07 | $4.37 | 1,200 | — | — |
| 2009-07-13 | $3.13 | $4.45 | 1,100 | — | — |
| 2009-07-10 | $3.31 | $4.71 | 5,400 | — | — |
| 2009-07-09 | $3.38 | $4.81 | 5,700 | — | — |
| 2009-07-08 | $3.10 | $4.41 | 3,300 | — | — |
| 2009-07-07 | $3.36 | $4.78 | 3,700 | — | — |
| 2009-07-06 | $3.50 | $4.98 | 19,800 | — | — |
| 2009-07-02 | $3.40 | $4.84 | 0 | — | — |
| 2009-07-01 | $3.40 | $4.84 | 600 | — | — |
| 2009-06-30 | $3.50 | $4.98 | 2,000 | — | — |
| 2009-06-29 | $3.50 | $4.98 | 800 | — | — |
| 2009-06-26 | $3.50 | $4.98 | 0 | — | — |
| 2009-06-25 | $3.50 | $4.98 | 0 | — | — |
| 2009-06-24 | $3.50 | $4.98 | 400 | — | — |
| 2009-06-23 | $3.50 | $4.98 | 13,100 | — | — |
| 2009-06-22 | $3.50 | $4.98 | 6,400 | — | — |
| 2009-06-19 | $3.55 | $5.05 | 700 | — | — |
| 2009-06-18 | $3.53 | $5.02 | 1,800 | — | — |
| 2009-06-17 | $3.51 | $4.99 | 4,500 | — | — |
| 2009-06-16 | $3.51 | $4.99 | 3,000 | — | — |
| 2009-06-15 | $3.54 | $5.04 | 20,800 | — | — |
| 2009-06-12 | $3.51 | $4.99 | 2,900 | — | — |
| 2009-06-11 | $3.57 | $5.08 | 12,000 | — | — |
| 2009-06-10 | $3.52 | $5.01 | 17,900 | — | — |
| 2009-06-09 | $3.57 | $5.08 | 1,100 | — | — |
| 2009-06-08 | $3.47 | $4.94 | 11,100 | — | — |
| 2009-06-05 | $3.28 | $4.67 | 1,900 | — | — |
| 2009-06-04 | $3.25 | $4.62 | 4,000 | — | — |
| 2009-06-03 | $3.16 | $4.50 | 2,300 | — | — |
| 2009-06-02 | $3.19 | $4.54 | 1,300 | — | — |
| 2009-06-01 | $3.34 | $4.75 | 6,700 | — | — |
| 2009-05-29 | $3.30 | $4.70 | 3,200 | — | — |
| 2009-05-28 | $3.07 | $4.37 | 2,000 | — | — |
| 2009-05-27 | $3.05 | $4.34 | 2,100 | — | — |
| 2009-05-26 | $3.05 | $4.34 | 2,900 | — | — |
| 2009-05-22 | $2.99 | $4.25 | 3,200 | — | — |
| 2009-05-21 | $3.15 | $4.48 | 6,700 | — | — |
| 2009-05-20 | $3.06 | $4.35 | 900 | — | — |
| 2009-05-19 | $3.14 | $4.47 | 0 | — | — |
| 2009-05-18 | $3.14 | $4.47 | 1,500 | — | — |
| 2009-05-15 | $3.04 | $4.33 | 3,800 | — | — |
| 2009-05-14 | $3.11 | $4.43 | 1,900 | — | — |
| 2009-05-13 | $3.14 | $4.47 | 2,500 | — | — |
| 2009-05-12 | $3.32 | $4.72 | 1,300 | — | — |
| 2009-05-11 | $3.31 | $4.71 | 5,700 | — | — |
| 2009-05-08 | $3.30 | $4.70 | 3,300 | — | — |
| 2009-05-07 | $3.15 | $4.48 | 3,900 | — | — |
| 2009-05-06 | $3.17 | $4.51 | 4,400 | — | — |
| 2009-05-05 | $3.31 | $4.71 | 4,300 | — | — |
| 2009-05-04 | $3.28 | $4.67 | 1,700 | — | — |
| 2009-05-01 | $2.97 | $4.23 | 100 | — | — |
| 2009-04-30 | $3.18 | $4.49 | 4,000 | — | — |
| 2009-04-29 | $3.16 | $4.46 | 21,100 | — | — |
| 2009-04-28 | $3.57 | $5.04 | 1,100 | — | — |
| 2009-04-27 | $3.57 | $5.04 | 37,400 | — | — |
| 2009-04-24 | $3.80 | $5.36 | 6,900 | — | — |
| 2009-04-23 | $3.62 | $5.11 | 10,500 | — | — |
| 2009-04-22 | $3.35 | $4.73 | 600 | — | — |
| 2009-04-21 | $3.20 | $4.52 | 39,600 | — | — |
| 2009-04-20 | $3.14 | $4.43 | 11,900 | — | — |
| 2009-04-17 | $3.52 | $4.97 | 43,500 | — | — |
| 2009-04-16 | $2.25 | $3.18 | 3,100 | — | — |
| 2009-04-15 | $2.48 | $3.50 | 2,300 | — | — |
| 2009-04-14 | $2.44 | $3.44 | 3,900 | — | — |
| 2009-04-13 | $2.44 | $3.44 | 3,600 | — | — |
| 2009-04-09 | $2.46 | $3.47 | 10,500 | — | — |
| 2009-04-08 | $2.25 | $3.18 | 9,600 | — | — |
| 2009-04-07 | $2.19 | $3.09 | 70,700 | — | — |
| 2009-04-06 | $2.61 | $3.68 | 4,100 | — | — |
| 2009-04-03 | $2.56 | $3.61 | 3,000 | — | — |
| 2009-04-02 | $2.70 | $3.81 | 3,600 | — | — |
| 2009-04-01 | $2.90 | $4.09 | 1,800 | — | — |
| 2009-03-31 | $2.88 | $4.07 | 51,800 | — | — |
| 2009-03-30 | $2.71 | $3.83 | 800 | — | — |
| 2009-03-27 | $2.59 | $3.66 | 2,700 | — | — |
| 2009-03-26 | $2.89 | $4.08 | 7,800 | — | — |
| 2009-03-25 | $2.73 | $3.85 | 5,900 | — | — |
| 2009-03-24 | $2.40 | $3.39 | 4,600 | — | — |
| 2009-03-23 | $2.35 | $3.32 | 6,600 | — | — |
| 2009-03-20 | $2.32 | $3.28 | 9,700 | — | — |
| 2009-03-19 | $2.03 | $2.87 | 1,100 | — | — |
| 2009-03-18 | $2.02 | $2.85 | 5,100 | — | — |
| 2009-03-17 | $2.04 | $2.88 | 800 | — | — |
| 2009-03-16 | $2.04 | $2.88 | 6,600 | — | — |
| 2009-03-13 | $1.95 | $2.75 | 700 | — | — |
| 2009-03-12 | $1.88 | $2.65 | 1,800 | — | — |
| 2009-03-11 | $1.93 | $2.72 | 900 | — | — |
| 2009-03-10 | $1.78 | $2.51 | 13,100 | — | — |
| 2009-03-09 | $1.73 | $2.44 | 3,700 | — | — |
| 2009-03-06 | $1.85 | $2.61 | 800 | — | — |
| 2009-03-05 | $1.98 | $2.80 | 3,300 | — | — |
| 2009-03-04 | $1.72 | $2.43 | 3,500 | — | — |
| 2009-03-03 | $1.81 | $2.56 | 2,600 | — | — |
| 2009-03-02 | $1.73 | $2.44 | 2,500 | — | — |
| 2009-02-27 | $1.85 | $2.61 | 1,300 | — | — |
| 2009-02-26 | $1.85 | $2.61 | 9,100 | — | — |
| 2009-02-25 | $1.90 | $2.68 | 100 | — | — |
| 2009-02-24 | $1.88 | $2.65 | 100 | — | — |
| 2009-02-23 | $1.93 | $2.72 | 4,200 | — | — |
| 2009-02-20 | $2.00 | $2.82 | 200 | — | — |
| 2009-02-19 | $2.04 | $2.88 | 2,400 | — | — |
| 2009-02-18 | $2.17 | $3.03 | 500 | — | — |
| 2009-02-17 | $2.14 | $2.99 | 0 | — | — |
| 2009-02-13 | $2.14 | $2.99 | 0 | — | — |
| 2009-02-12 | $2.14 | $2.99 | 100 | — | — |
| 2009-02-11 | $2.15 | $3.00 | 1,800 | — | — |
| 2009-02-10 | $2.34 | $3.27 | 300 | — | — |
| 2009-02-09 | $2.38 | $3.32 | 0 | — | — |
| 2009-02-06 | $2.38 | $3.32 | 2,100 | — | — |
| 2009-02-05 | $2.27 | $3.17 | 700 | — | — |
| 2009-02-04 | $2.22 | $3.10 | 6,300 | — | — |
| 2009-02-03 | $2.15 | $3.00 | 0 | — | — |
| 2009-02-02 | $2.15 | $3.00 | 2,100 | — | — |
| 2009-01-30 | $2.12 | $2.96 | 300 | — | — |
| 2009-01-29 | $2.14 | $2.99 | 2,100 | — | — |
| 2009-01-28 | $2.08 | $2.90 | 6,300 | — | — |
| 2009-01-27 | $2.26 | $3.15 | 5,800 | — | — |
| 2009-01-26 | $2.26 | $3.15 | 0 | — | — |
| 2009-01-23 | $2.26 | $3.15 | 0 | — | — |
| 2009-01-22 | $2.26 | $3.15 | 5,800 | — | — |
| 2009-01-21 | $2.25 | $3.14 | 200 | — | — |
| 2009-01-20 | $2.23 | $3.11 | 5,200 | — | — |
| 2009-01-16 | $2.30 | $3.21 | 5,300 | — | — |
| 2009-01-15 | $2.30 | $3.21 | 3,800 | — | — |
| 2009-01-14 | $2.38 | $3.32 | 29,600 | — | — |
| 2009-01-13 | $2.08 | $2.90 | 200 | — | — |
| 2009-01-12 | $2.08 | $2.90 | 9,800 | — | — |
| 2009-01-09 | $2.01 | $2.81 | 19,800 | — | — |
| 2009-01-08 | $2.05 | $2.86 | 3,700 | — | — |
| 2009-01-07 | $2.10 | $2.93 | 0 | — | — |
| 2009-01-06 | $2.10 | $2.93 | 6,800 | — | — |
| 2009-01-05 | $1.89 | $2.64 | 9,100 | — | — |
| 2009-01-02 | $1.98 | $2.76 | 1,600 | — | — |