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
- 1992-12-16 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 | $3.85 | $4.11 | 267,300 | — | — |
| 2009-12-30 | $3.92 | $4.18 | 203,006 | — | — |
| 2009-12-29 | $3.94 | $4.20 | 298,688 | — | — |
| 2009-12-28 | $3.89 | $4.15 | 130,106 | — | — |
| 2009-12-24 | $3.93 | $4.19 | 37,969 | — | — |
| 2009-12-23 | $3.88 | $4.14 | 245,531 | — | — |
| 2009-12-22 | $3.91 | $4.17 | 193,894 | — | — |
| 2009-12-21 | $3.94 | $4.21 | 247,050 | — | — |
| 2009-12-18 | $3.91 | $4.17 | 888,469 | — | — |
| 2009-12-17 | $3.85 | $4.11 | 383,231 | — | — |
| 2009-12-16 | $3.80 | $4.05 | 292,106 | — | — |
| 2009-12-15 | $3.76 | $4.01 | 277,931 | — | — |
| 2009-12-14 | $3.79 | $4.05 | 333,619 | — | — |
| 2009-12-11 | $3.76 | $4.01 | 219,206 | — | — |
| 2009-12-10 | $3.68 | $3.92 | 416,138 | — | — |
| 2009-12-09 | $3.70 | $3.91 | 601,425 | — | — |
| 2009-12-08 | $3.71 | $3.92 | 464,738 | — | — |
| 2009-12-07 | $3.78 | $3.99 | 250,594 | — | — |
| 2009-12-04 | $3.80 | $4.02 | 596,363 | — | — |
| 2009-12-03 | $3.82 | $4.03 | 381,206 | — | — |
| 2009-12-02 | $3.88 | $4.10 | 664,200 | — | — |
| 2009-12-01 | $3.76 | $3.98 | 956,813 | — | — |
| 2009-11-30 | $3.74 | $3.95 | 718,875 | — | — |
| 2009-11-27 | $3.76 | $3.97 | 128,588 | — | — |
| 2009-11-25 | $3.82 | $4.04 | 225,281 | — | — |
| 2009-11-24 | $3.87 | $4.09 | 144,281 | — | — |
| 2009-11-23 | $3.89 | $4.11 | 363,488 | — | — |
| 2009-11-20 | $3.87 | $4.09 | 299,194 | — | — |
| 2009-11-19 | $3.89 | $4.11 | 388,800 | — | — |
| 2009-11-18 | $3.98 | $4.20 | 294,131 | — | — |
| 2009-11-17 | $4.03 | $4.25 | 381,713 | — | — |
| 2009-11-16 | $4.05 | $4.28 | 476,888 | — | — |
| 2009-11-13 | $3.92 | $4.14 | 398,925 | — | — |
| 2009-11-12 | $3.91 | $4.13 | 362,475 | — | — |
| 2009-11-11 | $3.96 | $4.19 | 207,056 | — | — |
| 2009-11-10 | $3.95 | $4.17 | 376,650 | — | — |
| 2009-11-09 | $3.92 | $4.14 | 324,506 | — | — |
| 2009-11-06 | $3.84 | $4.05 | 452,081 | — | — |
| 2009-11-05 | $3.79 | $4.01 | 338,175 | — | — |
| 2009-11-04 | $3.72 | $3.93 | 1,261,069 | — | — |
| 2009-11-03 | $3.76 | $3.97 | 468,788 | — | — |
| 2009-11-02 | $3.69 | $3.89 | 487,519 | — | — |
| 2009-10-30 | $3.56 | $3.76 | 457,144 | — | — |
| 2009-10-29 | $3.65 | $3.86 | 288,563 | — | — |
| 2009-10-28 | $3.62 | $3.83 | 273,881 | — | — |
| 2009-10-27 | $3.76 | $3.97 | 303,244 | — | — |
| 2009-10-26 | $3.74 | $3.95 | 345,263 | — | — |
| 2009-10-23 | $3.75 | $3.96 | 356,906 | — | — |
| 2009-10-22 | $3.80 | $4.02 | 310,838 | — | — |
| 2009-10-21 | $3.74 | $3.95 | 572,569 | — | — |
| 2009-10-20 | $3.72 | $3.93 | 349,313 | — | — |
| 2009-10-19 | $3.74 | $3.95 | 552,825 | — | — |
| 2009-10-16 | $3.72 | $3.93 | 258,694 | — | — |
| 2009-10-15 | $3.71 | $3.92 | 262,238 | — | — |
| 2009-10-14 | $3.71 | $3.92 | 308,306 | — | — |
| 2009-10-13 | $3.62 | $3.83 | 332,100 | — | — |
| 2009-10-12 | $3.70 | $3.91 | 313,875 | — | — |
| 2009-10-09 | $3.69 | $3.90 | 598,894 | — | — |
| 2009-10-08 | $3.64 | $3.85 | 617,625 | — | — |
| 2009-10-07 | $3.74 | $3.96 | 1,309,163 | — | — |
| 2009-10-06 | $3.75 | $3.96 | 449,550 | — | — |
| 2009-10-05 | $3.72 | $3.93 | 478,406 | — | — |
| 2009-10-02 | $3.76 | $3.98 | 493,594 | — | — |
| 2009-10-01 | $3.81 | $4.02 | 373,613 | — | — |
| 2009-09-30 | $3.97 | $4.19 | 766,969 | — | — |
| 2009-09-29 | $4.02 | $4.24 | 754,819 | — | — |
| 2009-09-28 | $4.06 | $4.29 | 361,969 | — | — |
| 2009-09-25 | $4.02 | $4.25 | 396,900 | — | — |
| 2009-09-24 | $4.06 | $4.29 | 251,606 | — | — |
| 2009-09-23 | $4.07 | $4.30 | 619,650 | — | — |
| 2009-09-22 | $4.08 | $4.31 | 397,913 | — | — |
| 2009-09-21 | $4.12 | $4.35 | 236,925 | — | — |
| 2009-09-18 | $4.15 | $4.38 | 656,100 | — | — |
| 2009-09-17 | $4.15 | $4.38 | 410,063 | — | — |
| 2009-09-16 | $4.12 | $4.35 | 2,706,413 | — | — |
| 2009-09-15 | $4.07 | $4.30 | 597,881 | — | — |
| 2009-09-14 | $4.01 | $4.24 | 256,163 | — | — |
| 2009-09-11 | $4.01 | $4.24 | 312,863 | — | — |
| 2009-09-10 | $3.96 | $4.19 | 605,981 | — | — |
| 2009-09-09 | $3.94 | $4.16 | 372,094 | — | — |
| 2009-09-08 | $3.99 | $4.21 | 269,325 | — | — |
| 2009-09-04 | $4.01 | $4.24 | 330,581 | — | — |
| 2009-09-03 | $4.04 | $4.27 | 348,806 | — | — |
| 2009-09-02 | $4.03 | $4.26 | 380,194 | — | — |
| 2009-09-01 | $4.10 | $4.33 | 324,000 | — | — |
| 2009-08-31 | $4.12 | $4.36 | 412,594 | — | — |
| 2009-08-28 | $4.20 | $4.43 | 486,506 | — | — |
| 2009-08-27 | $4.31 | $4.55 | 304,763 | — | — |
| 2009-08-26 | $4.33 | $4.58 | 218,700 | — | — |
| 2009-08-25 | $4.34 | $4.58 | 572,569 | — | — |
| 2009-08-24 | $4.28 | $4.53 | 376,650 | — | — |
| 2009-08-21 | $4.30 | $4.54 | 741,656 | — | — |
| 2009-08-20 | $4.29 | $4.53 | 454,106 | — | — |
| 2009-08-19 | $4.26 | $4.50 | 935,044 | — | — |
| 2009-08-18 | $4.29 | $4.53 | 8,962,144 | — | — |
| 2009-08-17 | $4.21 | $4.45 | 444,994 | — | — |
| 2009-08-14 | $4.29 | $4.53 | 559,913 | — | — |
| 2009-08-13 | $4.33 | $4.58 | 755,831 | — | — |
| 2009-08-12 | $4.34 | $4.59 | 2,423,419 | — | — |
| 2009-08-11 | $3.92 | $4.15 | 265,275 | — | — |
| 2009-08-10 | $4.02 | $4.24 | 218,194 | — | — |
| 2009-08-07 | $4.11 | $4.34 | 368,044 | — | — |
| 2009-08-06 | $3.99 | $4.21 | 187,313 | — | — |
| 2009-08-05 | $4.10 | $4.33 | 620,156 | — | — |
| 2009-08-04 | $4.15 | $4.39 | 455,625 | — | — |
| 2009-08-03 | $4.05 | $4.28 | 335,138 | — | — |
| 2009-07-31 | $3.87 | $4.09 | 321,469 | — | — |
| 2009-07-30 | $3.91 | $4.13 | 231,863 | — | — |
| 2009-07-29 | $3.88 | $4.10 | 286,538 | — | — |
| 2009-07-28 | $3.93 | $4.16 | 390,825 | — | — |
| 2009-07-27 | $3.88 | $4.10 | 226,800 | — | — |
| 2009-07-24 | $3.86 | $4.08 | 1,074,769 | — | — |
| 2009-07-23 | $3.90 | $4.12 | 874,294 | — | — |
| 2009-07-22 | $4.02 | $4.25 | 278,944 | — | — |
| 2009-07-21 | $3.99 | $4.21 | 258,188 | — | — |
| 2009-07-20 | $4.02 | $4.25 | 260,213 | — | — |
| 2009-07-17 | $3.98 | $4.21 | 295,144 | — | — |
| 2009-07-16 | $3.97 | $4.19 | 478,913 | — | — |
| 2009-07-15 | $4.01 | $4.23 | 644,963 | — | — |
| 2009-07-14 | $4.01 | $4.24 | 247,050 | — | — |
| 2009-07-13 | $3.91 | $4.13 | 452,081 | — | — |
| 2009-07-10 | $3.72 | $3.93 | 178,706 | — | — |
| 2009-07-09 | $3.79 | $4.01 | 215,156 | — | — |
| 2009-07-08 | $3.87 | $4.09 | 307,294 | — | — |
| 2009-07-07 | $3.86 | $4.08 | 153,394 | — | — |
| 2009-07-06 | $3.96 | $4.19 | 184,275 | — | — |
| 2009-07-02 | $3.95 | $4.17 | 248,569 | — | — |
| 2009-07-01 | $4.10 | $4.33 | 286,538 | — | — |
| 2009-06-30 | $3.93 | $4.16 | 366,019 | — | — |
| 2009-06-29 | $4.07 | $4.30 | 267,300 | — | — |
| 2009-06-26 | $4.01 | $4.23 | 766,463 | — | — |
| 2009-06-25 | $3.96 | $4.18 | 280,969 | — | — |
| 2009-06-24 | $3.81 | $4.03 | 321,975 | — | — |
| 2009-06-23 | $3.68 | $3.89 | 268,313 | — | — |
| 2009-06-22 | $3.69 | $3.90 | 438,413 | — | — |
| 2009-06-19 | $3.75 | $3.96 | 355,388 | — | — |
| 2009-06-18 | $3.79 | $4.01 | 314,381 | — | — |
| 2009-06-17 | $3.87 | $4.09 | 270,844 | — | — |
| 2009-06-16 | $3.80 | $4.02 | 188,325 | — | — |
| 2009-06-15 | $3.88 | $4.10 | 444,488 | — | — |
| 2009-06-12 | $4.15 | $4.39 | 138,713 | — | — |
| 2009-06-11 | $4.11 | $4.35 | 184,781 | — | — |
| 2009-06-10 | $4.09 | $4.32 | 323,494 | — | — |
| 2009-06-09 | $4.13 | $4.37 | 236,419 | — | — |
| 2009-06-08 | $4.23 | $4.43 | 211,613 | — | — |
| 2009-06-05 | $4.28 | $4.49 | 300,713 | — | — |
| 2009-06-04 | $4.28 | $4.49 | 365,513 | — | — |
| 2009-06-03 | $4.32 | $4.52 | 776,588 | — | — |
| 2009-06-02 | $4.16 | $4.36 | 952,256 | — | — |
| 2009-06-01 | $4.17 | $4.37 | 637,875 | — | — |
| 2009-05-29 | $4.11 | $4.30 | 273,375 | — | — |
| 2009-05-28 | $4.09 | $4.28 | 240,469 | — | — |
| 2009-05-27 | $4.06 | $4.26 | 423,225 | — | — |
| 2009-05-26 | $4.14 | $4.34 | 536,119 | — | — |
| 2009-05-22 | $4.02 | $4.22 | 166,556 | — | — |
| 2009-05-21 | $4.14 | $4.34 | 394,369 | — | — |
| 2009-05-20 | $4.13 | $4.33 | 881,888 | — | — |
| 2009-05-19 | $4.10 | $4.29 | 354,375 | — | — |
| 2009-05-18 | $4.10 | $4.30 | 468,788 | — | — |
| 2009-05-15 | $3.94 | $4.13 | 416,138 | — | — |
| 2009-05-14 | $3.90 | $4.09 | 368,550 | — | — |
| 2009-05-13 | $3.86 | $4.05 | 475,875 | — | — |
| 2009-05-12 | $4.06 | $4.25 | 380,194 | — | — |
| 2009-05-11 | $4.01 | $4.20 | 536,119 | — | — |
| 2009-05-08 | $4.15 | $4.35 | 1,020,094 | — | — |
| 2009-05-07 | $4.05 | $4.24 | 894,544 | — | — |
| 2009-05-06 | $4.06 | $4.25 | 1,246,894 | — | — |
| 2009-05-05 | $3.83 | $4.01 | 444,488 | — | — |
| 2009-05-04 | $3.84 | $4.03 | 408,544 | — | — |
| 2009-05-01 | $3.73 | $3.91 | 456,131 | — | — |
| 2009-04-30 | $3.85 | $4.03 | 673,313 | — | — |
| 2009-04-29 | $3.84 | $4.02 | 319,444 | — | — |
| 2009-04-28 | $3.72 | $3.89 | 481,444 | — | — |
| 2009-04-27 | $3.63 | $3.80 | 456,131 | — | — |
| 2009-04-24 | $3.55 | $3.72 | 344,756 | — | — |
| 2009-04-23 | $3.53 | $3.70 | 595,350 | — | — |
| 2009-04-22 | $3.59 | $3.76 | 611,550 | — | — |
| 2009-04-21 | $3.45 | $3.62 | 955,294 | — | — |
| 2009-04-20 | $3.28 | $3.44 | 462,206 | — | — |
| 2009-04-17 | $3.48 | $3.64 | 424,744 | — | — |
| 2009-04-16 | $3.41 | $3.57 | 408,544 | — | — |
| 2009-04-15 | $3.30 | $3.46 | 433,350 | — | — |
| 2009-04-14 | $3.20 | $3.36 | 510,300 | — | — |
| 2009-04-13 | $3.35 | $3.51 | 238,444 | — | — |
| 2009-04-09 | $3.52 | $3.68 | 367,538 | — | — |
| 2009-04-08 | $3.40 | $3.56 | 383,738 | — | — |
| 2009-04-07 | $3.36 | $3.52 | 309,319 | — | — |
| 2009-04-06 | $3.49 | $3.66 | 374,625 | — | — |
| 2009-04-03 | $3.65 | $3.83 | 392,850 | — | — |
| 2009-04-02 | $3.68 | $3.86 | 589,781 | — | — |
| 2009-04-01 | $3.62 | $3.79 | 459,169 | — | — |
| 2009-03-31 | $3.58 | $3.75 | 501,188 | — | — |
| 2009-03-30 | $3.39 | $3.55 | 651,038 | — | — |
| 2009-03-27 | $3.56 | $3.73 | 385,763 | — | — |
| 2009-03-26 | $3.80 | $3.98 | 724,444 | — | — |
| 2009-03-25 | $3.65 | $3.83 | 384,750 | — | — |
| 2009-03-24 | $3.57 | $3.74 | 400,444 | — | — |
| 2009-03-23 | $3.78 | $3.96 | 407,025 | — | — |
| 2009-03-20 | $3.51 | $3.67 | 431,831 | — | — |
| 2009-03-19 | $3.64 | $3.81 | 407,531 | — | — |
| 2009-03-18 | $3.71 | $3.88 | 648,506 | — | — |
| 2009-03-17 | $3.75 | $3.93 | 432,844 | — | — |
| 2009-03-16 | $3.52 | $3.69 | 412,088 | — | — |
| 2009-03-13 | $3.59 | $3.76 | 336,656 | — | — |
| 2009-03-12 | $3.62 | $3.79 | 776,588 | — | — |
| 2009-03-11 | $3.44 | $3.60 | 974,025 | — | — |
| 2009-03-10 | $3.39 | $3.55 | 1,062,113 | — | — |
| 2009-03-09 | $3.02 | $3.17 | 783,169 | — | — |
| 2009-03-06 | $3.02 | $3.16 | 479,925 | — | — |
| 2009-03-05 | $2.96 | $3.10 | 531,056 | — | — |
| 2009-03-04 | $3.13 | $3.28 | 661,669 | — | — |
| 2009-03-03 | $2.96 | $3.10 | 454,613 | — | — |
| 2009-03-02 | $2.93 | $3.07 | 345,769 | — | — |
| 2009-02-27 | $3.07 | $3.21 | 521,944 | — | — |
| 2009-02-26 | $3.19 | $3.35 | 349,313 | — | — |
| 2009-02-25 | $3.25 | $3.40 | 517,894 | — | — |
| 2009-02-24 | $3.30 | $3.46 | 356,906 | — | — |
| 2009-02-23 | $3.03 | $3.17 | 269,325 | — | — |
| 2009-02-20 | $3.11 | $3.26 | 336,150 | — | — |
| 2009-02-19 | $3.21 | $3.36 | 374,119 | — | — |
| 2009-02-18 | $3.10 | $3.25 | 475,369 | — | — |
| 2009-02-17 | $3.21 | $3.37 | 606,994 | — | — |
| 2009-02-13 | $3.57 | $3.74 | 193,388 | — | — |
| 2009-02-12 | $3.57 | $3.74 | 209,081 | — | — |
| 2009-02-11 | $3.47 | $3.64 | 245,531 | — | — |
| 2009-02-10 | $3.48 | $3.65 | 433,350 | — | — |
| 2009-02-09 | $3.73 | $3.91 | 120,488 | — | — |
| 2009-02-06 | $3.78 | $3.96 | 315,394 | — | — |
| 2009-02-05 | $3.68 | $3.86 | 271,856 | — | — |
| 2009-02-04 | $3.64 | $3.81 | 247,556 | — | — |
| 2009-02-03 | $3.63 | $3.80 | 510,300 | — | — |
| 2009-02-02 | $3.55 | $3.72 | 657,113 | — | — |
| 2009-01-30 | $3.58 | $3.75 | 304,763 | — | — |
| 2009-01-29 | $3.61 | $3.78 | 225,281 | — | — |
| 2009-01-28 | $3.78 | $3.97 | 506,250 | — | — |
| 2009-01-27 | $3.65 | $3.82 | 398,419 | — | — |
| 2009-01-26 | $3.56 | $3.73 | 576,113 | — | — |
| 2009-01-23 | $3.39 | $3.55 | 349,819 | — | — |
| 2009-01-22 | $3.47 | $3.63 | 291,600 | — | — |
| 2009-01-21 | $3.64 | $3.81 | 676,856 | — | — |
| 2009-01-20 | $3.38 | $3.55 | 592,819 | — | — |
| 2009-01-16 | $3.75 | $3.92 | 557,381 | — | — |
| 2009-01-15 | $3.70 | $3.88 | 692,550 | — | — |
| 2009-01-14 | $3.61 | $3.78 | 731,025 | — | — |
| 2009-01-13 | $3.79 | $3.98 | 644,963 | — | — |
| 2009-01-12 | $3.91 | $4.10 | 727,988 | — | — |
| 2009-01-09 | $3.97 | $4.16 | 1,016,044 | — | — |
| 2009-01-08 | $4.03 | $4.22 | 581,681 | — | — |
| 2009-01-07 | $4.01 | $4.20 | 883,406 | — | — |
| 2009-01-06 | $4.13 | $4.33 | 1,198,800 | — | — |
| 2009-01-05 | $4.13 | $4.33 | 1,887,806 | — | — |
| 2009-01-02 | $4.12 | $4.32 | 923,400 | — | — |