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
- 1994-03-04 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 | $4.52 | $4.52 | 25,150 | — | — |
| 2009-12-30 | $4.16 | $4.16 | 1,975 | — | — |
| 2009-12-29 | $4.16 | $4.16 | 8,150 | — | — |
| 2009-12-28 | $4.32 | $4.32 | 7,600 | — | — |
| 2009-12-24 | $4.40 | $4.40 | 7,150 | — | — |
| 2009-12-23 | $4.36 | $4.36 | 3,500 | — | — |
| 2009-12-22 | $4.20 | $4.20 | 21,525 | — | — |
| 2009-12-21 | $4.20 | $4.20 | 8,325 | — | — |
| 2009-12-18 | $4.32 | $4.32 | 825 | — | — |
| 2009-12-17 | $4.32 | $4.32 | 4,150 | — | — |
| 2009-12-16 | $4.52 | $4.52 | 11,400 | — | — |
| 2009-12-15 | $4.32 | $4.32 | 7,650 | — | — |
| 2009-12-14 | $4.32 | $4.32 | 8,850 | — | — |
| 2009-12-11 | $4.20 | $4.20 | 55,275 | — | — |
| 2009-12-10 | $3.96 | $3.96 | 357,750 | — | — |
| 2009-12-09 | $4.16 | $4.16 | 150 | — | — |
| 2009-12-08 | $4.20 | $4.20 | 7,450 | — | — |
| 2009-12-07 | $4.36 | $4.36 | 875 | — | — |
| 2009-12-04 | $4.32 | $4.32 | 24,025 | — | — |
| 2009-12-03 | $4.60 | $4.60 | 11,150 | — | — |
| 2009-12-02 | $4.40 | $4.40 | 43,325 | — | — |
| 2009-12-01 | $4.56 | $4.56 | 2,925 | — | — |
| 2009-11-30 | $4.44 | $4.44 | 56,500 | — | — |
| 2009-11-27 | $4.00 | $4.00 | 4,925 | — | — |
| 2009-11-25 | $4.04 | $4.04 | 10,275 | — | — |
| 2009-11-24 | $4.48 | $4.48 | 9,925 | — | — |
| 2009-11-23 | $4.44 | $4.44 | 1,600 | — | — |
| 2009-11-20 | $4.64 | $4.64 | 2,075 | — | — |
| 2009-11-19 | $4.40 | $4.40 | 450 | — | — |
| 2009-11-18 | $4.40 | $4.40 | 1,475 | — | — |
| 2009-11-17 | $4.40 | $4.40 | 1,825 | — | — |
| 2009-11-16 | $4.28 | $4.28 | 2,625 | — | — |
| 2009-11-13 | $4.40 | $4.40 | 8,200 | — | — |
| 2009-11-12 | $4.40 | $4.40 | 1,975 | — | — |
| 2009-11-11 | $4.36 | $4.36 | 32,800 | — | — |
| 2009-11-10 | $4.20 | $4.20 | 4,300 | — | — |
| 2009-11-09 | $4.40 | $4.40 | 11,875 | — | — |
| 2009-11-06 | $4.72 | $4.72 | 3,225 | — | — |
| 2009-11-05 | $4.80 | $4.80 | 2,100 | — | — |
| 2009-11-04 | $4.72 | $4.72 | 1,100 | — | — |
| 2009-11-03 | $4.60 | $4.60 | 625 | — | — |
| 2009-11-02 | $4.20 | $4.20 | 6,500 | — | — |
| 2009-10-30 | $4.08 | $4.08 | 4,800 | — | — |
| 2009-10-29 | $4.12 | $4.12 | 21,075 | — | — |
| 2009-10-28 | $4.20 | $4.20 | 6,150 | — | — |
| 2009-10-27 | $4.60 | $4.60 | 7,750 | — | — |
| 2009-10-26 | $4.60 | $4.60 | 4,075 | — | — |
| 2009-10-23 | $5.00 | $5.00 | 1,225 | — | — |
| 2009-10-22 | $4.92 | $4.92 | 4,500 | — | — |
| 2009-10-21 | $4.76 | $4.76 | 25 | — | — |
| 2009-10-20 | $4.96 | $4.96 | 1,525 | — | — |
| 2009-10-19 | $4.88 | $4.88 | 475 | — | — |
| 2009-10-16 | $4.80 | $4.80 | 9,275 | — | — |
| 2009-10-15 | $5.16 | $5.16 | 1,550 | — | — |
| 2009-10-14 | $5.20 | $5.20 | 7,425 | — | — |
| 2009-10-13 | $4.96 | $4.96 | 2,850 | — | — |
| 2009-10-12 | $4.76 | $4.76 | 241,400 | — | — |
| 2009-10-09 | $4.52 | $4.52 | 825 | — | — |
| 2009-10-08 | $4.32 | $4.32 | 11,575 | — | — |
| 2009-10-07 | $4.64 | $4.64 | 1,050 | — | — |
| 2009-10-06 | $4.76 | $4.76 | 6,875 | — | — |
| 2009-10-05 | $5.12 | $5.12 | 6,425 | — | — |
| 2009-10-02 | $5.36 | $5.36 | 700 | — | — |
| 2009-10-01 | $4.80 | $4.80 | 25,025 | — | — |
| 2009-09-30 | $4.88 | $4.88 | 12,350 | — | — |
| 2009-09-29 | $5.00 | $5.00 | 26,775 | — | — |
| 2009-09-28 | $5.36 | $5.36 | 1,600 | — | — |
| 2009-09-25 | $5.60 | $5.60 | 2,475 | — | — |
| 2009-09-24 | $5.88 | $5.88 | 0 | — | — |
| 2009-09-23 | $5.88 | $5.88 | 6,775 | — | — |
| 2009-09-22 | $5.92 | $5.92 | 0 | — | — |
| 2009-09-21 | $5.92 | $5.92 | 4,950 | — | — |
| 2009-09-18 | $6.12 | $6.12 | 6,650 | — | — |
| 2009-09-17 | $5.80 | $5.80 | 11,650 | — | — |
| 2009-09-16 | $6.00 | $6.00 | 15,125 | — | — |
| 2009-09-15 | $5.44 | $5.44 | 12,850 | — | — |
| 2009-09-14 | $5.88 | $5.88 | 1,975 | — | — |
| 2009-09-11 | $5.96 | $5.96 | 3,425 | — | — |
| 2009-09-10 | $6.36 | $6.36 | 2,025 | — | — |
| 2009-09-09 | $6.20 | $6.20 | 1,925 | — | — |
| 2009-09-08 | $6.16 | $6.16 | 6,000 | — | — |
| 2009-09-04 | $6.20 | $6.20 | 975 | — | — |
| 2009-09-03 | $6.20 | $6.20 | 1,325 | — | — |
| 2009-09-02 | $6.40 | $6.40 | 3,950 | — | — |
| 2009-09-01 | $6.40 | $6.40 | 2,050 | — | — |
| 2009-08-31 | $5.76 | $5.76 | 19,075 | — | — |
| 2009-08-28 | $5.92 | $5.92 | 2,100 | — | — |
| 2009-08-27 | $6.32 | $6.32 | 6,300 | — | — |
| 2009-08-26 | $5.80 | $5.80 | 1,775 | — | — |
| 2009-08-25 | $6.00 | $6.00 | 3,950 | — | — |
| 2009-08-24 | $6.00 | $6.00 | 14,875 | — | — |
| 2009-08-21 | $5.68 | $5.68 | 1,650 | — | — |
| 2009-08-20 | $5.64 | $5.64 | 9,275 | — | — |
| 2009-08-19 | $6.20 | $6.20 | 1,100 | — | — |
| 2009-08-18 | $6.20 | $6.20 | 1,050 | — | — |
| 2009-08-17 | $6.00 | $6.00 | 38,000 | — | — |
| 2009-08-14 | $6.56 | $6.56 | 5,525 | — | — |
| 2009-08-13 | $6.56 | $6.56 | 3,550 | — | — |
| 2009-08-12 | $6.60 | $6.60 | 550 | — | — |
| 2009-08-11 | $6.72 | $6.72 | 4,825 | — | — |
| 2009-08-10 | $6.20 | $6.20 | 9,025 | — | — |
| 2009-08-07 | $6.80 | $6.80 | 2,275 | — | — |
| 2009-08-06 | $6.60 | $6.60 | 2,925 | — | — |
| 2009-08-05 | $6.60 | $6.60 | 1,300 | — | — |
| 2009-08-04 | $6.20 | $6.20 | 575 | — | — |
| 2009-08-03 | $6.60 | $6.60 | 400 | — | — |
| 2009-07-31 | $6.56 | $6.56 | 1,650 | — | — |
| 2009-07-30 | $6.16 | $6.16 | 2,675 | — | — |
| 2009-07-29 | $6.60 | $6.60 | 1,850 | — | — |
| 2009-07-28 | $6.36 | $6.36 | 1,600 | — | — |
| 2009-07-27 | $6.60 | $6.60 | 975 | — | — |
| 2009-07-24 | $6.20 | $6.20 | 4,850 | — | — |
| 2009-07-23 | $6.52 | $6.52 | 4,150 | — | — |
| 2009-07-22 | $6.76 | $6.76 | 7,950 | — | — |
| 2009-07-21 | $6.60 | $6.60 | 9,275 | — | — |
| 2009-07-20 | $6.68 | $6.68 | 2,625 | — | — |
| 2009-07-17 | $6.60 | $6.60 | 2,850 | — | — |
| 2009-07-16 | $6.60 | $6.60 | 9,750 | — | — |
| 2009-07-15 | $5.80 | $5.80 | 13,275 | — | — |
| 2009-07-14 | $5.56 | $5.56 | 6,300 | — | — |
| 2009-07-13 | $5.48 | $5.48 | 4,450 | — | — |
| 2009-07-10 | $5.76 | $5.76 | 4,775 | — | — |
| 2009-07-09 | $5.16 | $5.16 | 6,400 | — | — |
| 2009-07-08 | $5.12 | $5.12 | 575 | — | — |
| 2009-07-07 | $5.20 | $5.20 | 19,050 | — | — |
| 2009-07-06 | $5.48 | $5.48 | 3,150 | — | — |
| 2009-07-02 | $5.60 | $5.60 | 5,075 | — | — |
| 2009-07-01 | $5.40 | $5.40 | 3,400 | — | — |
| 2009-06-30 | $5.60 | $5.60 | 23,650 | — | — |
| 2009-06-29 | $5.40 | $5.40 | 7,325 | — | — |
| 2009-06-26 | $5.20 | $5.20 | 35,750 | — | — |
| 2009-06-25 | $5.24 | $5.24 | 14,875 | — | — |
| 2009-06-24 | $5.28 | $5.28 | 11,275 | — | — |
| 2009-06-23 | $5.00 | $5.00 | 3,375 | — | — |
| 2009-06-22 | $4.60 | $4.60 | 1,825 | — | — |
| 2009-06-19 | $4.92 | $4.92 | 125 | — | — |
| 2009-06-18 | $4.80 | $4.80 | 275 | — | — |
| 2009-06-17 | $4.96 | $4.96 | 975 | — | — |
| 2009-06-16 | $4.80 | $4.80 | 1,325 | — | — |
| 2009-06-15 | $4.80 | $4.80 | 5,025 | — | — |
| 2009-06-12 | $5.00 | $5.00 | 51,575 | — | — |
| 2009-06-11 | $4.80 | $4.80 | 4,600 | — | — |
| 2009-06-10 | $4.40 | $4.40 | 5,075 | — | — |
| 2009-06-09 | $4.76 | $4.76 | 700 | — | — |
| 2009-06-08 | $4.76 | $4.76 | 750 | — | — |
| 2009-06-05 | $4.80 | $4.80 | 2,325 | — | — |
| 2009-06-04 | $4.80 | $4.80 | 1,150 | — | — |
| 2009-06-03 | $4.80 | $4.80 | 1,875 | — | — |
| 2009-06-02 | $4.64 | $4.64 | 1,575 | — | — |
| 2009-06-01 | $4.80 | $4.80 | 1,175 | — | — |
| 2009-05-29 | $4.60 | $4.60 | 1,825 | — | — |
| 2009-05-28 | $4.60 | $4.60 | 22,425 | — | — |
| 2009-05-27 | $4.40 | $4.40 | 7,800 | — | — |
| 2009-05-26 | $4.84 | $4.84 | 1,150 | — | — |
| 2009-05-22 | $4.92 | $4.92 | 1,150 | — | — |
| 2009-05-21 | $5.00 | $5.00 | 3,925 | — | — |
| 2009-05-20 | $5.40 | $5.40 | 1,125 | — | — |
| 2009-05-19 | $5.20 | $5.20 | 2,050 | — | — |
| 2009-05-18 | $5.00 | $5.00 | 4,400 | — | — |
| 2009-05-15 | $4.80 | $4.80 | 14,675 | — | — |
| 2009-05-14 | $5.00 | $5.00 | 20,075 | — | — |
| 2009-05-13 | $5.00 | $5.00 | 16,700 | — | — |
| 2009-05-12 | $4.80 | $4.80 | 6,850 | — | — |
| 2009-05-11 | $4.32 | $4.32 | 13,125 | — | — |
| 2009-05-08 | $4.80 | $4.80 | 29,525 | — | — |
| 2009-05-07 | $3.60 | $3.60 | 425 | — | — |
| 2009-05-06 | $3.60 | $3.60 | 2,675 | — | — |
| 2009-05-05 | $3.60 | $3.60 | 2,450 | — | — |
| 2009-05-04 | $3.64 | $3.64 | 3,525 | — | — |
| 2009-05-01 | $3.60 | $3.60 | 200 | — | — |
| 2009-04-30 | $3.60 | $3.60 | 3,875 | — | — |
| 2009-04-29 | $3.40 | $3.40 | 3,325 | — | — |
| 2009-04-28 | $3.56 | $3.56 | 450 | — | — |
| 2009-04-27 | $3.52 | $3.52 | 3,075 | — | — |
| 2009-04-24 | $3.68 | $3.68 | 1,050 | — | — |
| 2009-04-23 | $3.64 | $3.64 | 2,525 | — | — |
| 2009-04-22 | $3.60 | $3.60 | 1,900 | — | — |
| 2009-04-21 | $3.60 | $3.60 | 15,350 | — | — |
| 2009-04-20 | $3.04 | $3.04 | 1,125 | — | — |
| 2009-04-17 | $3.12 | $3.12 | 1,150 | — | — |
| 2009-04-16 | $3.12 | $3.12 | 9,575 | — | — |
| 2009-04-15 | $3.12 | $3.12 | 1,175 | — | — |
| 2009-04-14 | $3.16 | $3.16 | 3,000 | — | — |
| 2009-04-13 | $3.08 | $3.08 | 525 | — | — |
| 2009-04-09 | $2.84 | $2.84 | 1,850 | — | — |
| 2009-04-08 | $2.92 | $2.92 | 1,050 | — | — |
| 2009-04-07 | $2.92 | $2.92 | 525 | — | — |
| 2009-04-06 | $2.84 | $2.84 | 275 | — | — |
| 2009-04-03 | $3.00 | $3.00 | 0 | — | — |
| 2009-04-02 | $3.00 | $3.00 | 1,150 | — | — |
| 2009-04-01 | $3.00 | $3.00 | 5,125 | — | — |
| 2009-03-31 | $3.00 | $3.00 | 5,525 | — | — |
| 2009-03-30 | $2.96 | $2.96 | 2,450 | — | — |
| 2009-03-27 | $3.00 | $3.00 | 425 | — | — |
| 2009-03-26 | $3.04 | $3.04 | 1,125 | — | — |
| 2009-03-25 | $3.04 | $3.04 | 5,550 | — | — |
| 2009-03-24 | $2.96 | $2.96 | 400 | — | — |
| 2009-03-23 | $2.84 | $2.84 | 3,725 | — | — |
| 2009-03-20 | $2.72 | $2.72 | 700 | — | — |
| 2009-03-19 | $2.64 | $2.64 | 2,775 | — | — |
| 2009-03-18 | $2.64 | $2.64 | 6,050 | — | — |
| 2009-03-17 | $2.60 | $2.60 | 12,900 | — | — |
| 2009-03-16 | $2.32 | $2.32 | 5,250 | — | — |
| 2009-03-13 | $2.80 | $2.80 | 3,550 | — | — |
| 2009-03-12 | $2.80 | $2.80 | 20,850 | — | — |
| 2009-03-11 | $2.32 | $2.32 | 26,600 | — | — |
| 2009-03-10 | $2.00 | $2.00 | 9,275 | — | — |
| 2009-03-09 | $2.04 | $2.04 | 15,100 | — | — |
| 2009-03-06 | $2.04 | $2.04 | 23,825 | — | — |
| 2009-03-05 | $2.36 | $2.36 | 8,100 | — | — |
| 2009-03-04 | $2.36 | $2.36 | 5,975 | — | — |
| 2009-03-03 | $2.36 | $2.36 | 17,925 | — | — |
| 2009-03-02 | $2.80 | $2.80 | 3,650 | — | — |
| 2009-02-27 | $3.20 | $3.20 | 1,250 | — | — |
| 2009-02-26 | $3.20 | $3.20 | 4,300 | — | — |
| 2009-02-25 | $3.04 | $3.04 | 7,100 | — | — |
| 2009-02-24 | $3.20 | $3.20 | 15,425 | — | — |
| 2009-02-23 | $3.40 | $3.40 | 18,750 | — | — |
| 2009-02-20 | $3.64 | $3.64 | 5,950 | — | — |
| 2009-02-19 | $3.40 | $3.40 | 7,775 | — | — |
| 2009-02-18 | $3.60 | $3.60 | 6,775 | — | — |
| 2009-02-17 | $3.96 | $3.96 | 150 | — | — |
| 2009-02-13 | $3.80 | $3.80 | 7,400 | — | — |
| 2009-02-12 | $4.12 | $4.12 | 3,825 | — | — |
| 2009-02-11 | $4.12 | $4.12 | 2,125 | — | — |
| 2009-02-10 | $4.00 | $4.00 | 4,175 | — | — |
| 2009-02-09 | $4.20 | $4.20 | 575 | — | — |
| 2009-02-06 | $4.16 | $4.16 | 5,900 | — | — |
| 2009-02-05 | $4.40 | $4.40 | 1,925 | — | — |
| 2009-02-04 | $4.00 | $4.00 | 875 | — | — |
| 2009-02-03 | $4.40 | $4.40 | 1,125 | — | — |
| 2009-02-02 | $4.40 | $4.40 | 1,775 | — | — |
| 2009-01-30 | $4.76 | $4.76 | 1,850 | — | — |
| 2009-01-29 | $4.20 | $4.20 | 100 | — | — |
| 2009-01-28 | $4.40 | $4.40 | 1,950 | — | — |
| 2009-01-27 | $4.40 | $4.40 | 325 | — | — |
| 2009-01-26 | $4.04 | $4.04 | 2,900 | — | — |
| 2009-01-23 | $4.48 | $4.48 | 0 | — | — |
| 2009-01-22 | $4.48 | $4.48 | 50 | — | — |
| 2009-01-21 | $4.60 | $4.60 | 10,675 | — | — |
| 2009-01-20 | $4.40 | $4.40 | 1,950 | — | — |
| 2009-01-16 | $4.20 | $4.20 | 525 | — | — |
| 2009-01-15 | $4.28 | $4.28 | 4,675 | — | — |
| 2009-01-14 | $4.20 | $4.20 | 1,050 | — | — |
| 2009-01-13 | $4.24 | $4.24 | 1,975 | — | — |
| 2009-01-12 | $4.20 | $4.20 | 3,675 | — | — |
| 2009-01-09 | $4.20 | $4.20 | 5,100 | — | — |
| 2009-01-08 | $4.40 | $4.40 | 17,300 | — | — |
| 2009-01-07 | $4.44 | $4.44 | 8,825 | — | — |
| 2009-01-06 | $4.76 | $4.76 | 2,950 | — | — |
| 2009-01-05 | $4.60 | $4.60 | 8,050 | — | — |
| 2009-01-02 | $4.68 | $4.68 | 9,650 | — | — |