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
- 1986-12-17 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 | $4.02 | $4.15 | 3,900 | — | — |
| 2009-12-30 | $4.25 | $4.39 | 800 | — | — |
| 2009-12-29 | $4.00 | $4.13 | 0 | — | — |
| 2009-12-28 | $4.00 | $4.13 | 5,700 | — | — |
| 2009-12-24 | $4.20 | $4.34 | 1,500 | — | — |
| 2009-12-23 | $4.20 | $4.34 | 7,800 | — | — |
| 2009-12-22 | $4.73 | $4.89 | 21,900 | — | — |
| 2009-12-21 | $4.00 | $4.13 | 14,700 | — | — |
| 2009-12-18 | $4.10 | $4.23 | 1,300 | — | — |
| 2009-12-17 | $3.75 | $3.87 | 1,100 | — | — |
| 2009-12-16 | $4.10 | $4.23 | 1,200 | — | — |
| 2009-12-15 | $3.30 | $3.41 | 1,200 | — | — |
| 2009-12-14 | $4.25 | $4.39 | 1,800 | — | — |
| 2009-12-11 | $4.00 | $4.13 | 500 | — | — |
| 2009-12-10 | $4.25 | $4.39 | 200 | — | — |
| 2009-12-09 | $4.40 | $4.54 | 1,500 | — | — |
| 2009-12-08 | $4.74 | $4.90 | 300 | — | — |
| 2009-12-07 | $3.75 | $3.87 | 2,700 | — | — |
| 2009-12-04 | $3.75 | $3.87 | 1,100 | — | — |
| 2009-12-03 | $3.90 | $4.03 | 1,200 | — | — |
| 2009-12-02 | $3.65 | $3.77 | 1,400 | — | — |
| 2009-12-01 | $3.53 | $3.65 | 1,500 | — | — |
| 2009-11-30 | $3.50 | $3.61 | 3,700 | — | — |
| 2009-11-27 | $4.00 | $4.13 | 0 | — | — |
| 2009-11-25 | $4.00 | $4.13 | 0 | — | — |
| 2009-11-24 | $4.00 | $4.13 | 1,300 | — | — |
| 2009-11-23 | $3.50 | $3.61 | 5,000 | — | — |
| 2009-11-20 | $4.55 | $4.70 | 2,600 | — | — |
| 2009-11-19 | $4.85 | $5.01 | 2,200 | — | — |
| 2009-11-18 | $4.72 | $4.87 | 500 | — | — |
| 2009-11-17 | $4.65 | $4.80 | 3,400 | — | — |
| 2009-11-16 | $4.95 | $5.11 | 6,200 | — | — |
| 2009-11-13 | $4.95 | $5.11 | 8,100 | — | — |
| 2009-11-12 | $5.20 | $5.37 | 19,800 | — | — |
| 2009-11-11 | $4.10 | $4.23 | 1,900 | — | — |
| 2009-11-10 | $4.08 | $4.21 | 500 | — | — |
| 2009-11-09 | $4.60 | $4.75 | 2,500 | — | — |
| 2009-11-06 | $4.70 | $4.85 | 1,300 | — | — |
| 2009-11-05 | $4.02 | $4.15 | 1,000 | — | — |
| 2009-11-04 | $4.70 | $4.85 | 2,000 | — | — |
| 2009-11-03 | $4.72 | $4.87 | 1,700 | — | — |
| 2009-11-02 | $4.72 | $4.87 | 4,500 | — | — |
| 2009-10-30 | $4.70 | $4.85 | 3,100 | — | — |
| 2009-10-29 | $4.60 | $4.75 | 300 | — | — |
| 2009-10-28 | $4.20 | $4.34 | 500 | — | — |
| 2009-10-27 | $4.11 | $4.24 | 1,000 | — | — |
| 2009-10-26 | $4.05 | $4.18 | 700 | — | — |
| 2009-10-23 | $4.60 | $4.75 | 500 | — | — |
| 2009-10-22 | $4.65 | $4.80 | 1,200 | — | — |
| 2009-10-21 | $4.50 | $4.65 | 1,200 | — | — |
| 2009-10-20 | $4.65 | $4.80 | 1,000 | — | — |
| 2009-10-19 | $4.70 | $4.85 | 4,000 | — | — |
| 2009-10-16 | $4.60 | $4.75 | 700 | — | — |
| 2009-10-15 | $4.40 | $4.54 | 4,600 | — | — |
| 2009-10-14 | $4.50 | $4.65 | 400 | — | — |
| 2009-10-13 | $4.30 | $4.44 | 5,300 | — | — |
| 2009-10-12 | $4.20 | $4.34 | 1,800 | — | — |
| 2009-10-09 | $4.30 | $4.44 | 1,300 | — | — |
| 2009-10-08 | $4.25 | $4.39 | 0 | — | — |
| 2009-10-07 | $4.25 | $4.39 | 500 | — | — |
| 2009-10-06 | $4.00 | $4.13 | 2,700 | — | — |
| 2009-10-05 | $4.00 | $4.13 | 0 | — | — |
| 2009-10-02 | $4.00 | $4.13 | 400 | — | — |
| 2009-10-01 | $4.45 | $4.60 | 0 | — | — |
| 2009-09-30 | $4.45 | $4.60 | 3,100 | — | — |
| 2009-09-29 | $4.50 | $4.65 | 4,500 | — | — |
| 2009-09-28 | $3.85 | $3.98 | 400 | — | — |
| 2009-09-25 | $4.25 | $4.39 | 0 | — | — |
| 2009-09-24 | $4.25 | $4.39 | 0 | — | — |
| 2009-09-23 | $4.25 | $4.39 | 0 | — | — |
| 2009-09-22 | $4.25 | $4.39 | 7,600 | — | — |
| 2009-09-21 | $3.10 | $3.20 | 200 | — | — |
| 2009-09-18 | $3.00 | $3.10 | 3,600 | — | — |
| 2009-09-17 | $3.20 | $3.30 | 400 | — | — |
| 2009-09-16 | $3.00 | $3.10 | 0 | — | — |
| 2009-09-15 | $3.00 | $3.10 | 0 | — | — |
| 2009-09-14 | $3.00 | $3.10 | 0 | — | — |
| 2009-09-11 | $3.00 | $3.10 | 400 | — | — |
| 2009-09-10 | $2.91 | $3.01 | 2,300 | — | — |
| 2009-09-09 | $3.50 | $3.61 | 300 | — | — |
| 2009-09-08 | $3.25 | $3.36 | 0 | — | — |
| 2009-09-04 | $3.25 | $3.36 | 1,500 | — | — |
| 2009-09-03 | $3.55 | $3.67 | 0 | — | — |
| 2009-09-02 | $3.55 | $3.67 | 500 | — | — |
| 2009-09-01 | $3.55 | $3.67 | 0 | — | — |
| 2009-08-31 | $3.55 | $3.67 | 2,600 | — | — |
| 2009-08-28 | $4.25 | $4.39 | 6,800 | — | — |
| 2009-08-27 | $4.38 | $4.52 | 1,600 | — | — |
| 2009-08-26 | $4.22 | $4.36 | 1,300 | — | — |
| 2009-08-25 | $4.22 | $4.36 | 1,600 | — | — |
| 2009-08-24 | $4.40 | $4.54 | 0 | — | — |
| 2009-08-21 | $4.40 | $4.54 | 4,700 | — | — |
| 2009-08-20 | $4.25 | $4.39 | 1,000 | — | — |
| 2009-08-19 | $4.40 | $4.54 | 900 | — | — |
| 2009-08-18 | $4.39 | $4.53 | 100 | — | — |
| 2009-08-17 | $4.25 | $4.39 | 500 | — | — |
| 2009-08-14 | $4.49 | $4.64 | 1,700 | — | — |
| 2009-08-13 | $4.00 | $4.13 | 2,700 | — | — |
| 2009-08-12 | $4.35 | $4.49 | 5,500 | — | — |
| 2009-08-11 | $4.18 | $4.32 | 1,100 | — | — |
| 2009-08-10 | $3.95 | $4.08 | 4,300 | — | — |
| 2009-08-07 | $3.80 | $3.92 | 400 | — | — |
| 2009-08-06 | $3.75 | $3.87 | 2,200 | — | — |
| 2009-08-05 | $3.50 | $3.61 | 800 | — | — |
| 2009-08-04 | $3.80 | $3.92 | 400 | — | — |
| 2009-08-03 | $3.75 | $3.87 | 1,900 | — | — |
| 2009-07-31 | $4.15 | $4.29 | 500 | — | — |
| 2009-07-30 | $4.20 | $4.34 | 300 | — | — |
| 2009-07-29 | $3.30 | $3.41 | 0 | — | — |
| 2009-07-28 | $3.30 | $3.41 | 2,600 | — | — |
| 2009-07-27 | $4.45 | $4.60 | 1,700 | — | — |
| 2009-07-24 | $4.30 | $4.44 | 1,000 | — | — |
| 2009-07-23 | $4.90 | $5.06 | 1,500 | — | — |
| 2009-07-22 | $4.50 | $4.65 | 1,700 | — | — |
| 2009-07-21 | $5.00 | $5.16 | 800 | — | — |
| 2009-07-20 | $5.50 | $5.68 | 14,100 | — | — |
| 2009-07-17 | $4.39 | $4.53 | 9,300 | — | — |
| 2009-07-16 | $3.75 | $3.87 | 800 | — | — |
| 2009-07-15 | $3.95 | $4.08 | 0 | — | — |
| 2009-07-14 | $3.95 | $4.08 | 0 | — | — |
| 2009-07-13 | $3.95 | $4.08 | 200 | — | — |
| 2009-07-10 | $3.01 | $3.11 | 4,200 | — | — |
| 2009-07-09 | $3.10 | $3.20 | 8,000 | — | — |
| 2009-07-08 | $3.10 | $3.20 | 2,000 | — | — |
| 2009-07-07 | $3.10 | $3.20 | 1,400 | — | — |
| 2009-07-06 | $3.10 | $3.20 | 900 | — | — |
| 2009-07-02 | $3.50 | $3.61 | 0 | — | — |
| 2009-07-01 | $3.50 | $3.61 | 0 | — | — |
| 2009-06-30 | $3.50 | $3.61 | 1,400 | — | — |
| 2009-06-29 | $3.50 | $3.61 | 900 | — | — |
| 2009-06-26 | $3.21 | $3.32 | 1,400 | — | — |
| 2009-06-25 | $4.00 | $4.13 | 500 | — | — |
| 2009-06-24 | $3.90 | $4.03 | 100 | — | — |
| 2009-06-23 | $3.06 | $3.16 | 500 | — | — |
| 2009-06-22 | $3.01 | $3.11 | 0 | — | — |
| 2009-06-19 | $3.01 | $3.11 | 500 | — | — |
| 2009-06-18 | $4.25 | $4.39 | 1,000 | — | — |
| 2009-06-17 | $3.50 | $3.61 | 1,100 | — | — |
| 2009-06-16 | $3.20 | $3.30 | 500 | — | — |
| 2009-06-15 | $3.05 | $3.15 | 1,100 | — | — |
| 2009-06-12 | $3.02 | $3.12 | 700 | — | — |
| 2009-06-11 | $4.20 | $4.34 | 100 | — | — |
| 2009-06-10 | $3.75 | $3.87 | 1,100 | — | — |
| 2009-06-09 | $4.00 | $4.13 | 0 | — | — |
| 2009-06-08 | $4.00 | $4.13 | 1,000 | — | — |
| 2009-06-05 | $4.20 | $4.34 | 0 | — | — |
| 2009-06-04 | $4.20 | $4.34 | 200 | — | — |
| 2009-06-03 | $4.35 | $4.49 | 1,100 | — | — |
| 2009-06-02 | $4.25 | $4.39 | 200 | — | — |
| 2009-06-01 | $4.00 | $4.13 | 500 | — | — |
| 2009-05-29 | $4.00 | $4.13 | 1,200 | — | — |
| 2009-05-28 | $3.50 | $3.61 | 2,400 | — | — |
| 2009-05-27 | $4.50 | $4.65 | 0 | — | — |
| 2009-05-26 | $4.50 | $4.65 | 200 | — | — |
| 2009-05-22 | $4.25 | $4.39 | 0 | — | — |
| 2009-05-21 | $4.25 | $4.39 | 2,500 | — | — |
| 2009-05-20 | $4.25 | $4.39 | 1,000 | — | — |
| 2009-05-19 | $4.47 | $4.62 | 2,900 | — | — |
| 2009-05-18 | $4.00 | $4.13 | 2,400 | — | — |
| 2009-05-15 | $3.01 | $3.11 | 1,900 | — | — |
| 2009-05-14 | $3.45 | $3.56 | 1,500 | — | — |
| 2009-05-13 | $4.25 | $4.39 | 2,200 | — | — |
| 2009-05-12 | $4.00 | $4.13 | 2,300 | — | — |
| 2009-05-11 | $4.40 | $4.54 | 100 | — | — |
| 2009-05-08 | $4.40 | $4.54 | 0 | — | — |
| 2009-05-07 | $4.40 | $4.54 | 500 | — | — |
| 2009-05-06 | $4.40 | $4.54 | 200 | — | — |
| 2009-05-05 | $4.50 | $4.65 | 0 | — | — |
| 2009-05-04 | $4.50 | $4.65 | 200 | — | — |
| 2009-05-01 | $4.50 | $4.65 | 0 | — | — |
| 2009-04-30 | $4.50 | $4.65 | 1,200 | — | — |
| 2009-04-29 | $4.50 | $4.65 | 0 | — | — |
| 2009-04-28 | $4.50 | $4.65 | 700 | — | — |
| 2009-04-27 | $4.40 | $4.54 | 900 | — | — |
| 2009-04-24 | $4.00 | $4.13 | 300 | — | — |
| 2009-04-23 | $4.00 | $4.13 | 200 | — | — |
| 2009-04-22 | $3.50 | $3.61 | 2,500 | — | — |
| 2009-04-21 | $4.50 | $4.65 | 200 | — | — |
| 2009-04-20 | $4.50 | $4.65 | 300 | — | — |
| 2009-04-17 | $2.00 | $2.07 | 400 | — | — |
| 2009-04-16 | $4.00 | $4.13 | 0 | — | — |
| 2009-04-15 | $4.00 | $4.13 | 900 | — | — |
| 2009-04-14 | $3.99 | $4.12 | 1,600 | — | — |
| 2009-04-13 | $2.35 | $2.43 | 400 | — | — |
| 2009-04-09 | $4.00 | $4.13 | 3,000 | — | — |
| 2009-04-08 | $3.85 | $3.98 | 0 | — | — |
| 2009-04-07 | $3.85 | $3.98 | 800 | — | — |
| 2009-04-06 | $4.00 | $4.13 | 0 | — | — |
| 2009-04-03 | $4.00 | $4.13 | 200 | — | — |
| 2009-04-02 | $3.50 | $3.61 | 2,200 | — | — |
| 2009-04-01 | $4.75 | $4.91 | 1,100 | — | — |
| 2009-03-31 | $4.75 | $4.91 | 1,500 | — | — |
| 2009-03-30 | $4.75 | $4.91 | 2,100 | — | — |
| 2009-03-27 | $4.75 | $4.91 | 1,000 | — | — |
| 2009-03-26 | $4.50 | $4.65 | 400 | — | — |
| 2009-03-25 | $4.75 | $4.91 | 0 | — | — |
| 2009-03-24 | $4.75 | $4.91 | 2,000 | — | — |
| 2009-03-23 | $4.75 | $4.91 | 500 | — | — |
| 2009-03-20 | $4.77 | $4.93 | 600 | — | — |
| 2009-03-19 | $4.75 | $4.91 | 300 | — | — |
| 2009-03-18 | $5.00 | $5.16 | 400 | — | — |
| 2009-03-17 | $5.25 | $5.42 | 0 | — | — |
| 2009-03-16 | $5.25 | $5.42 | 0 | — | — |
| 2009-03-13 | $5.25 | $5.42 | 200 | — | — |
| 2009-03-12 | $5.65 | $5.84 | 0 | — | — |
| 2009-03-11 | $5.65 | $5.84 | 0 | — | — |
| 2009-03-10 | $5.65 | $5.84 | 0 | — | — |
| 2009-03-09 | $5.65 | $5.84 | 1,900 | — | — |
| 2009-03-06 | $5.25 | $5.42 | 2,700 | — | — |
| 2009-03-05 | $5.01 | $5.17 | 2,900 | — | — |
| 2009-03-04 | $5.20 | $5.37 | 300 | — | — |
| 2009-03-03 | $4.80 | $4.96 | 2,400 | — | — |
| 2009-03-02 | $5.49 | $5.67 | 9,000 | — | — |
| 2009-02-27 | $5.00 | $5.16 | 6,000 | — | — |
| 2009-02-26 | $4.35 | $4.49 | 0 | — | — |
| 2009-02-25 | $4.35 | $4.49 | 0 | — | — |
| 2009-02-24 | $4.35 | $4.49 | 700 | — | — |
| 2009-02-23 | $4.25 | $4.39 | 0 | — | — |
| 2009-02-20 | $4.25 | $4.39 | 300 | — | — |
| 2009-02-19 | $3.95 | $4.08 | 8,800 | — | — |
| 2009-02-18 | $4.00 | $4.13 | 700 | — | — |
| 2009-02-17 | $3.95 | $4.08 | 2,600 | — | — |
| 2009-02-13 | $4.00 | $4.13 | 9,100 | — | — |
| 2009-02-12 | $5.00 | $5.16 | 700 | — | — |
| 2009-02-11 | $4.30 | $4.44 | 1,100 | — | — |
| 2009-02-10 | $4.00 | $4.13 | 25,700 | — | — |
| 2009-02-09 | $5.00 | $5.16 | 52,000 | — | — |
| 2009-02-06 | $4.40 | $4.54 | 8,300 | — | — |
| 2009-02-05 | $3.99 | $4.12 | 2,200 | — | — |
| 2009-02-04 | $3.75 | $3.87 | 2,200 | — | — |
| 2009-02-03 | $3.50 | $3.61 | 1,300 | — | — |
| 2009-02-02 | $3.45 | $3.56 | 200 | — | — |
| 2009-01-30 | $3.45 | $3.56 | 1,100 | — | — |
| 2009-01-29 | $3.50 | $3.61 | 0 | — | — |
| 2009-01-28 | $3.50 | $3.61 | 2,500 | — | — |
| 2009-01-27 | $3.00 | $3.10 | 600 | — | — |
| 2009-01-26 | $3.45 | $3.56 | 500 | — | — |
| 2009-01-23 | $3.50 | $3.61 | 4,300 | — | — |
| 2009-01-22 | $3.25 | $3.36 | 200 | — | — |
| 2009-01-21 | $2.50 | $2.58 | 3,600 | — | — |
| 2009-01-20 | $3.00 | $3.10 | 0 | — | — |
| 2009-01-16 | $3.00 | $3.10 | 0 | — | — |
| 2009-01-15 | $3.00 | $3.10 | 400 | — | — |
| 2009-01-14 | $2.50 | $2.58 | 1,000 | — | — |
| 2009-01-13 | $3.25 | $3.36 | 1,900 | — | — |
| 2009-01-12 | $3.25 | $3.36 | 400 | — | — |
| 2009-01-09 | $2.70 | $2.79 | 0 | — | — |
| 2009-01-08 | $2.70 | $2.79 | 0 | — | — |
| 2009-01-07 | $2.70 | $2.79 | 300 | — | — |
| 2009-01-06 | $2.75 | $2.84 | 0 | — | — |
| 2009-01-05 | $2.75 | $2.84 | 0 | — | — |
| 2009-01-02 | $2.75 | $2.84 | 0 | — | — |