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
- 1973-02-21 to 2026-09-03
- 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 | $4.58 | $5.51 | 5,100 | — | — |
| 2009-12-30 | $4.40 | $5.29 | 1,700 | — | — |
| 2009-12-29 | $4.46 | $5.36 | 2,300 | — | — |
| 2009-12-28 | $4.51 | $5.42 | 4,100 | — | — |
| 2009-12-24 | $4.54 | $5.46 | 2,600 | — | — |
| 2009-12-23 | $4.41 | $5.30 | 8,700 | — | — |
| 2009-12-22 | $4.36 | $5.24 | 6,500 | — | — |
| 2009-12-21 | $4.63 | $5.57 | 5,300 | — | — |
| 2009-12-18 | $4.54 | $5.46 | 3,100 | — | — |
| 2009-12-17 | $4.49 | $5.40 | 2,900 | — | — |
| 2009-12-16 | $4.35 | $5.23 | 600 | — | — |
| 2009-12-15 | $4.34 | $5.22 | 6,700 | — | — |
| 2009-12-14 | $4.27 | $5.14 | 2,900 | — | — |
| 2009-12-11 | $4.32 | $5.20 | 25,900 | — | — |
| 2009-12-10 | $4.34 | $5.22 | 12,900 | — | — |
| 2009-12-09 | $4.22 | $5.08 | 23,000 | — | — |
| 2009-12-08 | $4.15 | $4.99 | 5,100 | — | — |
| 2009-12-07 | $4.45 | $5.35 | 2,500 | — | — |
| 2009-12-04 | $4.40 | $5.29 | 1,400 | — | — |
| 2009-12-03 | $4.41 | $5.30 | 1,800 | — | — |
| 2009-12-02 | $4.42 | $5.32 | 8,700 | — | — |
| 2009-12-01 | $4.42 | $5.32 | 4,300 | — | — |
| 2009-11-30 | $4.35 | $5.23 | 5,900 | — | — |
| 2009-11-27 | $4.35 | $5.23 | 500 | — | — |
| 2009-11-25 | $4.39 | $5.28 | 9,100 | — | — |
| 2009-11-24 | $4.47 | $5.38 | 1,100 | — | — |
| 2009-11-23 | $4.36 | $5.24 | 3,600 | — | — |
| 2009-11-20 | $4.33 | $5.21 | 2,500 | — | — |
| 2009-11-19 | $4.30 | $5.17 | 1,400 | — | — |
| 2009-11-18 | $4.40 | $5.29 | 4,800 | — | — |
| 2009-11-17 | $4.50 | $5.41 | 11,700 | — | — |
| 2009-11-16 | $4.50 | $5.41 | 5,500 | — | — |
| 2009-11-13 | $4.56 | $5.48 | 9,100 | — | — |
| 2009-11-12 | $4.65 | $5.59 | 13,200 | — | — |
| 2009-11-11 | $4.44 | $5.34 | 6,300 | — | — |
| 2009-11-10 | $4.45 | $5.35 | 9,300 | — | — |
| 2009-11-09 | $4.45 | $5.35 | 11,600 | — | — |
| 2009-11-06 | $4.57 | $5.50 | 3,700 | — | — |
| 2009-11-05 | $4.47 | $5.38 | 1,100 | — | — |
| 2009-11-04 | $4.55 | $5.47 | 1,100 | — | — |
| 2009-11-03 | $4.55 | $5.47 | 4,400 | — | — |
| 2009-11-02 | $4.57 | $5.50 | 3,500 | — | — |
| 2009-10-30 | $4.59 | $5.52 | 1,700 | — | — |
| 2009-10-29 | $4.57 | $5.50 | 1,200 | — | — |
| 2009-10-28 | $4.54 | $5.46 | 11,100 | — | — |
| 2009-10-27 | $4.75 | $5.71 | 2,700 | — | — |
| 2009-10-26 | $4.63 | $5.57 | 7,300 | — | — |
| 2009-10-23 | $4.84 | $5.82 | 3,500 | — | — |
| 2009-10-22 | $5.00 | $6.01 | 7,800 | — | — |
| 2009-10-21 | $5.05 | $6.07 | 1,000 | — | — |
| 2009-10-20 | $5.10 | $6.13 | 14,900 | — | — |
| 2009-10-19 | $5.64 | $6.78 | 700 | — | — |
| 2009-10-16 | $5.65 | $6.79 | 3,900 | — | — |
| 2009-10-15 | $5.74 | $6.90 | 5,500 | — | — |
| 2009-10-14 | $5.85 | $7.04 | 10,600 | — | — |
| 2009-10-13 | $5.24 | $6.30 | 2,400 | — | — |
| 2009-10-12 | $5.30 | $6.37 | 23,200 | — | — |
| 2009-10-09 | $4.90 | $5.89 | 5,600 | — | — |
| 2009-10-08 | $4.61 | $5.54 | 5,900 | — | — |
| 2009-10-07 | $4.38 | $5.27 | 4,000 | — | — |
| 2009-10-06 | $4.36 | $5.24 | 1,900 | — | — |
| 2009-10-05 | $4.30 | $5.17 | 1,300 | — | — |
| 2009-10-02 | $4.25 | $5.11 | 1,000 | — | — |
| 2009-10-01 | $4.35 | $5.23 | 5,200 | — | — |
| 2009-09-30 | $4.35 | $5.23 | 800 | — | — |
| 2009-09-29 | $4.50 | $5.41 | 2,100 | — | — |
| 2009-09-28 | $4.60 | $5.53 | 12,900 | — | — |
| 2009-09-25 | $4.55 | $5.47 | 4,900 | — | — |
| 2009-09-24 | $4.95 | $5.95 | 13,200 | — | — |
| 2009-09-23 | $4.96 | $5.96 | 11,100 | — | — |
| 2009-09-22 | $5.10 | $6.13 | 0 | — | — |
| 2009-09-21 | $5.10 | $6.13 | 9,700 | — | — |
| 2009-09-18 | $5.25 | $6.31 | 4,100 | — | — |
| 2009-09-17 | $5.17 | $6.22 | 31,900 | — | — |
| 2009-09-16 | $5.00 | $6.01 | 34,700 | — | — |
| 2009-09-15 | $4.60 | $5.53 | 12,900 | — | — |
| 2009-09-14 | $4.62 | $5.56 | 2,800 | — | — |
| 2009-09-11 | $4.55 | $5.47 | 1,500 | — | — |
| 2009-09-10 | $4.60 | $5.53 | 1,900 | — | — |
| 2009-09-09 | $4.41 | $5.30 | 1,400 | — | — |
| 2009-09-08 | $4.47 | $5.38 | 6,300 | — | — |
| 2009-09-04 | $4.25 | $5.11 | 4,000 | — | — |
| 2009-09-03 | $4.45 | $5.35 | 14,200 | — | — |
| 2009-09-02 | $4.24 | $5.10 | 200 | — | — |
| 2009-09-01 | $4.20 | $5.05 | 5,100 | — | — |
| 2009-08-31 | $4.34 | $5.22 | 11,200 | — | — |
| 2009-08-28 | $4.22 | $5.08 | 600 | — | — |
| 2009-08-27 | $4.35 | $5.23 | 8,000 | — | — |
| 2009-08-26 | $4.49 | $5.40 | 3,900 | — | — |
| 2009-08-25 | $4.41 | $5.30 | 4,100 | — | — |
| 2009-08-24 | $4.41 | $5.30 | 6,300 | — | — |
| 2009-08-21 | $4.64 | $5.58 | 3,100 | — | — |
| 2009-08-20 | $4.76 | $5.72 | 1,900 | — | — |
| 2009-08-19 | $4.81 | $5.78 | 40,500 | — | — |
| 2009-08-18 | $4.95 | $5.95 | 8,100 | — | — |
| 2009-08-17 | $4.75 | $5.71 | 20,200 | — | — |
| 2009-08-14 | $4.50 | $5.41 | 27,900 | — | — |
| 2009-08-13 | $4.54 | $5.46 | 4,100 | — | — |
| 2009-08-12 | $4.54 | $5.46 | 9,300 | — | — |
| 2009-08-11 | $4.52 | $5.44 | 7,400 | — | — |
| 2009-08-10 | $4.54 | $5.46 | 3,600 | — | — |
| 2009-08-07 | $4.70 | $5.65 | 9,500 | — | — |
| 2009-08-06 | $4.65 | $5.59 | 18,000 | — | — |
| 2009-08-05 | $4.55 | $5.47 | 40,000 | — | — |
| 2009-08-04 | $4.22 | $5.08 | 38,500 | — | — |
| 2009-08-03 | $4.01 | $4.82 | 3,800 | — | — |
| 2009-07-31 | $3.90 | $4.69 | 3,900 | — | — |
| 2009-07-30 | $3.90 | $4.69 | 1,700 | — | — |
| 2009-07-29 | $3.86 | $4.64 | 0 | — | — |
| 2009-07-28 | $3.86 | $4.64 | 4,400 | — | — |
| 2009-07-27 | $3.86 | $4.64 | 5,500 | — | — |
| 2009-07-24 | $3.86 | $4.64 | 5,900 | — | — |
| 2009-07-23 | $3.88 | $4.67 | 10,200 | — | — |
| 2009-07-22 | $3.79 | $4.56 | 13,100 | — | — |
| 2009-07-21 | $3.79 | $4.56 | 17,200 | — | — |
| 2009-07-20 | $3.72 | $4.47 | 3,000 | — | — |
| 2009-07-17 | $3.75 | $4.51 | 4,000 | — | — |
| 2009-07-16 | $3.73 | $4.49 | 4,100 | — | — |
| 2009-07-15 | $3.66 | $4.40 | 24,400 | — | — |
| 2009-07-14 | $3.38 | $4.06 | 3,600 | — | — |
| 2009-07-13 | $3.34 | $4.02 | 26,800 | — | — |
| 2009-07-10 | $3.42 | $4.11 | 3,900 | — | — |
| 2009-07-09 | $3.50 | $4.21 | 19,000 | — | — |
| 2009-07-08 | $3.49 | $4.20 | 24,400 | — | — |
| 2009-07-07 | $3.89 | $4.68 | 14,700 | — | — |
| 2009-07-06 | $3.85 | $4.63 | 9,200 | — | — |
| 2009-07-02 | $3.82 | $4.59 | 5,500 | — | — |
| 2009-07-01 | $3.91 | $4.70 | 7,800 | — | — |
| 2009-06-30 | $3.95 | $4.75 | 15,500 | — | — |
| 2009-06-29 | $3.95 | $4.75 | 2,700 | — | — |
| 2009-06-26 | $4.00 | $4.81 | 1,100 | — | — |
| 2009-06-25 | $3.99 | $4.80 | 6,800 | — | — |
| 2009-06-24 | $3.95 | $4.75 | 2,100 | — | — |
| 2009-06-23 | $4.00 | $4.81 | 3,100 | — | — |
| 2009-06-22 | $3.95 | $4.75 | 9,000 | — | — |
| 2009-06-19 | $4.09 | $4.92 | 800 | — | — |
| 2009-06-18 | $4.05 | $4.87 | 5,700 | — | — |
| 2009-06-17 | $4.17 | $5.01 | 15,000 | — | — |
| 2009-06-16 | $4.25 | $5.11 | 2,100 | — | — |
| 2009-06-15 | $4.25 | $5.11 | 2,100 | — | — |
| 2009-06-12 | $4.30 | $5.17 | 8,000 | — | — |
| 2009-06-11 | $4.50 | $5.41 | 9,500 | — | — |
| 2009-06-10 | $4.31 | $5.18 | 10,400 | — | — |
| 2009-06-09 | $4.38 | $5.27 | 6,000 | — | — |
| 2009-06-08 | $4.38 | $5.27 | 6,200 | — | — |
| 2009-06-05 | $4.32 | $5.20 | 10,000 | — | — |
| 2009-06-04 | $4.35 | $5.23 | 8,500 | — | — |
| 2009-06-03 | $4.35 | $5.23 | 3,100 | — | — |
| 2009-06-02 | $4.47 | $5.38 | 6,700 | — | — |
| 2009-06-01 | $4.45 | $5.35 | 18,200 | — | — |
| 2009-05-29 | $4.45 | $5.35 | 17,400 | — | — |
| 2009-05-28 | $4.34 | $5.22 | 4,400 | — | — |
| 2009-05-27 | $4.40 | $5.29 | 18,900 | — | — |
| 2009-05-26 | $4.11 | $4.94 | 5,000 | — | — |
| 2009-05-22 | $4.25 | $5.11 | 5,300 | — | — |
| 2009-05-21 | $4.25 | $5.11 | 13,100 | — | — |
| 2009-05-20 | $4.44 | $5.34 | 3,100 | — | — |
| 2009-05-19 | $4.40 | $5.29 | 7,800 | — | — |
| 2009-05-18 | $4.30 | $5.17 | 24,400 | — | — |
| 2009-05-15 | $4.35 | $5.23 | 18,200 | — | — |
| 2009-05-14 | $4.76 | $5.72 | 4,000 | — | — |
| 2009-05-13 | $4.80 | $5.77 | 24,600 | — | — |
| 2009-05-12 | $5.65 | $6.79 | 29,500 | — | — |
| 2009-05-11 | $5.05 | $6.07 | 25,700 | — | — |
| 2009-05-08 | $4.78 | $5.75 | 25,400 | — | — |
| 2009-05-07 | $4.31 | $5.18 | 5,500 | — | — |
| 2009-05-06 | $4.30 | $5.17 | 17,100 | — | — |
| 2009-05-05 | $4.10 | $4.93 | 7,400 | — | — |
| 2009-05-04 | $4.25 | $5.11 | 24,500 | — | — |
| 2009-05-01 | $4.11 | $4.94 | 10,700 | — | — |
| 2009-04-30 | $4.16 | $5.00 | 17,800 | — | — |
| 2009-04-29 | $3.98 | $4.79 | 16,100 | — | — |
| 2009-04-28 | $4.10 | $4.93 | 6,100 | — | — |
| 2009-04-27 | $4.10 | $4.93 | 4,800 | — | — |
| 2009-04-24 | $4.17 | $5.01 | 8,200 | — | — |
| 2009-04-23 | $4.20 | $5.05 | 2,300 | — | — |
| 2009-04-22 | $4.10 | $4.93 | 4,100 | — | — |
| 2009-04-21 | $4.12 | $4.95 | 1,400 | — | — |
| 2009-04-20 | $4.10 | $4.93 | 3,300 | — | — |
| 2009-04-17 | $4.21 | $5.06 | 4,300 | — | — |
| 2009-04-16 | $4.15 | $4.99 | 1,600 | — | — |
| 2009-04-15 | $4.06 | $4.88 | 4,600 | — | — |
| 2009-04-14 | $4.14 | $4.98 | 4,500 | — | — |
| 2009-04-13 | $4.05 | $4.87 | 5,000 | — | — |
| 2009-04-09 | $4.20 | $5.05 | 13,000 | — | — |
| 2009-04-08 | $4.20 | $5.05 | 5,700 | — | — |
| 2009-04-07 | $4.29 | $5.16 | 5,500 | — | — |
| 2009-04-06 | $4.14 | $4.98 | 12,300 | — | — |
| 2009-04-03 | $4.06 | $4.88 | 5,900 | — | — |
| 2009-04-02 | $4.15 | $4.99 | 10,100 | — | — |
| 2009-04-01 | $3.96 | $4.76 | 5,200 | — | — |
| 2009-03-31 | $4.04 | $4.86 | 8,700 | — | — |
| 2009-03-30 | $4.00 | $4.81 | 9,600 | — | — |
| 2009-03-27 | $4.15 | $4.99 | 21,100 | — | — |
| 2009-03-26 | $3.97 | $4.77 | 8,900 | — | — |
| 2009-03-25 | $3.85 | $4.63 | 11,500 | — | — |
| 2009-03-24 | $3.69 | $4.44 | 7,800 | — | — |
| 2009-03-23 | $3.43 | $4.12 | 21,400 | — | — |
| 2009-03-20 | $3.31 | $3.98 | 4,900 | — | — |
| 2009-03-19 | $3.40 | $4.09 | 11,800 | — | — |
| 2009-03-18 | $3.35 | $4.03 | 7,800 | — | — |
| 2009-03-17 | $3.50 | $4.21 | 17,100 | — | — |
| 2009-03-16 | $3.15 | $3.79 | 12,100 | — | — |
| 2009-03-13 | $2.67 | $3.21 | 39,100 | — | — |
| 2009-03-12 | $3.05 | $3.67 | 12,100 | — | — |
| 2009-03-11 | $2.90 | $3.49 | 14,100 | — | — |
| 2009-03-10 | $2.86 | $3.44 | 26,100 | — | — |
| 2009-03-09 | $2.75 | $3.31 | 25,200 | — | — |
| 2009-03-06 | $2.40 | $2.89 | 15,500 | — | — |
| 2009-03-05 | $2.40 | $2.89 | 32,400 | — | — |
| 2009-03-04 | $2.45 | $2.95 | 9,700 | — | — |
| 2009-03-03 | $2.57 | $3.09 | 13,800 | — | — |
| 2009-03-02 | $2.54 | $3.05 | 17,600 | — | — |
| 2009-02-27 | $3.05 | $3.67 | 27,900 | — | — |
| 2009-02-26 | $3.06 | $3.68 | 6,200 | — | — |
| 2009-02-25 | $2.91 | $3.50 | 6,700 | — | — |
| 2009-02-24 | $2.91 | $3.50 | 12,900 | — | — |
| 2009-02-23 | $2.76 | $3.32 | 36,300 | — | — |
| 2009-02-20 | $3.41 | $4.10 | 13,500 | — | — |
| 2009-02-19 | $3.90 | $4.69 | 7,900 | — | — |
| 2009-02-18 | $3.96 | $4.76 | 12,300 | — | — |
| 2009-02-17 | $4.30 | $5.17 | 7,000 | — | — |
| 2009-02-13 | $4.65 | $5.59 | 23,700 | — | — |
| 2009-02-12 | $4.79 | $5.76 | 9,200 | — | — |
| 2009-02-11 | $5.20 | $6.25 | 17,200 | — | — |
| 2009-02-10 | $5.20 | $6.25 | 41,500 | — | — |
| 2009-02-09 | $5.10 | $6.13 | 5,700 | — | — |
| 2009-02-06 | $5.25 | $6.31 | 4,200 | — | — |
| 2009-02-05 | $5.22 | $6.28 | 2,500 | — | — |
| 2009-02-04 | $5.13 | $6.17 | 4,300 | — | — |
| 2009-02-03 | $5.23 | $6.29 | 7,400 | — | — |
| 2009-02-02 | $5.21 | $6.27 | 7,100 | — | — |
| 2009-01-30 | $5.32 | $6.40 | 4,900 | — | — |
| 2009-01-29 | $5.46 | $6.57 | 9,300 | — | — |
| 2009-01-28 | $5.37 | $6.46 | 12,900 | — | — |
| 2009-01-27 | $5.42 | $6.52 | 6,800 | — | — |
| 2009-01-26 | $5.51 | $6.63 | 8,700 | — | — |
| 2009-01-23 | $5.54 | $6.66 | 7,700 | — | — |
| 2009-01-22 | $5.35 | $6.43 | 8,900 | — | — |
| 2009-01-21 | $5.90 | $7.10 | 11,100 | — | — |
| 2009-01-20 | $5.31 | $6.39 | 11,800 | — | — |
| 2009-01-16 | $5.74 | $6.90 | 3,100 | — | — |
| 2009-01-15 | $5.90 | $7.10 | 23,200 | — | — |
| 2009-01-14 | $5.95 | $7.16 | 22,300 | — | — |
| 2009-01-13 | $5.87 | $7.06 | 37,700 | — | — |
| 2009-01-12 | $5.84 | $7.02 | 213,100 | — | — |
| 2009-01-09 | $5.71 | $6.87 | 21,400 | — | — |
| 2009-01-08 | $5.71 | $6.87 | 22,600 | — | — |
| 2009-01-07 | $5.59 | $6.72 | 31,100 | — | — |
| 2009-01-06 | $5.67 | $6.82 | 30,700 | — | — |
| 2009-01-05 | $5.14 | $6.18 | 57,800 | — | — |
| 2009-01-02 | $4.95 | $5.95 | 45,100 | — | — |