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
- 1989-07-20 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 | $4.43 | $4.92 | 334,400 | — | — |
| 2009-12-30 | $4.51 | $5.01 | 346,400 | — | — |
| 2009-12-29 | $4.49 | $4.99 | 278,000 | — | — |
| 2009-12-28 | $4.49 | $4.99 | 266,400 | — | — |
| 2009-12-24 | $4.48 | $4.98 | 93,200 | — | — |
| 2009-12-23 | $4.47 | $4.96 | 345,200 | — | — |
| 2009-12-22 | $4.44 | $4.93 | 445,200 | — | — |
| 2009-12-21 | $4.44 | $4.93 | 566,000 | — | — |
| 2009-12-18 | $4.28 | $4.75 | 1,454,800 | — | — |
| 2009-12-17 | $4.32 | $4.80 | 436,800 | — | — |
| 2009-12-16 | $4.35 | $4.83 | 413,200 | — | — |
| 2009-12-15 | $4.35 | $4.83 | 417,600 | — | — |
| 2009-12-14 | $4.38 | $4.87 | 388,400 | — | — |
| 2009-12-11 | $4.27 | $4.75 | 304,000 | — | — |
| 2009-12-10 | $4.26 | $4.74 | 376,000 | — | — |
| 2009-12-09 | $4.34 | $4.82 | 741,200 | — | — |
| 2009-12-08 | $4.40 | $4.89 | 273,600 | — | — |
| 2009-12-07 | $4.44 | $4.94 | 258,400 | — | — |
| 2009-12-04 | $4.40 | $4.89 | 747,600 | — | — |
| 2009-12-03 | $4.16 | $4.62 | 637,200 | — | — |
| 2009-12-02 | $4.17 | $4.63 | 773,600 | — | — |
| 2009-12-01 | $4.09 | $4.53 | 959,200 | — | — |
| 2009-11-30 | $4.12 | $4.56 | 1,777,200 | — | — |
| 2009-11-27 | $4.16 | $4.61 | 239,200 | — | — |
| 2009-11-25 | $4.30 | $4.76 | 306,000 | — | — |
| 2009-11-24 | $4.36 | $4.83 | 328,000 | — | — |
| 2009-11-23 | $4.40 | $4.87 | 443,200 | — | — |
| 2009-11-20 | $4.29 | $4.75 | 469,200 | — | — |
| 2009-11-19 | $4.32 | $4.79 | 545,200 | — | — |
| 2009-11-18 | $4.42 | $4.89 | 308,400 | — | — |
| 2009-11-17 | $4.45 | $4.93 | 439,600 | — | — |
| 2009-11-16 | $4.50 | $4.98 | 584,400 | — | — |
| 2009-11-13 | $4.26 | $4.72 | 299,600 | — | — |
| 2009-11-12 | $4.23 | $4.69 | 462,400 | — | — |
| 2009-11-11 | $4.35 | $4.82 | 386,000 | — | — |
| 2009-11-10 | $4.33 | $4.79 | 283,600 | — | — |
| 2009-11-09 | $4.34 | $4.81 | 438,400 | — | — |
| 2009-11-06 | $4.24 | $4.69 | 448,800 | — | — |
| 2009-11-05 | $4.27 | $4.73 | 523,600 | — | — |
| 2009-11-04 | $4.15 | $4.60 | 849,200 | — | — |
| 2009-11-03 | $4.18 | $4.63 | 999,200 | — | — |
| 2009-11-02 | $4.03 | $4.47 | 676,400 | — | — |
| 2009-10-30 | $4.02 | $4.46 | 812,800 | — | — |
| 2009-10-29 | $4.15 | $4.59 | 502,800 | — | — |
| 2009-10-28 | $4.11 | $4.56 | 606,400 | — | — |
| 2009-10-27 | $4.19 | $4.64 | 520,800 | — | — |
| 2009-10-26 | $4.21 | $4.66 | 738,800 | — | — |
| 2009-10-23 | $4.22 | $4.67 | 666,800 | — | — |
| 2009-10-22 | $4.28 | $4.74 | 386,000 | — | — |
| 2009-10-21 | $4.24 | $4.70 | 617,200 | — | — |
| 2009-10-20 | $4.30 | $4.77 | 559,600 | — | — |
| 2009-10-19 | $4.33 | $4.80 | 416,000 | — | — |
| 2009-10-16 | $4.28 | $4.74 | 552,800 | — | — |
| 2009-10-15 | $4.24 | $4.70 | 396,000 | — | — |
| 2009-10-14 | $4.23 | $4.69 | 507,600 | — | — |
| 2009-10-13 | $4.23 | $4.69 | 529,600 | — | — |
| 2009-10-12 | $4.28 | $4.74 | 446,000 | — | — |
| 2009-10-09 | $4.20 | $4.66 | 884,400 | — | — |
| 2009-10-08 | $4.13 | $4.57 | 810,400 | — | — |
| 2009-10-07 | $4.04 | $4.47 | 245,600 | — | — |
| 2009-10-06 | $4.07 | $4.51 | 325,200 | — | — |
| 2009-10-05 | $3.98 | $4.41 | 436,000 | — | — |
| 2009-10-02 | $3.92 | $4.34 | 458,400 | — | — |
| 2009-10-01 | $3.97 | $4.40 | 575,600 | — | — |
| 2009-09-30 | $4.10 | $4.54 | 449,200 | — | — |
| 2009-09-29 | $4.15 | $4.59 | 378,400 | — | — |
| 2009-09-28 | $4.18 | $4.63 | 392,000 | — | — |
| 2009-09-25 | $4.11 | $4.55 | 351,200 | — | — |
| 2009-09-24 | $4.19 | $4.64 | 361,600 | — | — |
| 2009-09-23 | $4.27 | $4.73 | 588,000 | — | — |
| 2009-09-22 | $4.23 | $4.69 | 298,000 | — | — |
| 2009-09-21 | $4.26 | $4.72 | 387,600 | — | — |
| 2009-09-18 | $4.36 | $4.82 | 952,000 | — | — |
| 2009-09-17 | $4.30 | $4.77 | 926,800 | — | — |
| 2009-09-16 | $4.33 | $4.79 | 509,200 | — | — |
| 2009-09-15 | $4.23 | $4.69 | 566,000 | — | — |
| 2009-09-14 | $4.15 | $4.60 | 244,800 | — | — |
| 2009-09-11 | $4.13 | $4.57 | 491,200 | — | — |
| 2009-09-10 | $4.17 | $4.62 | 300,400 | — | — |
| 2009-09-09 | $4.16 | $4.61 | 404,000 | — | — |
| 2009-09-08 | $4.10 | $4.54 | 346,400 | — | — |
| 2009-09-04 | $4.08 | $4.52 | 457,200 | — | — |
| 2009-09-03 | $4.05 | $4.49 | 399,600 | — | — |
| 2009-09-02 | $4.03 | $4.46 | 714,400 | — | — |
| 2009-09-01 | $4.04 | $4.46 | 1,235,200 | — | — |
| 2009-08-31 | $4.01 | $4.42 | 508,800 | — | — |
| 2009-08-28 | $4.07 | $4.49 | 345,600 | — | — |
| 2009-08-27 | $4.09 | $4.52 | 382,800 | — | — |
| 2009-08-26 | $4.08 | $4.51 | 335,200 | — | — |
| 2009-08-25 | $4.08 | $4.51 | 539,600 | — | — |
| 2009-08-24 | $4.06 | $4.48 | 595,600 | — | — |
| 2009-08-21 | $4.03 | $4.45 | 663,600 | — | — |
| 2009-08-20 | $3.92 | $4.33 | 380,800 | — | — |
| 2009-08-19 | $3.94 | $4.35 | 462,800 | — | — |
| 2009-08-18 | $3.88 | $4.29 | 507,600 | — | — |
| 2009-08-17 | $3.84 | $4.24 | 1,042,800 | — | — |
| 2009-08-14 | $3.98 | $4.39 | 694,400 | — | — |
| 2009-08-13 | $4.09 | $4.52 | 425,200 | — | — |
| 2009-08-12 | $4.04 | $4.46 | 678,400 | — | — |
| 2009-08-11 | $4.01 | $4.43 | 365,600 | — | — |
| 2009-08-10 | $4.06 | $4.49 | 516,000 | — | — |
| 2009-08-07 | $4.11 | $4.54 | 977,200 | — | — |
| 2009-08-06 | $4.13 | $4.56 | 1,295,600 | — | — |
| 2009-08-05 | $4.14 | $4.57 | 1,234,400 | — | — |
| 2009-08-04 | $4.14 | $4.57 | 957,200 | — | — |
| 2009-08-03 | $4.16 | $4.59 | 1,063,600 | — | — |
| 2009-07-31 | $4.13 | $4.56 | 1,209,200 | — | — |
| 2009-07-30 | $4.15 | $4.58 | 1,710,400 | — | — |
| 2009-07-29 | $4.05 | $4.48 | 982,400 | — | — |
| 2009-07-28 | $4.08 | $4.50 | 909,200 | — | — |
| 2009-07-27 | $4.08 | $4.50 | 881,600 | — | — |
| 2009-07-24 | $4.06 | $4.49 | 984,000 | — | — |
| 2009-07-23 | $4.15 | $4.58 | 1,690,800 | — | — |
| 2009-07-22 | $3.90 | $4.31 | 1,247,600 | — | — |
| 2009-07-21 | $3.90 | $4.31 | 500,800 | — | — |
| 2009-07-20 | $3.92 | $4.33 | 700,000 | — | — |
| 2009-07-17 | $3.86 | $4.26 | 767,600 | — | — |
| 2009-07-16 | $3.88 | $4.28 | 521,200 | — | — |
| 2009-07-15 | $3.79 | $4.19 | 940,800 | — | — |
| 2009-07-14 | $3.55 | $3.92 | 328,800 | — | — |
| 2009-07-13 | $3.52 | $3.89 | 706,400 | — | — |
| 2009-07-10 | $3.45 | $3.80 | 369,200 | — | — |
| 2009-07-09 | $3.44 | $3.80 | 977,600 | — | — |
| 2009-07-08 | $3.48 | $3.84 | 812,800 | — | — |
| 2009-07-07 | $3.49 | $3.85 | 1,447,200 | — | — |
| 2009-07-06 | $3.50 | $3.86 | 1,320,400 | — | — |
| 2009-07-02 | $3.52 | $3.89 | 820,000 | — | — |
| 2009-07-01 | $3.65 | $4.03 | 1,257,200 | — | — |
| 2009-06-30 | $3.53 | $3.90 | 997,200 | — | — |
| 2009-06-29 | $3.57 | $3.94 | 712,000 | — | — |
| 2009-06-26 | $3.57 | $3.94 | 5,654,400 | — | — |
| 2009-06-25 | $3.54 | $3.91 | 853,600 | — | — |
| 2009-06-24 | $3.49 | $3.85 | 879,600 | — | — |
| 2009-06-23 | $3.50 | $3.86 | 930,000 | — | — |
| 2009-06-22 | $3.48 | $3.84 | 815,200 | — | — |
| 2009-06-19 | $3.61 | $3.99 | 1,410,000 | — | — |
| 2009-06-18 | $3.53 | $3.90 | 405,600 | — | — |
| 2009-06-17 | $3.51 | $3.88 | 421,600 | — | — |
| 2009-06-16 | $3.48 | $3.84 | 428,000 | — | — |
| 2009-06-15 | $3.56 | $3.93 | 675,600 | — | — |
| 2009-06-12 | $3.59 | $3.97 | 922,000 | — | — |
| 2009-06-11 | $3.53 | $3.90 | 637,200 | — | — |
| 2009-06-10 | $3.53 | $3.90 | 1,274,000 | — | — |
| 2009-06-09 | $3.48 | $3.84 | 551,200 | — | — |
| 2009-06-08 | $3.40 | $3.76 | 398,800 | — | — |
| 2009-06-05 | $3.44 | $3.80 | 381,200 | — | — |
| 2009-06-04 | $3.44 | $3.79 | 1,279,200 | — | — |
| 2009-06-03 | $3.36 | $3.71 | 1,084,000 | — | — |
| 2009-06-02 | $3.38 | $3.72 | 1,014,800 | — | — |
| 2009-06-01 | $3.33 | $3.66 | 1,596,000 | — | — |
| 2009-05-29 | $3.27 | $3.60 | 993,200 | — | — |
| 2009-05-28 | $3.22 | $3.55 | 954,000 | — | — |
| 2009-05-27 | $3.26 | $3.59 | 889,200 | — | — |
| 2009-05-26 | $3.31 | $3.64 | 1,417,200 | — | — |
| 2009-05-22 | $3.24 | $3.57 | 648,000 | — | — |
| 2009-05-21 | $3.31 | $3.64 | 1,311,200 | — | — |
| 2009-05-20 | $3.33 | $3.67 | 1,732,000 | — | — |
| 2009-05-19 | $3.31 | $3.64 | 1,486,000 | — | — |
| 2009-05-18 | $3.38 | $3.72 | 1,093,600 | — | — |
| 2009-05-15 | $3.28 | $3.60 | 1,079,200 | — | — |
| 2009-05-14 | $3.25 | $3.58 | 932,000 | — | — |
| 2009-05-13 | $3.17 | $3.48 | 1,433,200 | — | — |
| 2009-05-12 | $3.31 | $3.64 | 962,000 | — | — |
| 2009-05-11 | $3.39 | $3.72 | 959,600 | — | — |
| 2009-05-08 | $3.40 | $3.74 | 1,342,400 | — | — |
| 2009-05-07 | $3.32 | $3.66 | 2,400,000 | — | — |
| 2009-05-06 | $3.36 | $3.70 | 4,279,600 | — | — |
| 2009-05-05 | $3.25 | $3.57 | 5,589,200 | — | — |
| 2009-05-04 | $3.60 | $3.96 | 1,532,800 | — | — |
| 2009-05-01 | $3.51 | $3.87 | 984,800 | — | — |
| 2009-04-30 | $3.52 | $3.87 | 968,400 | — | — |
| 2009-04-29 | $3.61 | $3.97 | 1,387,600 | — | — |
| 2009-04-28 | $3.45 | $3.79 | 571,200 | — | — |
| 2009-04-27 | $3.42 | $3.76 | 884,000 | — | — |
| 2009-04-24 | $3.49 | $3.84 | 1,061,200 | — | — |
| 2009-04-23 | $3.40 | $3.74 | 1,100,000 | — | — |
| 2009-04-22 | $3.52 | $3.87 | 1,620,400 | — | — |
| 2009-04-21 | $3.59 | $3.95 | 997,200 | — | — |
| 2009-04-20 | $3.55 | $3.91 | 695,200 | — | — |
| 2009-04-17 | $3.66 | $4.03 | 973,200 | — | — |
| 2009-04-16 | $3.61 | $3.97 | 781,600 | — | — |
| 2009-04-15 | $3.50 | $3.85 | 552,400 | — | — |
| 2009-04-14 | $3.46 | $3.80 | 768,800 | — | — |
| 2009-04-13 | $3.45 | $3.80 | 1,463,200 | — | — |
| 2009-04-09 | $3.67 | $4.04 | 851,600 | — | — |
| 2009-04-08 | $3.42 | $3.77 | 659,600 | — | — |
| 2009-04-07 | $3.31 | $3.64 | 952,400 | — | — |
| 2009-04-06 | $3.48 | $3.83 | 765,600 | — | — |
| 2009-04-03 | $3.58 | $3.94 | 852,800 | — | — |
| 2009-04-02 | $3.58 | $3.93 | 1,098,000 | — | — |
| 2009-04-01 | $3.35 | $3.69 | 894,800 | — | — |
| 2009-03-31 | $3.34 | $3.67 | 1,239,200 | — | — |
| 2009-03-30 | $3.28 | $3.61 | 648,400 | — | — |
| 2009-03-27 | $3.37 | $3.71 | 500,000 | — | — |
| 2009-03-26 | $3.48 | $3.83 | 1,112,000 | — | — |
| 2009-03-25 | $3.41 | $3.75 | 700,800 | — | — |
| 2009-03-24 | $3.36 | $3.70 | 858,400 | — | — |
| 2009-03-23 | $3.39 | $3.73 | 1,200,400 | — | — |
| 2009-03-20 | $3.12 | $3.43 | 1,464,400 | — | — |
| 2009-03-19 | $3.15 | $3.47 | 908,000 | — | — |
| 2009-03-18 | $3.10 | $3.41 | 1,271,600 | — | — |
| 2009-03-17 | $3.00 | $3.30 | 1,662,000 | — | — |
| 2009-03-16 | $2.83 | $3.11 | 1,525,200 | — | — |
| 2009-03-13 | $2.71 | $2.98 | 1,051,200 | — | — |
| 2009-03-12 | $2.67 | $2.94 | 2,157,200 | — | — |
| 2009-03-11 | $2.53 | $2.78 | 813,200 | — | — |
| 2009-03-10 | $2.51 | $2.76 | 1,132,000 | — | — |
| 2009-03-09 | $2.39 | $2.63 | 914,000 | — | — |
| 2009-03-06 | $2.49 | $2.74 | 1,300,800 | — | — |
| 2009-03-05 | $2.49 | $2.74 | 1,140,400 | — | — |
| 2009-03-04 | $2.61 | $2.87 | 1,864,800 | — | — |
| 2009-03-03 | $2.55 | $2.77 | 1,452,000 | — | — |
| 2009-03-02 | $2.66 | $2.88 | 2,238,000 | — | — |
| 2009-02-27 | $2.75 | $2.98 | 1,760,400 | — | — |
| 2009-02-26 | $2.81 | $3.05 | 1,343,200 | — | — |
| 2009-02-25 | $2.88 | $3.12 | 1,981,600 | — | — |
| 2009-02-24 | $2.92 | $3.16 | 2,080,400 | — | — |
| 2009-02-23 | $2.97 | $3.22 | 1,549,600 | — | — |
| 2009-02-20 | $3.18 | $3.44 | 1,582,800 | — | — |
| 2009-02-19 | $3.10 | $3.36 | 1,019,600 | — | — |
| 2009-02-18 | $3.20 | $3.47 | 1,546,000 | — | — |
| 2009-02-17 | $3.17 | $3.43 | 1,973,600 | — | — |
| 2009-02-13 | $3.30 | $3.57 | 1,235,600 | — | — |
| 2009-02-12 | $3.35 | $3.63 | 1,093,200 | — | — |
| 2009-02-11 | $3.34 | $3.62 | 579,200 | — | — |
| 2009-02-10 | $3.31 | $3.59 | 812,800 | — | — |
| 2009-02-09 | $3.44 | $3.72 | 1,045,600 | — | — |
| 2009-02-06 | $3.46 | $3.75 | 1,108,000 | — | — |
| 2009-02-05 | $3.37 | $3.66 | 589,600 | — | — |
| 2009-02-04 | $3.33 | $3.61 | 594,400 | — | — |
| 2009-02-03 | $3.29 | $3.57 | 906,000 | — | — |
| 2009-02-02 | $3.28 | $3.56 | 1,396,000 | — | — |
| 2009-01-30 | $3.27 | $3.54 | 1,123,200 | — | — |
| 2009-01-29 | $3.31 | $3.59 | 637,200 | — | — |
| 2009-01-28 | $3.48 | $3.77 | 1,002,400 | — | — |
| 2009-01-27 | $3.37 | $3.65 | 581,200 | — | — |
| 2009-01-26 | $3.28 | $3.56 | 1,184,000 | — | — |
| 2009-01-23 | $3.31 | $3.59 | 722,800 | — | — |
| 2009-01-22 | $3.34 | $3.62 | 1,252,400 | — | — |
| 2009-01-21 | $3.34 | $3.62 | 1,619,200 | — | — |
| 2009-01-20 | $3.23 | $3.50 | 1,555,600 | — | — |
| 2009-01-16 | $3.33 | $3.61 | 923,600 | — | — |
| 2009-01-15 | $3.37 | $3.66 | 1,156,800 | — | — |
| 2009-01-14 | $3.24 | $3.51 | 1,326,400 | — | — |
| 2009-01-13 | $3.37 | $3.65 | 860,800 | — | — |
| 2009-01-12 | $3.42 | $3.70 | 1,009,200 | — | — |
| 2009-01-09 | $3.44 | $3.72 | 818,400 | — | — |
| 2009-01-08 | $3.55 | $3.85 | 800,000 | — | — |
| 2009-01-07 | $3.52 | $3.82 | 1,130,800 | — | — |
| 2009-01-06 | $3.52 | $3.82 | 1,746,000 | — | — |
| 2009-01-05 | $3.46 | $3.75 | 1,580,400 | — | — |
| 2009-01-02 | $3.80 | $4.12 | 607,200 | — | — |