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
- 1998-05-27 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 | $4.24 | $4.24 | 23,146 | — | — |
| 2009-12-30 | $4.29 | $4.29 | 7,916 | — | — |
| 2009-12-29 | $4.29 | $4.29 | 18,337 | — | — |
| 2009-12-28 | $4.29 | $4.29 | 30,361 | — | — |
| 2009-12-24 | $4.44 | $4.44 | 2,405 | — | — |
| 2009-12-23 | $4.44 | $4.44 | 14,830 | — | — |
| 2009-12-22 | $4.49 | $4.49 | 18,236 | — | — |
| 2009-12-21 | $4.34 | $4.34 | 3,707 | — | — |
| 2009-12-18 | $4.39 | $4.39 | 2,305 | — | — |
| 2009-12-17 | $4.59 | $4.59 | 1,904 | — | — |
| 2009-12-16 | $4.59 | $4.59 | 30,661 | — | — |
| 2009-12-15 | $4.59 | $4.59 | 0 | — | — |
| 2009-12-14 | $4.59 | $4.59 | 3,607 | — | — |
| 2009-12-11 | $4.59 | $4.59 | 0 | — | — |
| 2009-12-10 | $4.59 | $4.59 | 0 | — | — |
| 2009-12-09 | $4.59 | $4.59 | 200 | — | — |
| 2009-12-08 | $4.59 | $4.59 | 1,202 | — | — |
| 2009-12-07 | $4.58 | $4.58 | 200 | — | — |
| 2009-12-04 | $4.49 | $4.49 | 12,625 | — | — |
| 2009-12-03 | $4.44 | $4.44 | 6,814 | — | — |
| 2009-12-02 | $4.39 | $4.39 | 9,719 | — | — |
| 2009-12-01 | $4.57 | $4.57 | 401 | — | — |
| 2009-11-30 | $4.58 | $4.58 | 7,615 | — | — |
| 2009-11-27 | $4.49 | $4.49 | 6,313 | — | — |
| 2009-11-25 | $4.49 | $4.49 | 8,918 | — | — |
| 2009-11-24 | $4.39 | $4.39 | 5,611 | — | — |
| 2009-11-23 | $4.59 | $4.59 | 19,138 | — | — |
| 2009-11-20 | $4.49 | $4.49 | 2,505 | — | — |
| 2009-11-19 | $4.39 | $4.39 | 174,248 | — | — |
| 2009-11-18 | $4.29 | $4.29 | 392,684 | — | — |
| 2009-11-17 | $4.20 | $4.20 | 200 | — | — |
| 2009-11-16 | $4.29 | $4.29 | 10,321 | — | — |
| 2009-11-13 | $4.29 | $4.29 | 120,741 | — | — |
| 2009-11-12 | $4.29 | $4.29 | 34,569 | — | — |
| 2009-11-11 | $4.54 | $4.54 | 0 | — | — |
| 2009-11-10 | $4.54 | $4.54 | 23,146 | — | — |
| 2009-11-09 | $4.59 | $4.59 | 5,812 | — | — |
| 2009-11-06 | $4.49 | $4.49 | 8,417 | — | — |
| 2009-11-05 | $4.49 | $4.49 | 1,002 | — | — |
| 2009-11-04 | $4.49 | $4.49 | 0 | — | — |
| 2009-11-03 | $4.49 | $4.49 | 29,058 | — | — |
| 2009-11-02 | $4.57 | $4.57 | 9,018 | — | — |
| 2009-10-30 | $4.39 | $4.39 | 1,002 | — | — |
| 2009-10-29 | $4.44 | $4.44 | 2,906 | — | — |
| 2009-10-28 | $4.57 | $4.57 | 7,315 | — | — |
| 2009-10-27 | $4.58 | $4.58 | 51,703 | — | — |
| 2009-10-26 | $4.44 | $4.44 | 2,204 | — | — |
| 2009-10-23 | $4.59 | $4.59 | 19,739 | — | — |
| 2009-10-22 | $4.50 | $4.50 | 4,810 | — | — |
| 2009-10-21 | $4.59 | $4.59 | 110,120 | — | — |
| 2009-10-20 | $4.57 | $4.57 | 3,006 | — | — |
| 2009-10-19 | $4.49 | $4.49 | 1,002 | — | — |
| 2009-10-16 | $4.49 | $4.49 | 2,004 | — | — |
| 2009-10-15 | $4.54 | $4.54 | 21,944 | — | — |
| 2009-10-14 | $4.39 | $4.39 | 1,603 | — | — |
| 2009-10-13 | $4.39 | $4.39 | 1,202 | — | — |
| 2009-10-12 | $4.39 | $4.39 | 2,605 | — | — |
| 2009-10-09 | $4.44 | $4.44 | 14,729 | — | — |
| 2009-10-08 | $4.36 | $4.36 | 6,313 | — | — |
| 2009-10-07 | $4.44 | $4.44 | 1,002 | — | — |
| 2009-10-06 | $4.39 | $4.39 | 5,611 | — | — |
| 2009-10-05 | $4.44 | $4.44 | 5,611 | — | — |
| 2009-10-02 | $4.37 | $4.37 | 16,533 | — | — |
| 2009-10-01 | $4.35 | $4.35 | 2,605 | — | — |
| 2009-09-30 | $4.39 | $4.39 | 222,544 | — | — |
| 2009-09-29 | $4.24 | $4.24 | 58,717 | — | — |
| 2009-09-28 | $4.16 | $4.16 | 301 | — | — |
| 2009-09-25 | $4.16 | $4.16 | 1,202 | — | — |
| 2009-09-24 | $4.21 | $4.21 | 8,918 | — | — |
| 2009-09-23 | $4.21 | $4.21 | 802 | — | — |
| 2009-09-22 | $4.21 | $4.21 | 5,010 | — | — |
| 2009-09-21 | $4.21 | $4.21 | 1,904 | — | — |
| 2009-09-18 | $4.19 | $4.19 | 21,142 | — | — |
| 2009-09-17 | $4.19 | $4.19 | 10,922 | — | — |
| 2009-09-16 | $4.20 | $4.20 | 2,104 | — | — |
| 2009-09-15 | $4.19 | $4.19 | 100,601 | — | — |
| 2009-09-14 | $4.19 | $4.19 | 2,405 | — | — |
| 2009-09-11 | $4.29 | $4.29 | 16,032 | — | — |
| 2009-09-10 | $4.20 | $4.20 | 0 | — | — |
| 2009-09-09 | $4.20 | $4.20 | 4,810 | — | — |
| 2009-09-08 | $4.29 | $4.29 | 301 | — | — |
| 2009-09-04 | $4.34 | $4.34 | 2,204 | — | — |
| 2009-09-03 | $4.29 | $4.29 | 1,703 | — | — |
| 2009-09-02 | $4.29 | $4.29 | 1,102 | — | — |
| 2009-09-01 | $4.27 | $4.27 | 17,735 | — | — |
| 2009-08-31 | $4.27 | $4.27 | 3,307 | — | — |
| 2009-08-28 | $4.29 | $4.29 | 14,429 | — | — |
| 2009-08-27 | $4.24 | $4.24 | 12,124 | — | — |
| 2009-08-26 | $4.09 | $4.09 | 200 | — | — |
| 2009-08-25 | $4.14 | $4.14 | 601 | — | — |
| 2009-08-24 | $4.09 | $4.09 | 1,002 | — | — |
| 2009-08-21 | $4.09 | $4.09 | 24,148 | — | — |
| 2009-08-20 | $4.09 | $4.09 | 73,948 | — | — |
| 2009-08-19 | $4.19 | $4.19 | 9,820 | — | — |
| 2009-08-18 | $4.14 | $4.14 | 4,509 | — | — |
| 2009-08-17 | $4.19 | $4.19 | 16,333 | — | — |
| 2009-08-14 | $4.22 | $4.22 | 9,218 | — | — |
| 2009-08-13 | $4.21 | $4.21 | 9,820 | — | — |
| 2009-08-12 | $4.23 | $4.23 | 1,804 | — | — |
| 2009-08-11 | $4.24 | $4.24 | 18,036 | — | — |
| 2009-08-10 | $4.24 | $4.24 | 0 | — | — |
| 2009-08-07 | $4.24 | $4.24 | 21,142 | — | — |
| 2009-08-06 | $4.26 | $4.26 | 54,108 | — | — |
| 2009-08-05 | $4.19 | $4.19 | 8,617 | — | — |
| 2009-08-04 | $4.14 | $4.14 | 11,022 | — | — |
| 2009-08-03 | $4.14 | $4.14 | 39,479 | — | — |
| 2009-07-31 | $4.16 | $4.16 | 68,136 | — | — |
| 2009-07-30 | $3.99 | $3.99 | 253,205 | — | — |
| 2009-07-29 | $3.99 | $3.99 | 8,016 | — | — |
| 2009-07-28 | $3.97 | $3.97 | 46,994 | — | — |
| 2009-07-27 | $3.99 | $3.99 | 3,307 | — | — |
| 2009-07-24 | $3.98 | $3.98 | 4,108 | — | — |
| 2009-07-23 | $3.98 | $3.98 | 1,303 | — | — |
| 2009-07-22 | $3.96 | $3.96 | 18,537 | — | — |
| 2009-07-21 | $4.00 | $4.00 | 127,454 | — | — |
| 2009-07-20 | $3.94 | $3.94 | 301 | — | — |
| 2009-07-17 | $3.94 | $3.94 | 1,002 | — | — |
| 2009-07-16 | $3.92 | $3.92 | 0 | — | — |
| 2009-07-15 | $3.92 | $3.92 | 1,904 | — | — |
| 2009-07-14 | $3.96 | $3.96 | 5,010 | — | — |
| 2009-07-13 | $3.96 | $3.96 | 12,826 | — | — |
| 2009-07-10 | $3.89 | $3.89 | 47,595 | — | — |
| 2009-07-09 | $3.89 | $3.89 | 124,949 | — | — |
| 2009-07-08 | $3.91 | $3.91 | 501 | — | — |
| 2009-07-07 | $3.94 | $3.94 | 0 | — | — |
| 2009-07-06 | $3.94 | $3.94 | 9,719 | — | — |
| 2009-07-02 | $3.94 | $3.94 | 12,425 | — | — |
| 2009-07-01 | $3.99 | $3.99 | 22,244 | — | — |
| 2009-06-30 | $3.78 | $3.78 | 59,719 | — | — |
| 2009-06-29 | $3.95 | $3.95 | 5,611 | — | — |
| 2009-06-26 | $3.95 | $3.95 | 12,425 | — | — |
| 2009-06-25 | $4.05 | $4.05 | 17,034 | — | — |
| 2009-06-24 | $4.02 | $4.02 | 122,845 | — | — |
| 2009-06-23 | $3.95 | $3.95 | 6,112 | — | — |
| 2009-06-22 | $3.95 | $3.95 | 4,609 | — | — |
| 2009-06-19 | $3.99 | $3.99 | 10,020 | — | — |
| 2009-06-18 | $3.99 | $3.99 | 5,812 | — | — |
| 2009-06-17 | $3.99 | $3.99 | 5,010 | — | — |
| 2009-06-16 | $3.95 | $3.95 | 2,104 | — | — |
| 2009-06-15 | $3.97 | $3.97 | 62,324 | — | — |
| 2009-06-12 | $3.99 | $3.99 | 3,106 | — | — |
| 2009-06-11 | $4.02 | $4.02 | 2,705 | — | — |
| 2009-06-10 | $4.04 | $4.04 | 4,108 | — | — |
| 2009-06-09 | $3.99 | $3.99 | 34,068 | — | — |
| 2009-06-08 | $3.99 | $3.99 | 3,507 | — | — |
| 2009-06-05 | $4.00 | $4.00 | 3,808 | — | — |
| 2009-06-04 | $3.99 | $3.99 | 0 | — | — |
| 2009-06-03 | $3.99 | $3.99 | 1,603 | — | — |
| 2009-06-02 | $3.99 | $3.99 | 601 | — | — |
| 2009-06-01 | $4.09 | $4.09 | 3,106 | — | — |
| 2009-05-29 | $4.05 | $4.05 | 48,196 | — | — |
| 2009-05-28 | $4.05 | $4.05 | 20,541 | — | — |
| 2009-05-27 | $4.11 | $4.11 | 4,609 | — | — |
| 2009-05-26 | $4.10 | $4.10 | 501 | — | — |
| 2009-05-22 | $4.11 | $4.11 | 19,038 | — | — |
| 2009-05-21 | $4.11 | $4.11 | 0 | — | — |
| 2009-05-20 | $4.11 | $4.11 | 11,122 | — | — |
| 2009-05-19 | $4.11 | $4.11 | 802 | — | — |
| 2009-05-18 | $4.09 | $4.09 | 5,611 | — | — |
| 2009-05-15 | $4.16 | $4.16 | 16,032 | — | — |
| 2009-05-14 | $4.16 | $4.16 | 3,006 | — | — |
| 2009-05-13 | $4.24 | $4.24 | 2,004 | — | — |
| 2009-05-12 | $4.28 | $4.28 | 0 | — | — |
| 2009-05-11 | $4.28 | $4.28 | 4,910 | — | — |
| 2009-05-08 | $4.28 | $4.28 | 401 | — | — |
| 2009-05-07 | $4.19 | $4.19 | 9,118 | — | — |
| 2009-05-06 | $4.12 | $4.12 | 5,010 | — | — |
| 2009-05-05 | $4.15 | $4.15 | 6,413 | — | — |
| 2009-05-04 | $4.11 | $4.11 | 3,206 | — | — |
| 2009-05-01 | $4.20 | $4.20 | 55,511 | — | — |
| 2009-04-30 | $4.02 | $4.02 | 2,906 | — | — |
| 2009-04-29 | $4.00 | $4.00 | 44,890 | — | — |
| 2009-04-28 | $4.04 | $4.04 | 32,765 | — | — |
| 2009-04-27 | $4.14 | $4.14 | 4,008 | — | — |
| 2009-04-24 | $4.09 | $4.09 | 3,106 | — | — |
| 2009-04-23 | $4.14 | $4.14 | 27,856 | — | — |
| 2009-04-22 | $4.04 | $4.04 | 1,904 | — | — |
| 2009-04-21 | $4.14 | $4.14 | 50,401 | — | — |
| 2009-04-20 | $3.99 | $3.99 | 30,160 | — | — |
| 2009-04-17 | $4.09 | $4.09 | 29,359 | — | — |
| 2009-04-16 | $3.99 | $3.99 | 13,527 | — | — |
| 2009-04-15 | $3.99 | $3.99 | 2,705 | — | — |
| 2009-04-14 | $3.94 | $3.94 | 11,022 | — | — |
| 2009-04-13 | $3.94 | $3.94 | 2,004 | — | — |
| 2009-04-09 | $3.99 | $3.99 | 9,519 | — | — |
| 2009-04-08 | $3.99 | $3.99 | 1,202 | — | — |
| 2009-04-07 | $3.94 | $3.94 | 3,707 | — | — |
| 2009-04-06 | $4.04 | $4.04 | 51,703 | — | — |
| 2009-04-03 | $3.99 | $3.99 | 25,150 | — | — |
| 2009-04-02 | $3.96 | $3.96 | 701 | — | — |
| 2009-04-01 | $3.99 | $3.99 | 75,551 | — | — |
| 2009-03-31 | $3.84 | $3.84 | 54,509 | — | — |
| 2009-03-30 | $3.94 | $3.94 | 38,577 | — | — |
| 2009-03-27 | $3.89 | $3.89 | 5,511 | — | — |
| 2009-03-26 | $3.89 | $3.89 | 5,511 | — | — |
| 2009-03-25 | $3.99 | $3.99 | 4,609 | — | — |
| 2009-03-24 | $3.89 | $3.89 | 17,234 | — | — |
| 2009-03-23 | $3.99 | $3.99 | 49,599 | — | — |
| 2009-03-20 | $3.94 | $3.94 | 5,511 | — | — |
| 2009-03-19 | $3.94 | $3.94 | 9,018 | — | — |
| 2009-03-18 | $3.94 | $3.94 | 10,120 | — | — |
| 2009-03-17 | $3.94 | $3.94 | 6,012 | — | — |
| 2009-03-16 | $3.99 | $3.99 | 7,816 | — | — |
| 2009-03-13 | $3.99 | $3.99 | 301 | — | — |
| 2009-03-12 | $3.94 | $3.94 | 5,711 | — | — |
| 2009-03-11 | $3.99 | $3.99 | 6,613 | — | — |
| 2009-03-10 | $4.04 | $4.04 | 5,411 | — | — |
| 2009-03-09 | $3.99 | $3.99 | 16,433 | — | — |
| 2009-03-06 | $3.99 | $3.99 | 36,373 | — | — |
| 2009-03-05 | $3.94 | $3.94 | 14,930 | — | — |
| 2009-03-04 | $4.05 | $4.05 | 43,587 | — | — |
| 2009-03-03 | $4.01 | $4.01 | 701 | — | — |
| 2009-03-02 | $4.00 | $4.00 | 27,956 | — | — |
| 2009-02-27 | $4.09 | $4.09 | 42,385 | — | — |
| 2009-02-26 | $4.09 | $4.09 | 37,274 | — | — |
| 2009-02-25 | $4.04 | $4.04 | 13,126 | — | — |
| 2009-02-24 | $4.04 | $4.04 | 17,836 | — | — |
| 2009-02-23 | $4.02 | $4.02 | 0 | — | — |
| 2009-02-20 | $4.02 | $4.02 | 13,226 | — | — |
| 2009-02-19 | $4.05 | $4.05 | 19,940 | — | — |
| 2009-02-18 | $4.09 | $4.09 | 6,513 | — | — |
| 2009-02-17 | $4.10 | $4.10 | 1,503 | — | — |
| 2009-02-13 | $4.14 | $4.14 | 1,804 | — | — |
| 2009-02-12 | $4.14 | $4.14 | 5,912 | — | — |
| 2009-02-11 | $4.14 | $4.14 | 12,826 | — | — |
| 2009-02-10 | $4.18 | $4.18 | 1,904 | — | — |
| 2009-02-09 | $4.24 | $4.24 | 25,551 | — | — |
| 2009-02-06 | $4.14 | $4.14 | 0 | — | — |
| 2009-02-05 | $4.14 | $4.14 | 10,020 | — | — |
| 2009-02-04 | $4.25 | $4.25 | 100 | — | — |
| 2009-02-03 | $4.14 | $4.14 | 1,703 | — | — |
| 2009-02-02 | $4.28 | $4.28 | 2,705 | — | — |
| 2009-01-30 | $4.19 | $4.19 | 100 | — | — |
| 2009-01-29 | $4.12 | $4.12 | 0 | — | — |
| 2009-01-28 | $4.12 | $4.12 | 24,248 | — | — |
| 2009-01-27 | $4.12 | $4.12 | 60,120 | — | — |
| 2009-01-26 | $4.14 | $4.14 | 0 | — | — |
| 2009-01-23 | $4.14 | $4.14 | 100 | — | — |
| 2009-01-22 | $4.14 | $4.14 | 13,026 | — | — |
| 2009-01-21 | $4.09 | $4.09 | 100 | — | — |
| 2009-01-20 | $4.09 | $4.09 | 20,541 | — | — |
| 2009-01-16 | $4.02 | $4.02 | 55,611 | — | — |
| 2009-01-15 | $4.02 | $4.02 | 31,262 | — | — |
| 2009-01-14 | $4.19 | $4.19 | 1,703 | — | — |
| 2009-01-13 | $4.19 | $4.19 | 17,234 | — | — |
| 2009-01-12 | $4.09 | $4.09 | 12,625 | — | — |
| 2009-01-09 | $4.11 | $4.11 | 11,022 | — | — |
| 2009-01-08 | $4.19 | $4.19 | 44,789 | — | — |
| 2009-01-07 | $4.33 | $4.33 | 24,649 | — | — |
| 2009-01-06 | $4.29 | $4.29 | 11,623 | — | — |
| 2009-01-05 | $4.24 | $4.24 | 27,254 | — | — |
| 2009-01-02 | $4.29 | $4.29 | 10,220 | — | — |