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
- 2003-07-15 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 | $4.98 | $4.98 | 2,700 | — | — |
| 2009-12-30 | $4.99 | $4.99 | 2,250 | — | — |
| 2009-12-29 | $5.06 | $5.06 | 14,400 | — | — |
| 2009-12-28 | $5.01 | $5.01 | 43,350 | — | — |
| 2009-12-24 | $4.83 | $4.83 | 7,650 | — | — |
| 2009-12-23 | $4.83 | $4.83 | 18,750 | — | — |
| 2009-12-22 | $4.83 | $4.83 | 23,100 | — | — |
| 2009-12-21 | $4.80 | $4.80 | 7,500 | — | — |
| 2009-12-18 | $4.77 | $4.77 | 3,750 | — | — |
| 2009-12-17 | $4.70 | $4.70 | 6,300 | — | — |
| 2009-12-16 | $4.82 | $4.82 | 4,500 | — | — |
| 2009-12-15 | $4.75 | $4.75 | 8,700 | — | — |
| 2009-12-14 | $4.75 | $4.75 | 600 | — | — |
| 2009-12-11 | $4.75 | $4.75 | 2,850 | — | — |
| 2009-12-10 | $4.87 | $4.87 | 28,800 | — | — |
| 2009-12-09 | $4.87 | $4.87 | 13,050 | — | — |
| 2009-12-08 | $4.92 | $4.92 | 1,200 | — | — |
| 2009-12-07 | $4.81 | $4.81 | 0 | — | — |
| 2009-12-04 | $4.81 | $4.81 | 6,000 | — | — |
| 2009-12-03 | $4.91 | $4.91 | 9,900 | — | — |
| 2009-12-02 | $5.05 | $5.05 | 1,950 | — | — |
| 2009-12-01 | $5.13 | $5.13 | 11,100 | — | — |
| 2009-11-30 | $4.90 | $4.90 | 1,800 | — | — |
| 2009-11-27 | $4.94 | $4.94 | 750 | — | — |
| 2009-11-25 | $4.95 | $4.95 | 1,500 | — | — |
| 2009-11-24 | $4.97 | $4.97 | 1,800 | — | — |
| 2009-11-23 | $4.92 | $4.92 | 1,800 | — | — |
| 2009-11-20 | $4.83 | $4.83 | 3,900 | — | — |
| 2009-11-19 | $4.73 | $4.73 | 6,900 | — | — |
| 2009-11-18 | $4.83 | $4.83 | 3,600 | — | — |
| 2009-11-17 | $4.78 | $4.78 | 750 | — | — |
| 2009-11-16 | $4.77 | $4.77 | 4,650 | — | — |
| 2009-11-13 | $4.80 | $4.80 | 17,100 | — | — |
| 2009-11-12 | $4.87 | $4.87 | 300 | — | — |
| 2009-11-11 | $4.93 | $4.93 | 2,700 | — | — |
| 2009-11-10 | $4.88 | $4.88 | 16,800 | — | — |
| 2009-11-09 | $5.03 | $5.03 | 3,450 | — | — |
| 2009-11-06 | $5.00 | $5.00 | 4,800 | — | — |
| 2009-11-05 | $4.93 | $4.93 | 8,550 | — | — |
| 2009-11-04 | $5.04 | $5.04 | 7,650 | — | — |
| 2009-11-03 | $4.83 | $4.83 | 16,950 | — | — |
| 2009-11-02 | $4.97 | $4.97 | 10,200 | — | — |
| 2009-10-30 | $5.00 | $5.00 | 9,000 | — | — |
| 2009-10-29 | $5.17 | $5.17 | 14,550 | — | — |
| 2009-10-28 | $5.07 | $5.07 | 10,050 | — | — |
| 2009-10-27 | $5.30 | $5.30 | 13,500 | — | — |
| 2009-10-26 | $5.48 | $5.48 | 0 | — | — |
| 2009-10-23 | $5.48 | $5.48 | 12,450 | — | — |
| 2009-10-22 | $5.48 | $5.48 | 20,400 | — | — |
| 2009-10-21 | $5.22 | $5.22 | 29,700 | — | — |
| 2009-10-20 | $5.32 | $5.32 | 7,200 | — | — |
| 2009-10-19 | $5.41 | $5.41 | 18,900 | — | — |
| 2009-10-16 | $5.32 | $5.32 | 4,350 | — | — |
| 2009-10-15 | $5.29 | $5.29 | 7,650 | — | — |
| 2009-10-14 | $5.21 | $5.21 | 6,900 | — | — |
| 2009-10-13 | $5.18 | $5.18 | 3,600 | — | — |
| 2009-10-12 | $5.23 | $5.23 | 4,050 | — | — |
| 2009-10-09 | $5.31 | $5.31 | 150 | — | — |
| 2009-10-08 | $5.37 | $5.37 | 4,200 | — | — |
| 2009-10-07 | $5.37 | $5.37 | 30,900 | — | — |
| 2009-10-06 | $5.65 | $5.65 | 1,350 | — | — |
| 2009-10-05 | $5.62 | $5.62 | 2,850 | — | — |
| 2009-10-02 | $5.70 | $5.70 | 5,550 | — | — |
| 2009-10-01 | $5.68 | $5.68 | 5,100 | — | — |
| 2009-09-30 | $5.73 | $5.73 | 46,200 | — | — |
| 2009-09-29 | $5.57 | $5.57 | 4,350 | — | — |
| 2009-09-28 | $5.56 | $5.56 | 30,300 | — | — |
| 2009-09-25 | $5.44 | $5.44 | 1,200 | — | — |
| 2009-09-24 | $5.34 | $5.34 | 15,000 | — | — |
| 2009-09-23 | $5.40 | $5.40 | 300 | — | — |
| 2009-09-22 | $5.39 | $5.39 | 6,000 | — | — |
| 2009-09-21 | $5.40 | $5.40 | 13,350 | — | — |
| 2009-09-18 | $5.37 | $5.37 | 30,150 | — | — |
| 2009-09-17 | $5.40 | $5.40 | 79,650 | — | — |
| 2009-09-16 | $5.14 | $5.14 | 22,650 | — | — |
| 2009-09-15 | $5.16 | $5.16 | 10,950 | — | — |
| 2009-09-14 | $5.09 | $5.09 | 13,800 | — | — |
| 2009-09-11 | $5.05 | $5.05 | 45,000 | — | — |
| 2009-09-10 | $5.01 | $5.01 | 2,250 | — | — |
| 2009-09-09 | $5.03 | $5.03 | 6,750 | — | — |
| 2009-09-08 | $4.99 | $4.99 | 7,200 | — | — |
| 2009-09-04 | $5.11 | $5.11 | 15,450 | — | — |
| 2009-09-03 | $4.97 | $4.97 | 15,600 | — | — |
| 2009-09-02 | $4.90 | $4.90 | 29,250 | — | — |
| 2009-09-01 | $4.96 | $4.96 | 19,200 | — | — |
| 2009-08-31 | $4.86 | $4.86 | 48,600 | — | — |
| 2009-08-28 | $4.80 | $4.80 | 6,600 | — | — |
| 2009-08-27 | $4.69 | $4.69 | 16,500 | — | — |
| 2009-08-26 | $4.87 | $4.87 | 36,000 | — | — |
| 2009-08-25 | $4.89 | $4.89 | 12,450 | — | — |
| 2009-08-24 | $4.87 | $4.87 | 3,150 | — | — |
| 2009-08-21 | $4.90 | $4.90 | 4,350 | — | — |
| 2009-08-20 | $4.89 | $4.89 | 2,250 | — | — |
| 2009-08-19 | $4.83 | $4.83 | 300 | — | — |
| 2009-08-18 | $4.81 | $4.81 | 9,150 | — | — |
| 2009-08-17 | $4.75 | $4.75 | 7,800 | — | — |
| 2009-08-14 | $4.70 | $4.70 | 16,650 | — | — |
| 2009-08-13 | $4.69 | $4.69 | 42,600 | — | — |
| 2009-08-12 | $4.73 | $4.73 | 4,950 | — | — |
| 2009-08-11 | $4.68 | $4.68 | 300 | — | — |
| 2009-08-10 | $4.57 | $4.57 | 3,000 | — | — |
| 2009-08-07 | $4.78 | $4.78 | 13,200 | — | — |
| 2009-08-06 | $4.73 | $4.73 | 7,650 | — | — |
| 2009-08-05 | $4.75 | $4.75 | 20,550 | — | — |
| 2009-08-04 | $4.77 | $4.77 | 16,500 | — | — |
| 2009-08-03 | $4.74 | $4.74 | 15,900 | — | — |
| 2009-07-31 | $4.53 | $4.53 | 3,300 | — | — |
| 2009-07-30 | $4.62 | $4.62 | 7,500 | — | — |
| 2009-07-29 | $4.67 | $4.67 | 14,850 | — | — |
| 2009-07-28 | $4.47 | $4.47 | 2,850 | — | — |
| 2009-07-27 | $4.57 | $4.57 | 2,400 | — | — |
| 2009-07-24 | $4.45 | $4.45 | 8,400 | — | — |
| 2009-07-23 | $4.57 | $4.57 | 900 | — | — |
| 2009-07-22 | $4.61 | $4.61 | 2,250 | — | — |
| 2009-07-21 | $4.57 | $4.57 | 4,200 | — | — |
| 2009-07-20 | $4.63 | $4.63 | 12,150 | — | — |
| 2009-07-17 | $4.53 | $4.53 | 18,000 | — | — |
| 2009-07-16 | $4.31 | $4.31 | 9,450 | — | — |
| 2009-07-15 | $4.25 | $4.25 | 57,600 | — | — |
| 2009-07-14 | $4.32 | $4.32 | 20,400 | — | — |
| 2009-07-13 | $4.46 | $4.46 | 2,250 | — | — |
| 2009-07-10 | $4.40 | $4.40 | 3,900 | — | — |
| 2009-07-09 | $4.47 | $4.47 | 1,800 | — | — |
| 2009-07-08 | $4.57 | $4.57 | 33,150 | — | — |
| 2009-07-07 | $4.60 | $4.60 | 2,550 | — | — |
| 2009-07-06 | $4.65 | $4.65 | 4,500 | — | — |
| 2009-07-02 | $4.74 | $4.74 | 5,550 | — | — |
| 2009-07-01 | $4.60 | $4.60 | 21,450 | — | — |
| 2009-06-30 | $4.53 | $4.53 | 6,600 | — | — |
| 2009-06-29 | $4.47 | $4.47 | 12,000 | — | — |
| 2009-06-26 | $4.27 | $4.27 | 48,900 | — | — |
| 2009-06-25 | $4.73 | $4.73 | 14,100 | — | — |
| 2009-06-24 | $4.71 | $4.71 | 10,950 | — | — |
| 2009-06-23 | $4.66 | $4.66 | 16,050 | — | — |
| 2009-06-22 | $4.74 | $4.74 | 7,650 | — | — |
| 2009-06-19 | $4.75 | $4.75 | 1,950 | — | — |
| 2009-06-18 | $4.77 | $4.77 | 7,050 | — | — |
| 2009-06-17 | $4.78 | $4.78 | 1,500 | — | — |
| 2009-06-16 | $4.78 | $4.78 | 3,150 | — | — |
| 2009-06-15 | $4.72 | $4.72 | 9,000 | — | — |
| 2009-06-12 | $4.97 | $4.97 | 750 | — | — |
| 2009-06-11 | $5.07 | $5.07 | 5,550 | — | — |
| 2009-06-10 | $4.87 | $4.87 | 11,400 | — | — |
| 2009-06-09 | $4.99 | $4.99 | 900 | — | — |
| 2009-06-08 | $4.99 | $4.99 | 4,200 | — | — |
| 2009-06-05 | $5.00 | $5.00 | 14,850 | — | — |
| 2009-06-04 | $5.06 | $5.06 | 10,200 | — | — |
| 2009-06-03 | $5.07 | $5.07 | 8,400 | — | — |
| 2009-06-02 | $4.85 | $4.85 | 17,100 | — | — |
| 2009-06-01 | $5.07 | $5.07 | 8,250 | — | — |
| 2009-05-29 | $5.23 | $5.23 | 1,950 | — | — |
| 2009-05-28 | $5.23 | $5.23 | 4,500 | — | — |
| 2009-05-27 | $5.23 | $5.23 | 5,100 | — | — |
| 2009-05-26 | $5.27 | $5.27 | 5,700 | — | — |
| 2009-05-22 | $5.11 | $5.11 | 4,050 | — | — |
| 2009-05-21 | $5.14 | $5.14 | 58,500 | — | — |
| 2009-05-20 | $5.11 | $5.11 | 2,250 | — | — |
| 2009-05-19 | $5.01 | $5.01 | 29,400 | — | — |
| 2009-05-18 | $5.11 | $5.11 | 16,950 | — | — |
| 2009-05-15 | $5.03 | $5.03 | 10,050 | — | — |
| 2009-05-14 | $4.97 | $4.97 | 4,350 | — | — |
| 2009-05-13 | $4.94 | $4.94 | 28,200 | — | — |
| 2009-05-12 | $5.25 | $5.25 | 47,100 | — | — |
| 2009-05-11 | $5.34 | $5.34 | 23,850 | — | — |
| 2009-05-08 | $5.30 | $5.30 | 10,950 | — | — |
| 2009-05-07 | $5.18 | $5.18 | 22,050 | — | — |
| 2009-05-06 | $5.47 | $5.47 | 12,150 | — | — |
| 2009-05-05 | $5.63 | $5.63 | 43,650 | — | — |
| 2009-05-04 | $5.71 | $5.71 | 29,100 | — | — |
| 2009-05-01 | $5.48 | $5.48 | 29,400 | — | — |
| 2009-04-30 | $5.56 | $5.56 | 44,700 | — | — |
| 2009-04-29 | $5.22 | $5.22 | 15,900 | — | — |
| 2009-04-28 | $5.01 | $5.01 | 11,250 | — | — |
| 2009-04-27 | $5.25 | $5.25 | 16,500 | — | — |
| 2009-04-24 | $5.03 | $5.03 | 7,500 | — | — |
| 2009-04-23 | $4.99 | $4.99 | 9,000 | — | — |
| 2009-04-22 | $5.03 | $5.03 | 10,950 | — | — |
| 2009-04-21 | $4.70 | $4.70 | 18,150 | — | — |
| 2009-04-20 | $4.58 | $4.58 | 11,850 | — | — |
| 2009-04-17 | $4.70 | $4.70 | 10,950 | — | — |
| 2009-04-16 | $4.73 | $4.73 | 7,050 | — | — |
| 2009-04-15 | $4.72 | $4.72 | 5,550 | — | — |
| 2009-04-14 | $4.83 | $4.83 | 21,750 | — | — |
| 2009-04-13 | $4.67 | $4.67 | 12,450 | — | — |
| 2009-04-09 | $4.71 | $4.71 | 6,600 | — | — |
| 2009-04-08 | $4.53 | $4.53 | 25,950 | — | — |
| 2009-04-07 | $4.45 | $4.45 | 8,550 | — | — |
| 2009-04-06 | $4.55 | $4.55 | 34,650 | — | — |
| 2009-04-03 | $4.81 | $4.81 | 6,150 | — | — |
| 2009-04-02 | $4.77 | $4.77 | 3,900 | — | — |
| 2009-04-01 | $4.55 | $4.55 | 5,700 | — | — |
| 2009-03-31 | $4.52 | $4.52 | 1,200 | — | — |
| 2009-03-30 | $4.59 | $4.59 | 4,500 | — | — |
| 2009-03-27 | $4.87 | $4.87 | 28,200 | — | — |
| 2009-03-26 | $4.65 | $4.65 | 6,000 | — | — |
| 2009-03-25 | $4.37 | $4.37 | 4,650 | — | — |
| 2009-03-24 | $4.21 | $4.21 | 39,450 | — | — |
| 2009-03-23 | $4.26 | $4.26 | 13,650 | — | — |
| 2009-03-20 | $4.21 | $4.21 | 11,100 | — | — |
| 2009-03-19 | $4.31 | $4.31 | 10,200 | — | — |
| 2009-03-18 | $4.21 | $4.21 | 16,200 | — | — |
| 2009-03-17 | $4.54 | $4.54 | 4,650 | — | — |
| 2009-03-16 | $4.23 | $4.23 | 8,700 | — | — |
| 2009-03-13 | $4.37 | $4.37 | 14,400 | — | — |
| 2009-03-12 | $4.19 | $4.19 | 64,050 | — | — |
| 2009-03-11 | $3.87 | $3.87 | 18,300 | — | — |
| 2009-03-10 | $4.01 | $4.01 | 14,550 | — | — |
| 2009-03-09 | $3.92 | $3.92 | 15,150 | — | — |
| 2009-03-06 | $3.97 | $3.97 | 10,050 | — | — |
| 2009-03-05 | $3.89 | $3.89 | 9,150 | — | — |
| 2009-03-04 | $4.00 | $4.00 | 8,700 | — | — |
| 2009-03-03 | $3.96 | $3.96 | 10,200 | — | — |
| 2009-03-02 | $4.04 | $4.04 | 14,700 | — | — |
| 2009-02-27 | $4.26 | $4.26 | 7,800 | — | — |
| 2009-02-26 | $4.29 | $4.29 | 11,700 | — | — |
| 2009-02-25 | $4.07 | $4.07 | 7,950 | — | — |
| 2009-02-24 | $4.11 | $4.11 | 55,800 | — | — |
| 2009-02-23 | $4.05 | $4.05 | 9,900 | — | — |
| 2009-02-20 | $4.18 | $4.18 | 24,300 | — | — |
| 2009-02-19 | $4.23 | $4.23 | 22,950 | — | — |
| 2009-02-18 | $4.67 | $4.67 | 8,550 | — | — |
| 2009-02-17 | $4.93 | $4.93 | 2,550 | — | — |
| 2009-02-13 | $5.17 | $5.17 | 15,300 | — | — |
| 2009-02-12 | $5.19 | $5.19 | 10,950 | — | — |
| 2009-02-11 | $5.37 | $5.37 | 20,850 | — | — |
| 2009-02-10 | $5.22 | $5.22 | 13,200 | — | — |
| 2009-02-09 | $5.33 | $5.33 | 10,650 | — | — |
| 2009-02-06 | $5.35 | $5.35 | 31,950 | — | — |
| 2009-02-05 | $5.51 | $5.51 | 12,450 | — | — |
| 2009-02-04 | $5.30 | $5.30 | 4,050 | — | — |
| 2009-02-03 | $5.39 | $5.39 | 2,850 | — | — |
| 2009-02-02 | $5.33 | $5.33 | 5,250 | — | — |
| 2009-01-30 | $5.28 | $5.28 | 7,350 | — | — |
| 2009-01-29 | $5.33 | $5.33 | 12,000 | — | — |
| 2009-01-28 | $5.32 | $5.32 | 9,000 | — | — |
| 2009-01-27 | $5.34 | $5.34 | 7,200 | — | — |
| 2009-01-26 | $5.30 | $5.30 | 5,400 | — | — |
| 2009-01-23 | $5.23 | $5.23 | 9,000 | — | — |
| 2009-01-22 | $5.47 | $5.47 | 30,900 | — | — |
| 2009-01-21 | $5.35 | $5.35 | 15,600 | — | — |
| 2009-01-20 | $5.31 | $5.31 | 29,550 | — | — |
| 2009-01-16 | $4.91 | $4.91 | 33,000 | — | — |
| 2009-01-15 | $5.14 | $5.14 | 10,200 | — | — |
| 2009-01-14 | $4.93 | $4.93 | 18,150 | — | — |
| 2009-01-13 | $5.11 | $5.11 | 4,500 | — | — |
| 2009-01-12 | $5.15 | $5.15 | 26,700 | — | — |
| 2009-01-09 | $5.41 | $5.41 | 19,800 | — | — |
| 2009-01-08 | $5.41 | $5.41 | 18,000 | — | — |
| 2009-01-07 | $5.41 | $5.41 | 27,750 | — | — |
| 2009-01-06 | $5.33 | $5.33 | 41,550 | — | — |
| 2009-01-05 | $5.00 | $5.00 | 20,400 | — | — |
| 2009-01-02 | $4.83 | $4.83 | 5,250 | — | — |