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
- 1993-03-26 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 | $4.61 | $4.61 | 31,300 | — | — |
| 2009-12-30 | $4.52 | $4.52 | 34,900 | — | — |
| 2009-12-29 | $4.50 | $4.50 | 4,500 | — | — |
| 2009-12-28 | $4.50 | $4.50 | 14,500 | — | — |
| 2009-12-24 | $4.54 | $4.54 | 17,200 | — | — |
| 2009-12-23 | $4.50 | $4.50 | 28,400 | — | — |
| 2009-12-22 | $4.54 | $4.54 | 58,300 | — | — |
| 2009-12-21 | $4.44 | $4.44 | 38,600 | — | — |
| 2009-12-18 | $4.44 | $4.44 | 82,200 | — | — |
| 2009-12-17 | $4.44 | $4.44 | 68,500 | — | — |
| 2009-12-16 | $4.47 | $4.47 | 52,400 | — | — |
| 2009-12-15 | $4.57 | $4.57 | 52,300 | — | — |
| 2009-12-14 | $4.63 | $4.63 | 13,000 | — | — |
| 2009-12-11 | $4.70 | $4.70 | 107,700 | — | — |
| 2009-12-10 | $4.71 | $4.71 | 8,300 | — | — |
| 2009-12-09 | $4.64 | $4.64 | 42,900 | — | — |
| 2009-12-08 | $4.50 | $4.50 | 9,300 | — | — |
| 2009-12-07 | $4.55 | $4.55 | 16,700 | — | — |
| 2009-12-04 | $4.54 | $4.54 | 15,700 | — | — |
| 2009-12-03 | $4.50 | $4.50 | 13,100 | — | — |
| 2009-12-02 | $4.50 | $4.50 | 112,300 | — | — |
| 2009-12-01 | $4.52 | $4.52 | 165,500 | — | — |
| 2009-11-30 | $4.38 | $4.38 | 137,300 | — | — |
| 2009-11-27 | $4.35 | $4.35 | 8,600 | — | — |
| 2009-11-25 | $4.47 | $4.47 | 28,200 | — | — |
| 2009-11-24 | $4.43 | $4.43 | 24,000 | — | — |
| 2009-11-23 | $4.44 | $4.44 | 40,000 | — | — |
| 2009-11-20 | $4.52 | $4.52 | 21,100 | — | — |
| 2009-11-19 | $4.58 | $4.58 | 14,000 | — | — |
| 2009-11-18 | $4.56 | $4.56 | 27,900 | — | — |
| 2009-11-17 | $4.60 | $4.60 | 35,000 | — | — |
| 2009-11-16 | $4.71 | $4.71 | 52,600 | — | — |
| 2009-11-13 | $4.67 | $4.67 | 36,800 | — | — |
| 2009-11-12 | $4.61 | $4.61 | 11,900 | — | — |
| 2009-11-11 | $4.76 | $4.76 | 13,900 | — | — |
| 2009-11-10 | $4.78 | $4.78 | 95,800 | — | — |
| 2009-11-09 | $4.60 | $4.60 | 51,400 | — | — |
| 2009-11-06 | $4.48 | $4.48 | 5,700 | — | — |
| 2009-11-05 | $4.50 | $4.50 | 25,400 | — | — |
| 2009-11-04 | $4.46 | $4.46 | 23,000 | — | — |
| 2009-11-03 | $4.52 | $4.52 | 30,300 | — | — |
| 2009-11-02 | $4.43 | $4.43 | 30,200 | — | — |
| 2009-10-30 | $4.48 | $4.48 | 23,400 | — | — |
| 2009-10-29 | $4.59 | $4.59 | 50,600 | — | — |
| 2009-10-28 | $4.52 | $4.52 | 16,100 | — | — |
| 2009-10-27 | $4.67 | $4.67 | 26,600 | — | — |
| 2009-10-26 | $4.80 | $4.80 | 71,400 | — | — |
| 2009-10-23 | $4.75 | $4.75 | 26,900 | — | — |
| 2009-10-22 | $4.77 | $4.77 | 38,700 | — | — |
| 2009-10-21 | $4.64 | $4.64 | 27,800 | — | — |
| 2009-10-20 | $4.76 | $4.76 | 110,900 | — | — |
| 2009-10-19 | $4.55 | $4.55 | 41,600 | — | — |
| 2009-10-16 | $4.50 | $4.50 | 30,000 | — | — |
| 2009-10-15 | $4.56 | $4.56 | 35,200 | — | — |
| 2009-10-14 | $4.54 | $4.54 | 44,400 | — | — |
| 2009-10-13 | $4.45 | $4.45 | 13,300 | — | — |
| 2009-10-12 | $4.35 | $4.35 | 33,700 | — | — |
| 2009-10-09 | $4.37 | $4.37 | 12,900 | — | — |
| 2009-10-08 | $4.34 | $4.34 | 17,000 | — | — |
| 2009-10-07 | $4.30 | $4.30 | 19,600 | — | — |
| 2009-10-06 | $4.19 | $4.19 | 8,800 | — | — |
| 2009-10-05 | $4.15 | $4.15 | 16,400 | — | — |
| 2009-10-02 | $4.25 | $4.25 | 23,400 | — | — |
| 2009-10-01 | $4.25 | $4.25 | 61,400 | — | — |
| 2009-09-30 | $4.21 | $4.21 | 63,200 | — | — |
| 2009-09-29 | $4.23 | $4.23 | 32,400 | — | — |
| 2009-09-28 | $4.14 | $4.14 | 38,900 | — | — |
| 2009-09-25 | $4.05 | $4.05 | 99,700 | — | — |
| 2009-09-24 | $4.18 | $4.18 | 52,400 | — | — |
| 2009-09-23 | $4.29 | $4.29 | 36,800 | — | — |
| 2009-09-22 | $4.36 | $4.36 | 44,900 | — | — |
| 2009-09-21 | $4.40 | $4.40 | 28,600 | — | — |
| 2009-09-18 | $4.40 | $4.40 | 16,300 | — | — |
| 2009-09-17 | $4.41 | $4.41 | 54,200 | — | — |
| 2009-09-16 | $4.50 | $4.50 | 41,800 | — | — |
| 2009-09-15 | $4.44 | $4.44 | 50,000 | — | — |
| 2009-09-14 | $4.40 | $4.40 | 68,000 | — | — |
| 2009-09-11 | $4.61 | $4.61 | 30,800 | — | — |
| 2009-09-10 | $4.56 | $4.56 | 57,100 | — | — |
| 2009-09-09 | $4.67 | $4.67 | 43,000 | — | — |
| 2009-09-08 | $4.64 | $4.64 | 48,200 | — | — |
| 2009-09-04 | $4.64 | $4.64 | 18,400 | — | — |
| 2009-09-03 | $4.54 | $4.54 | 28,000 | — | — |
| 2009-09-02 | $4.33 | $4.33 | 37,400 | — | — |
| 2009-09-01 | $4.21 | $4.21 | 45,600 | — | — |
| 2009-08-31 | $4.25 | $4.25 | 35,100 | — | — |
| 2009-08-28 | $4.18 | $4.18 | 15,800 | — | — |
| 2009-08-27 | $4.21 | $4.21 | 9,600 | — | — |
| 2009-08-26 | $4.11 | $4.11 | 42,700 | — | — |
| 2009-08-25 | $4.10 | $4.10 | 13,100 | — | — |
| 2009-08-24 | $4.06 | $4.06 | 54,300 | — | — |
| 2009-08-21 | $4.23 | $4.23 | 80,000 | — | — |
| 2009-08-20 | $4.20 | $4.20 | 47,000 | — | — |
| 2009-08-19 | $4.19 | $4.19 | 15,900 | — | — |
| 2009-08-18 | $4.20 | $4.20 | 47,900 | — | — |
| 2009-08-17 | $4.09 | $4.09 | 20,100 | — | — |
| 2009-08-14 | $4.25 | $4.25 | 28,500 | — | — |
| 2009-08-13 | $4.25 | $4.25 | 15,500 | — | — |
| 2009-08-12 | $4.30 | $4.30 | 36,400 | — | — |
| 2009-08-11 | $4.43 | $4.43 | 49,300 | — | — |
| 2009-08-10 | $4.67 | $4.67 | 15,500 | — | — |
| 2009-08-07 | $4.82 | $4.82 | 38,500 | — | — |
| 2009-08-06 | $4.72 | $4.72 | 13,500 | — | — |
| 2009-08-05 | $4.80 | $4.80 | 15,300 | — | — |
| 2009-08-04 | $4.87 | $4.87 | 43,500 | — | — |
| 2009-08-03 | $4.98 | $4.98 | 64,900 | — | — |
| 2009-07-31 | $4.88 | $4.88 | 10,000 | — | — |
| 2009-07-30 | $4.86 | $4.86 | 6,200 | — | — |
| 2009-07-29 | $4.83 | $4.83 | 7,900 | — | — |
| 2009-07-28 | $4.89 | $4.89 | 12,700 | — | — |
| 2009-07-27 | $4.89 | $4.89 | 73,700 | — | — |
| 2009-07-24 | $4.55 | $4.55 | 8,000 | — | — |
| 2009-07-23 | $4.49 | $4.49 | 26,300 | — | — |
| 2009-07-22 | $4.55 | $4.55 | 12,300 | — | — |
| 2009-07-21 | $4.68 | $4.68 | 9,300 | — | — |
| 2009-07-20 | $4.65 | $4.65 | 60,400 | — | — |
| 2009-07-17 | $4.55 | $4.55 | 22,700 | — | — |
| 2009-07-16 | $4.48 | $4.48 | 13,400 | — | — |
| 2009-07-15 | $4.50 | $4.50 | 43,700 | — | — |
| 2009-07-14 | $4.30 | $4.30 | 16,600 | — | — |
| 2009-07-13 | $4.30 | $4.30 | 21,000 | — | — |
| 2009-07-10 | $4.25 | $4.25 | 53,200 | — | — |
| 2009-07-09 | $4.22 | $4.22 | 85,000 | — | — |
| 2009-07-08 | $4.38 | $4.38 | 47,600 | — | — |
| 2009-07-07 | $4.54 | $4.54 | 35,000 | — | — |
| 2009-07-06 | $4.76 | $4.76 | 53,200 | — | — |
| 2009-07-02 | $4.85 | $4.85 | 56,300 | — | — |
| 2009-07-01 | $4.84 | $4.84 | 169,600 | — | — |
| 2009-06-30 | $4.44 | $4.44 | 38,000 | — | — |
| 2009-06-29 | $4.53 | $4.53 | 119,100 | — | — |
| 2009-06-26 | $4.11 | $4.11 | 28,700 | — | — |
| 2009-06-25 | $4.13 | $4.13 | 23,100 | — | — |
| 2009-06-24 | $4.16 | $4.16 | 35,000 | — | — |
| 2009-06-23 | $4.03 | $4.03 | 77,500 | — | — |
| 2009-06-22 | $4.08 | $4.08 | 101,400 | — | — |
| 2009-06-19 | $3.90 | $3.90 | 8,800 | — | — |
| 2009-06-18 | $3.87 | $3.87 | 15,600 | — | — |
| 2009-06-17 | $3.86 | $3.86 | 18,700 | — | — |
| 2009-06-16 | $3.84 | $3.84 | 21,100 | — | — |
| 2009-06-15 | $3.75 | $3.75 | 40,300 | — | — |
| 2009-06-12 | $3.77 | $3.77 | 111,300 | — | — |
| 2009-06-11 | $3.74 | $3.74 | 37,100 | — | — |
| 2009-06-10 | $3.80 | $3.80 | 225,100 | — | — |
| 2009-06-09 | $3.90 | $3.90 | 147,800 | — | — |
| 2009-06-08 | $3.53 | $3.53 | 63,600 | — | — |
| 2009-06-05 | $3.66 | $3.66 | 9,500 | — | — |
| 2009-06-04 | $3.65 | $3.65 | 11,200 | — | — |
| 2009-06-03 | $3.70 | $3.70 | 25,600 | — | — |
| 2009-06-02 | $3.71 | $3.71 | 43,200 | — | — |
| 2009-06-01 | $3.64 | $3.64 | 293,500 | — | — |
| 2009-05-29 | $3.45 | $3.45 | 38,400 | — | — |
| 2009-05-28 | $3.35 | $3.35 | 16,000 | — | — |
| 2009-05-27 | $3.37 | $3.37 | 21,400 | — | — |
| 2009-05-26 | $3.20 | $3.20 | 70,500 | — | — |
| 2009-05-22 | $3.46 | $3.46 | 22,200 | — | — |
| 2009-05-21 | $3.42 | $3.42 | 85,400 | — | — |
| 2009-05-20 | $3.42 | $3.42 | 24,300 | — | — |
| 2009-05-19 | $3.41 | $3.41 | 33,700 | — | — |
| 2009-05-18 | $3.31 | $3.31 | 22,700 | — | — |
| 2009-05-15 | $3.32 | $3.32 | 13,400 | — | — |
| 2009-05-14 | $3.43 | $3.43 | 11,500 | — | — |
| 2009-05-13 | $3.40 | $3.40 | 22,100 | — | — |
| 2009-05-12 | $3.55 | $3.55 | 32,300 | — | — |
| 2009-05-11 | $3.64 | $3.64 | 30,600 | — | — |
| 2009-05-08 | $3.75 | $3.75 | 75,000 | — | — |
| 2009-05-07 | $3.64 | $3.64 | 32,900 | — | — |
| 2009-05-06 | $3.53 | $3.53 | 220,200 | — | — |
| 2009-05-05 | $3.55 | $3.55 | 177,700 | — | — |
| 2009-05-04 | $3.68 | $3.68 | 24,200 | — | — |
| 2009-05-01 | $3.73 | $3.73 | 58,600 | — | — |
| 2009-04-30 | $3.68 | $3.68 | 46,200 | — | — |
| 2009-04-29 | $3.70 | $3.70 | 26,500 | — | — |
| 2009-04-28 | $3.64 | $3.64 | 101,800 | — | — |
| 2009-04-27 | $3.65 | $3.65 | 6,300 | — | — |
| 2009-04-24 | $3.69 | $3.69 | 154,900 | — | — |
| 2009-04-23 | $3.63 | $3.63 | 1,800 | — | — |
| 2009-04-22 | $3.55 | $3.55 | 9,400 | — | — |
| 2009-04-21 | $3.60 | $3.60 | 32,500 | — | — |
| 2009-04-20 | $3.53 | $3.53 | 93,100 | — | — |
| 2009-04-17 | $3.61 | $3.61 | 28,100 | — | — |
| 2009-04-16 | $3.61 | $3.61 | 33,100 | — | — |
| 2009-04-15 | $3.56 | $3.56 | 40,000 | — | — |
| 2009-04-14 | $3.55 | $3.55 | 21,500 | — | — |
| 2009-04-13 | $3.57 | $3.57 | 41,400 | — | — |
| 2009-04-09 | $3.55 | $3.55 | 38,600 | — | — |
| 2009-04-08 | $3.56 | $3.56 | 54,600 | — | — |
| 2009-04-07 | $3.46 | $3.46 | 30,200 | — | — |
| 2009-04-06 | $3.50 | $3.50 | 39,000 | — | — |
| 2009-04-03 | $3.58 | $3.58 | 15,100 | — | — |
| 2009-04-02 | $3.51 | $3.51 | 29,500 | — | — |
| 2009-04-01 | $3.56 | $3.56 | 55,000 | — | — |
| 2009-03-31 | $3.37 | $3.37 | 27,100 | — | — |
| 2009-03-30 | $3.35 | $3.35 | 56,800 | — | — |
| 2009-03-27 | $3.56 | $3.56 | 30,600 | — | — |
| 2009-03-26 | $3.60 | $3.60 | 127,900 | — | — |
| 2009-03-25 | $3.49 | $3.49 | 148,000 | — | — |
| 2009-03-24 | $3.36 | $3.36 | 93,100 | — | — |
| 2009-03-23 | $3.25 | $3.25 | 68,300 | — | — |
| 2009-03-20 | $3.08 | $3.08 | 31,800 | — | — |
| 2009-03-19 | $3.06 | $3.06 | 25,100 | — | — |
| 2009-03-18 | $3.10 | $3.10 | 32,300 | — | — |
| 2009-03-17 | $3.14 | $3.14 | 37,400 | — | — |
| 2009-03-16 | $3.06 | $3.06 | 33,000 | — | — |
| 2009-03-13 | $3.11 | $3.11 | 24,800 | — | — |
| 2009-03-12 | $3.06 | $3.06 | 34,100 | — | — |
| 2009-03-11 | $3.01 | $3.01 | 10,800 | — | — |
| 2009-03-10 | $2.95 | $2.95 | 48,200 | — | — |
| 2009-03-09 | $2.86 | $2.86 | 30,600 | — | — |
| 2009-03-06 | $2.88 | $2.88 | 60,200 | — | — |
| 2009-03-05 | $2.88 | $2.88 | 54,400 | — | — |
| 2009-03-04 | $3.08 | $3.08 | 45,900 | — | — |
| 2009-03-03 | $2.92 | $2.92 | 44,200 | — | — |
| 2009-03-02 | $2.98 | $2.98 | 45,700 | — | — |
| 2009-02-27 | $3.12 | $3.12 | 49,100 | — | — |
| 2009-02-26 | $3.15 | $3.15 | 61,400 | — | — |
| 2009-02-25 | $3.18 | $3.18 | 31,000 | — | — |
| 2009-02-24 | $3.23 | $3.23 | 66,000 | — | — |
| 2009-02-23 | $3.26 | $3.26 | 76,900 | — | — |
| 2009-02-20 | $3.47 | $3.47 | 60,500 | — | — |
| 2009-02-19 | $3.49 | $3.49 | 229,600 | — | — |
| 2009-02-18 | $3.54 | $3.54 | 462,000 | — | — |
| 2009-02-17 | $3.51 | $3.51 | 370,800 | — | — |
| 2009-02-13 | $3.43 | $3.43 | 60,100 | — | — |
| 2009-02-12 | $3.34 | $3.34 | 66,000 | — | — |
| 2009-02-11 | $3.45 | $3.45 | 58,600 | — | — |
| 2009-02-10 | $3.61 | $3.61 | 58,400 | — | — |
| 2009-02-09 | $3.65 | $3.65 | 97,800 | — | — |
| 2009-02-06 | $3.79 | $3.79 | 81,900 | — | — |
| 2009-02-05 | $3.76 | $3.76 | 221,600 | — | — |
| 2009-02-04 | $3.79 | $3.79 | 291,700 | — | — |
| 2009-02-03 | $3.64 | $3.64 | 381,000 | — | — |
| 2009-02-02 | $3.37 | $3.37 | 200,100 | — | — |
| 2009-01-30 | $3.14 | $3.14 | 270,300 | — | — |
| 2009-01-29 | $3.07 | $3.07 | 94,400 | — | — |
| 2009-01-28 | $3.17 | $3.17 | 248,600 | — | — |
| 2009-01-27 | $2.99 | $2.99 | 176,800 | — | — |
| 2009-01-26 | $2.95 | $2.95 | 116,700 | — | — |
| 2009-01-23 | $2.89 | $2.89 | 57,700 | — | — |
| 2009-01-22 | $2.89 | $2.89 | 26,900 | — | — |
| 2009-01-21 | $2.92 | $2.92 | 47,400 | — | — |
| 2009-01-20 | $2.78 | $2.78 | 36,100 | — | — |
| 2009-01-16 | $2.93 | $2.93 | 110,200 | — | — |
| 2009-01-15 | $2.82 | $2.82 | 79,500 | — | — |
| 2009-01-14 | $2.93 | $2.93 | 75,400 | — | — |
| 2009-01-13 | $2.93 | $2.93 | 166,100 | — | — |
| 2009-01-12 | $2.87 | $2.87 | 316,900 | — | — |
| 2009-01-09 | $2.89 | $2.89 | 49,200 | — | — |
| 2009-01-08 | $2.95 | $2.95 | 120,000 | — | — |
| 2009-01-07 | $2.80 | $2.80 | 47,100 | — | — |
| 2009-01-06 | $2.75 | $2.75 | 194,300 | — | — |
| 2009-01-05 | $2.69 | $2.69 | 280,200 | — | — |
| 2009-01-02 | $2.91 | $2.91 | 307,000 | — | — |