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
- 1994-03-23 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 | $5.08 | $5.08 | 1,000 | — | — |
| 2009-12-30 | $5.08 | $5.08 | 3,200 | — | — |
| 2009-12-29 | $5.09 | $5.09 | 2,900 | — | — |
| 2009-12-28 | $5.10 | $5.10 | 6,100 | — | — |
| 2009-12-24 | $4.99 | $4.99 | 7,000 | — | — |
| 2009-12-23 | $5.00 | $5.00 | 7,900 | — | — |
| 2009-12-22 | $4.97 | $4.97 | 13,200 | — | — |
| 2009-12-21 | $5.02 | $5.02 | 8,700 | — | — |
| 2009-12-18 | $4.93 | $4.93 | 4,300 | — | — |
| 2009-12-17 | $4.92 | $4.92 | 0 | — | — |
| 2009-12-16 | $4.92 | $4.92 | 10,100 | — | — |
| 2009-12-15 | $5.15 | $5.15 | 13,600 | — | — |
| 2009-12-14 | $4.97 | $4.97 | 53,000 | — | — |
| 2009-12-11 | $4.94 | $4.94 | 3,300 | — | — |
| 2009-12-10 | $4.65 | $4.65 | 20,300 | — | — |
| 2009-12-09 | $4.86 | $4.86 | 16,100 | — | — |
| 2009-12-08 | $5.02 | $5.02 | 1,100 | — | — |
| 2009-12-07 | $5.14 | $5.14 | 21,500 | — | — |
| 2009-12-04 | $5.20 | $5.20 | 15,600 | — | — |
| 2009-12-03 | $5.08 | $5.08 | 2,800 | — | — |
| 2009-12-02 | $5.11 | $5.11 | 12,100 | — | — |
| 2009-12-01 | $5.17 | $5.17 | 49,400 | — | — |
| 2009-11-30 | $5.20 | $5.20 | 74,400 | — | — |
| 2009-11-27 | $5.28 | $5.28 | 15,000 | — | — |
| 2009-11-25 | $5.30 | $5.30 | 29,000 | — | — |
| 2009-11-24 | $5.30 | $5.30 | 18,400 | — | — |
| 2009-11-23 | $5.31 | $5.31 | 79,100 | — | — |
| 2009-11-20 | $5.29 | $5.29 | 71,600 | — | — |
| 2009-11-19 | $5.31 | $5.31 | 102,400 | — | — |
| 2009-11-18 | $5.24 | $5.24 | 2,600 | — | — |
| 2009-11-17 | $5.28 | $5.28 | 43,900 | — | — |
| 2009-11-16 | $5.28 | $5.28 | 84,800 | — | — |
| 2009-11-13 | $5.25 | $5.25 | 7,800 | — | — |
| 2009-11-12 | $5.28 | $5.28 | 19,600 | — | — |
| 2009-11-11 | $5.25 | $5.25 | 33,100 | — | — |
| 2009-11-10 | $5.22 | $5.22 | 84,300 | — | — |
| 2009-11-09 | $5.21 | $5.21 | 160,600 | — | — |
| 2009-11-06 | $5.22 | $5.22 | 83,700 | — | — |
| 2009-11-05 | $5.35 | $5.35 | 36,000 | — | — |
| 2009-11-04 | $5.50 | $5.50 | 390,000 | — | — |
| 2009-11-03 | $5.27 | $5.27 | 52,600 | — | — |
| 2009-11-02 | $5.21 | $5.21 | 53,800 | — | — |
| 2009-10-30 | $5.25 | $5.25 | 8,200 | — | — |
| 2009-10-29 | $5.25 | $5.25 | 34,900 | — | — |
| 2009-10-28 | $5.24 | $5.24 | 13,500 | — | — |
| 2009-10-27 | $5.30 | $5.30 | 9,100 | — | — |
| 2009-10-26 | $5.28 | $5.28 | 9,500 | — | — |
| 2009-10-23 | $5.30 | $5.30 | 12,400 | — | — |
| 2009-10-22 | $5.38 | $5.38 | 12,900 | — | — |
| 2009-10-21 | $5.38 | $5.38 | 7,700 | — | — |
| 2009-10-20 | $5.38 | $5.38 | 29,500 | — | — |
| 2009-10-19 | $5.30 | $5.30 | 16,200 | — | — |
| 2009-10-16 | $5.28 | $5.28 | 10,900 | — | — |
| 2009-10-15 | $5.24 | $5.24 | 18,100 | — | — |
| 2009-10-14 | $5.30 | $5.30 | 53,500 | — | — |
| 2009-10-13 | $5.36 | $5.36 | 11,700 | — | — |
| 2009-10-12 | $5.25 | $5.25 | 3,900 | — | — |
| 2009-10-09 | $5.30 | $5.30 | 18,600 | — | — |
| 2009-10-08 | $5.29 | $5.29 | 4,500 | — | — |
| 2009-10-07 | $5.29 | $5.29 | 21,700 | — | — |
| 2009-10-06 | $5.36 | $5.36 | 100 | — | — |
| 2009-10-05 | $5.30 | $5.30 | 2,000 | — | — |
| 2009-10-02 | $5.29 | $5.29 | 4,200 | — | — |
| 2009-10-01 | $5.25 | $5.25 | 27,500 | — | — |
| 2009-09-30 | $5.12 | $5.12 | 26,000 | — | — |
| 2009-09-29 | $5.50 | $5.50 | 38,400 | — | — |
| 2009-09-28 | $5.40 | $5.40 | 6,200 | — | — |
| 2009-09-25 | $5.34 | $5.34 | 71,300 | — | — |
| 2009-09-24 | $5.40 | $5.40 | 11,900 | — | — |
| 2009-09-23 | $5.35 | $5.35 | 100 | — | — |
| 2009-09-22 | $5.31 | $5.31 | 9,100 | — | — |
| 2009-09-21 | $5.31 | $5.31 | 9,300 | — | — |
| 2009-09-18 | $5.29 | $5.29 | 21,500 | — | — |
| 2009-09-17 | $5.31 | $5.31 | 28,500 | — | — |
| 2009-09-16 | $5.30 | $5.30 | 12,500 | — | — |
| 2009-09-15 | $5.25 | $5.25 | 15,700 | — | — |
| 2009-09-14 | $5.23 | $5.23 | 4,900 | — | — |
| 2009-09-11 | $5.35 | $5.35 | 10,700 | — | — |
| 2009-09-10 | $5.35 | $5.35 | 54,100 | — | — |
| 2009-09-09 | $5.22 | $5.22 | 49,300 | — | — |
| 2009-09-08 | $5.13 | $5.13 | 1,200 | — | — |
| 2009-09-04 | $5.12 | $5.12 | 2,600 | — | — |
| 2009-09-03 | $5.23 | $5.23 | 35,000 | — | — |
| 2009-09-02 | $5.14 | $5.14 | 1,200 | — | — |
| 2009-09-01 | $5.23 | $5.23 | 5,200 | — | — |
| 2009-08-31 | $5.25 | $5.25 | 51,400 | — | — |
| 2009-08-28 | $5.12 | $5.12 | 11,500 | — | — |
| 2009-08-27 | $5.20 | $5.20 | 32,000 | — | — |
| 2009-08-26 | $5.10 | $5.10 | 36,700 | — | — |
| 2009-08-25 | $5.06 | $5.06 | 13,400 | — | — |
| 2009-08-24 | $5.20 | $5.20 | 25,900 | — | — |
| 2009-08-21 | $5.10 | $5.10 | 13,500 | — | — |
| 2009-08-20 | $5.10 | $5.10 | 10,200 | — | — |
| 2009-08-19 | $5.01 | $5.01 | 18,800 | — | — |
| 2009-08-18 | $5.04 | $5.04 | 11,300 | — | — |
| 2009-08-17 | $5.02 | $5.02 | 16,100 | — | — |
| 2009-08-14 | $5.00 | $5.00 | 16,300 | — | — |
| 2009-08-13 | $5.05 | $5.05 | 43,400 | — | — |
| 2009-08-12 | $5.00 | $5.00 | 44,800 | — | — |
| 2009-08-11 | $5.00 | $5.00 | 65,600 | — | — |
| 2009-08-10 | $4.67 | $4.67 | 250,700 | — | — |
| 2009-08-07 | $4.75 | $4.75 | 18,700 | — | — |
| 2009-08-06 | $4.54 | $4.54 | 12,800 | — | — |
| 2009-08-05 | $4.64 | $4.64 | 4,600 | — | — |
| 2009-08-04 | $4.65 | $4.65 | 10,100 | — | — |
| 2009-08-03 | $4.72 | $4.72 | 32,600 | — | — |
| 2009-07-31 | $4.32 | $4.32 | 14,600 | — | — |
| 2009-07-30 | $4.12 | $4.12 | 11,200 | — | — |
| 2009-07-29 | $4.17 | $4.17 | 12,400 | — | — |
| 2009-07-28 | $4.10 | $4.10 | 28,600 | — | — |
| 2009-07-27 | $4.14 | $4.14 | 15,200 | — | — |
| 2009-07-24 | $4.07 | $4.07 | 7,200 | — | — |
| 2009-07-23 | $4.08 | $4.08 | 9,300 | — | — |
| 2009-07-22 | $4.10 | $4.10 | 4,500 | — | — |
| 2009-07-21 | $4.10 | $4.10 | 6,800 | — | — |
| 2009-07-20 | $4.08 | $4.08 | 1,900 | — | — |
| 2009-07-17 | $4.07 | $4.07 | 2,800 | — | — |
| 2009-07-16 | $4.05 | $4.05 | 14,500 | — | — |
| 2009-07-15 | $4.29 | $4.29 | 9,700 | — | — |
| 2009-07-14 | $4.19 | $4.19 | 6,200 | — | — |
| 2009-07-13 | $4.19 | $4.19 | 40,100 | — | — |
| 2009-07-10 | $3.94 | $3.94 | 28,500 | — | — |
| 2009-07-09 | $4.00 | $4.00 | 10,100 | — | — |
| 2009-07-08 | $3.99 | $3.99 | 4,500 | — | — |
| 2009-07-07 | $4.00 | $4.00 | 13,700 | — | — |
| 2009-07-06 | $4.00 | $4.00 | 80,000 | — | — |
| 2009-07-02 | $4.00 | $4.00 | 26,300 | — | — |
| 2009-07-01 | $3.92 | $3.92 | 59,400 | — | — |
| 2009-06-30 | $3.90 | $3.90 | 32,200 | — | — |
| 2009-06-29 | $4.00 | $4.00 | 38,000 | — | — |
| 2009-06-26 | $4.00 | $4.00 | 102,100 | — | — |
| 2009-06-25 | $3.90 | $3.90 | 278,800 | — | — |
| 2009-06-24 | $3.80 | $3.80 | 38,300 | — | — |
| 2009-06-23 | $3.93 | $3.93 | 31,700 | — | — |
| 2009-06-22 | $3.89 | $3.89 | 124,500 | — | — |
| 2009-06-19 | $4.00 | $4.00 | 19,700 | — | — |
| 2009-06-18 | $3.95 | $3.95 | 39,700 | — | — |
| 2009-06-17 | $3.86 | $3.86 | 46,500 | — | — |
| 2009-06-16 | $3.85 | $3.85 | 74,700 | — | — |
| 2009-06-15 | $3.73 | $3.73 | 83,200 | — | — |
| 2009-06-12 | $4.24 | $4.24 | 40,400 | — | — |
| 2009-06-11 | $4.40 | $4.40 | 14,000 | — | — |
| 2009-06-10 | $4.45 | $4.45 | 62,100 | — | — |
| 2009-06-09 | $4.60 | $4.60 | 7,100 | — | — |
| 2009-06-08 | $4.50 | $4.50 | 1,700 | — | — |
| 2009-06-05 | $4.45 | $4.45 | 8,600 | — | — |
| 2009-06-04 | $4.50 | $4.50 | 9,500 | — | — |
| 2009-06-03 | $4.49 | $4.49 | 11,000 | — | — |
| 2009-06-02 | $4.60 | $4.60 | 1,700 | — | — |
| 2009-06-01 | $4.60 | $4.60 | 67,000 | — | — |
| 2009-05-29 | $4.46 | $4.46 | 6,300 | — | — |
| 2009-05-28 | $4.45 | $4.45 | 1,700 | — | — |
| 2009-05-27 | $4.65 | $4.65 | 1,000 | — | — |
| 2009-05-26 | $4.65 | $4.65 | 0 | — | — |
| 2009-05-22 | $4.65 | $4.65 | 1,200 | — | — |
| 2009-05-21 | $4.63 | $4.63 | 54,800 | — | — |
| 2009-05-20 | $4.65 | $4.65 | 23,800 | — | — |
| 2009-05-19 | $4.60 | $4.60 | 1,500 | — | — |
| 2009-05-18 | $4.60 | $4.60 | 7,900 | — | — |
| 2009-05-15 | $4.51 | $4.51 | 2,100 | — | — |
| 2009-05-14 | $4.61 | $4.61 | 11,200 | — | — |
| 2009-05-13 | $4.71 | $4.71 | 2,500 | — | — |
| 2009-05-12 | $4.58 | $4.58 | 4,400 | — | — |
| 2009-05-11 | $4.60 | $4.60 | 40,900 | — | — |
| 2009-05-08 | $4.79 | $4.79 | 12,100 | — | — |
| 2009-05-07 | $4.58 | $4.58 | 0 | — | — |
| 2009-05-06 | $4.58 | $4.58 | 5,900 | — | — |
| 2009-05-05 | $4.60 | $4.60 | 7,300 | — | — |
| 2009-05-04 | $4.62 | $4.62 | 1,500 | — | — |
| 2009-05-01 | $4.63 | $4.63 | 37,700 | — | — |
| 2009-04-30 | $4.39 | $4.39 | 1,300 | — | — |
| 2009-04-29 | $4.49 | $4.49 | 5,200 | — | — |
| 2009-04-28 | $4.25 | $4.25 | 2,500 | — | — |
| 2009-04-27 | $4.25 | $4.25 | 4,200 | — | — |
| 2009-04-24 | $4.26 | $4.26 | 3,200 | — | — |
| 2009-04-23 | $4.26 | $4.26 | 5,600 | — | — |
| 2009-04-22 | $4.40 | $4.40 | 16,800 | — | — |
| 2009-04-21 | $4.20 | $4.20 | 6,700 | — | — |
| 2009-04-20 | $4.18 | $4.18 | 100 | — | — |
| 2009-04-17 | $4.18 | $4.18 | 17,200 | — | — |
| 2009-04-16 | $4.11 | $4.11 | 1,100 | — | — |
| 2009-04-15 | $4.11 | $4.11 | 2,500 | — | — |
| 2009-04-14 | $4.10 | $4.10 | 100,300 | — | — |
| 2009-04-13 | $4.17 | $4.17 | 300 | — | — |
| 2009-04-09 | $4.32 | $4.32 | 7,300 | — | — |
| 2009-04-08 | $4.24 | $4.24 | 2,500 | — | — |
| 2009-04-07 | $4.17 | $4.17 | 500 | — | — |
| 2009-04-06 | $4.10 | $4.10 | 2,600 | — | — |
| 2009-04-03 | $4.10 | $4.10 | 900 | — | — |
| 2009-04-02 | $4.32 | $4.32 | 18,500 | — | — |
| 2009-04-01 | $4.13 | $4.13 | 42,400 | — | — |
| 2009-03-31 | $4.00 | $4.00 | 29,400 | — | — |
| 2009-03-30 | $4.15 | $4.15 | 17,800 | — | — |
| 2009-03-27 | $4.05 | $4.05 | 14,100 | — | — |
| 2009-03-26 | $4.14 | $4.14 | 14,600 | — | — |
| 2009-03-25 | $4.01 | $4.01 | 15,400 | — | — |
| 2009-03-24 | $3.88 | $3.88 | 10,600 | — | — |
| 2009-03-23 | $3.85 | $3.85 | 79,600 | — | — |
| 2009-03-20 | $3.85 | $3.85 | 24,200 | — | — |
| 2009-03-19 | $3.59 | $3.59 | 10,300 | — | — |
| 2009-03-18 | $3.70 | $3.70 | 20,300 | — | — |
| 2009-03-17 | $3.33 | $3.33 | 0 | — | — |
| 2009-03-16 | $3.33 | $3.33 | 100,700 | — | — |
| 2009-03-13 | $3.35 | $3.35 | 1,500 | — | — |
| 2009-03-12 | $3.46 | $3.46 | 17,700 | — | — |
| 2009-03-11 | $3.10 | $3.10 | 31,300 | — | — |
| 2009-03-10 | $3.15 | $3.15 | 20,400 | — | — |
| 2009-03-09 | $3.30 | $3.30 | 700 | — | — |
| 2009-03-06 | $3.45 | $3.45 | 53,500 | — | — |
| 2009-03-05 | $3.82 | $3.82 | 1,600 | — | — |
| 2009-03-04 | $3.95 | $3.95 | 31,700 | — | — |
| 2009-03-03 | $3.89 | $3.89 | 40,600 | — | — |
| 2009-03-02 | $3.87 | $3.87 | 13,500 | — | — |
| 2009-02-27 | $4.12 | $4.12 | 41,900 | — | — |
| 2009-02-26 | $3.99 | $3.99 | 31,200 | — | — |
| 2009-02-25 | $3.95 | $3.95 | 49,900 | — | — |
| 2009-02-24 | $4.28 | $4.28 | 11,100 | — | — |
| 2009-02-23 | $4.13 | $4.13 | 2,900 | — | — |
| 2009-02-20 | $4.10 | $4.10 | 500 | — | — |
| 2009-02-19 | $4.21 | $4.21 | 1,700 | — | — |
| 2009-02-18 | $4.26 | $4.26 | 1,500 | — | — |
| 2009-02-17 | $4.26 | $4.26 | 11,800 | — | — |
| 2009-02-13 | $4.35 | $4.35 | 2,100 | — | — |
| 2009-02-12 | $4.50 | $4.50 | 20,800 | — | — |
| 2009-02-11 | $4.50 | $4.50 | 8,500 | — | — |
| 2009-02-10 | $4.42 | $4.42 | 21,200 | — | — |
| 2009-02-09 | $4.80 | $4.80 | 61,400 | — | — |
| 2009-02-06 | $4.58 | $4.58 | 25,700 | — | — |
| 2009-02-05 | $4.75 | $4.75 | 8,700 | — | — |
| 2009-02-04 | $4.62 | $4.62 | 8,400 | — | — |
| 2009-02-03 | $4.60 | $4.60 | 5,300 | — | — |
| 2009-02-02 | $4.65 | $4.65 | 1,300 | — | — |
| 2009-01-30 | $4.60 | $4.60 | 30,100 | — | — |
| 2009-01-29 | $5.16 | $5.16 | 200 | — | — |
| 2009-01-28 | $4.80 | $4.80 | 0 | — | — |
| 2009-01-27 | $4.80 | $4.80 | 18,100 | — | — |
| 2009-01-26 | $4.67 | $4.67 | 101,000 | — | — |
| 2009-01-23 | $4.50 | $4.50 | 227,900 | — | — |
| 2009-01-22 | $4.50 | $4.50 | 20,600 | — | — |
| 2009-01-21 | $4.75 | $4.75 | 50,900 | — | — |
| 2009-01-20 | $4.90 | $4.90 | 1,300 | — | — |
| 2009-01-16 | $5.10 | $5.10 | 36,700 | — | — |
| 2009-01-15 | $4.95 | $4.95 | 58,400 | — | — |
| 2009-01-14 | $4.40 | $4.40 | 18,000 | — | — |
| 2009-01-13 | $4.00 | $4.00 | 3,500 | — | — |
| 2009-01-12 | $3.88 | $3.88 | 1,100 | — | — |
| 2009-01-09 | $3.90 | $3.90 | 2,700 | — | — |
| 2009-01-08 | $3.65 | $3.65 | 46,000 | — | — |
| 2009-01-07 | $3.65 | $3.65 | 8,100 | — | — |
| 2009-01-06 | $3.97 | $3.97 | 2,200 | — | — |
| 2009-01-05 | $3.99 | $3.99 | 0 | — | — |
| 2009-01-02 | $3.99 | $3.99 | 300 | — | — |