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
- 1986-09-25 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 | $4.79 | $4.79 | 357,375 | — | — |
| 2009-12-30 | $4.81 | $4.81 | 215,250 | — | — |
| 2009-12-29 | $4.82 | $4.82 | 187,500 | — | — |
| 2009-12-28 | $4.84 | $4.84 | 204,750 | — | — |
| 2009-12-24 | $4.86 | $4.86 | 43,500 | — | — |
| 2009-12-23 | $4.83 | $4.83 | 137,625 | — | — |
| 2009-12-22 | $4.82 | $4.82 | 293,250 | — | — |
| 2009-12-21 | $4.81 | $4.81 | 378,750 | — | — |
| 2009-12-18 | $4.77 | $4.77 | 616,875 | — | — |
| 2009-12-17 | $4.66 | $4.66 | 273,375 | — | — |
| 2009-12-16 | $4.71 | $4.71 | 200,250 | — | — |
| 2009-12-15 | $4.75 | $4.75 | 317,250 | — | — |
| 2009-12-14 | $4.81 | $4.81 | 187,500 | — | — |
| 2009-12-11 | $4.67 | $4.67 | 79,500 | — | — |
| 2009-12-10 | $4.67 | $4.67 | 249,375 | — | — |
| 2009-12-09 | $4.75 | $4.75 | 242,250 | — | — |
| 2009-12-08 | $4.80 | $4.80 | 799,125 | — | — |
| 2009-12-07 | $4.67 | $4.67 | 493,500 | — | — |
| 2009-12-04 | $4.69 | $4.69 | 1,002,000 | — | — |
| 2009-12-03 | $4.41 | $4.41 | 498,000 | — | — |
| 2009-12-02 | $4.51 | $4.51 | 512,625 | — | — |
| 2009-12-01 | $4.55 | $4.55 | 598,500 | — | — |
| 2009-11-30 | $4.50 | $4.50 | 460,500 | — | — |
| 2009-11-27 | $4.52 | $4.52 | 593,625 | — | — |
| 2009-11-25 | $4.55 | $4.55 | 145,125 | — | — |
| 2009-11-24 | $4.60 | $4.60 | 223,500 | — | — |
| 2009-11-23 | $4.64 | $4.64 | 514,125 | — | — |
| 2009-11-20 | $4.83 | $4.83 | 482,250 | — | — |
| 2009-11-19 | $4.69 | $4.69 | 306,375 | — | — |
| 2009-11-18 | $4.71 | $4.71 | 534,750 | — | — |
| 2009-11-17 | $4.73 | $4.73 | 188,625 | — | — |
| 2009-11-16 | $4.75 | $4.75 | 183,375 | — | — |
| 2009-11-13 | $4.62 | $4.62 | 237,750 | — | — |
| 2009-11-12 | $4.56 | $4.56 | 708,000 | — | — |
| 2009-11-11 | $4.75 | $4.75 | 263,625 | — | — |
| 2009-11-10 | $4.61 | $4.61 | 183,000 | — | — |
| 2009-11-09 | $4.71 | $4.71 | 200,625 | — | — |
| 2009-11-06 | $4.67 | $4.67 | 256,500 | — | — |
| 2009-11-05 | $4.63 | $4.63 | 490,125 | — | — |
| 2009-11-04 | $4.53 | $4.53 | 617,625 | — | — |
| 2009-11-03 | $4.67 | $4.67 | 302,625 | — | — |
| 2009-11-02 | $4.62 | $4.62 | 366,000 | — | — |
| 2009-10-30 | $4.68 | $4.68 | 610,125 | — | — |
| 2009-10-29 | $4.71 | $4.71 | 734,250 | — | — |
| 2009-10-28 | $4.78 | $4.78 | 559,500 | — | — |
| 2009-10-27 | $4.80 | $4.80 | 711,000 | — | — |
| 2009-10-26 | $4.89 | $4.89 | 670,875 | — | — |
| 2009-10-23 | $4.88 | $4.88 | 889,500 | — | — |
| 2009-10-22 | $4.83 | $4.83 | 1,160,625 | — | — |
| 2009-10-21 | $4.81 | $4.81 | 2,611,875 | — | — |
| 2009-10-20 | $4.98 | $4.98 | 543,750 | — | — |
| 2009-10-19 | $4.94 | $4.94 | 1,169,250 | — | — |
| 2009-10-16 | $4.91 | $4.91 | 511,875 | — | — |
| 2009-10-15 | $4.91 | $4.91 | 442,125 | — | — |
| 2009-10-14 | $4.91 | $4.91 | 364,875 | — | — |
| 2009-10-13 | $4.77 | $4.77 | 457,875 | — | — |
| 2009-10-12 | $4.86 | $4.86 | 519,000 | — | — |
| 2009-10-09 | $4.87 | $4.87 | 298,125 | — | — |
| 2009-10-08 | $4.82 | $4.82 | 569,625 | — | — |
| 2009-10-07 | $4.79 | $4.79 | 453,375 | — | — |
| 2009-10-06 | $4.77 | $4.77 | 1,033,875 | — | — |
| 2009-10-05 | $4.72 | $4.72 | 743,250 | — | — |
| 2009-10-02 | $4.63 | $4.63 | 1,248,750 | — | — |
| 2009-10-01 | $4.53 | $4.53 | 492,000 | — | — |
| 2009-09-30 | $4.55 | $4.55 | 511,875 | — | — |
| 2009-09-29 | $4.46 | $4.46 | 601,875 | — | — |
| 2009-09-28 | $4.49 | $4.49 | 398,625 | — | — |
| 2009-09-25 | $4.54 | $4.54 | 530,250 | — | — |
| 2009-09-24 | $4.61 | $4.61 | 367,500 | — | — |
| 2009-09-23 | $4.68 | $4.68 | 520,125 | — | — |
| 2009-09-22 | $4.65 | $4.65 | 367,875 | — | — |
| 2009-09-21 | $4.73 | $4.73 | 439,125 | — | — |
| 2009-09-18 | $4.64 | $4.64 | 441,375 | — | — |
| 2009-09-17 | $4.73 | $4.73 | 266,625 | — | — |
| 2009-09-16 | $4.69 | $4.69 | 217,125 | — | — |
| 2009-09-15 | $4.68 | $4.68 | 180,375 | — | — |
| 2009-09-14 | $4.70 | $4.70 | 300,000 | — | — |
| 2009-09-11 | $4.65 | $4.65 | 812,250 | — | — |
| 2009-09-10 | $4.59 | $4.59 | 654,375 | — | — |
| 2009-09-09 | $4.58 | $4.58 | 458,250 | — | — |
| 2009-09-08 | $4.62 | $4.62 | 734,625 | — | — |
| 2009-09-04 | $4.58 | $4.58 | 433,125 | — | — |
| 2009-09-03 | $4.47 | $4.47 | 292,125 | — | — |
| 2009-09-02 | $4.43 | $4.43 | 1,096,125 | — | — |
| 2009-09-01 | $4.46 | $4.46 | 840,750 | — | — |
| 2009-08-31 | $4.52 | $4.52 | 547,875 | — | — |
| 2009-08-28 | $4.54 | $4.54 | 403,500 | — | — |
| 2009-08-27 | $4.55 | $4.55 | 557,625 | — | — |
| 2009-08-26 | $4.54 | $4.54 | 1,041,375 | — | — |
| 2009-08-25 | $4.63 | $4.63 | 447,000 | — | — |
| 2009-08-24 | $4.64 | $4.64 | 436,500 | — | — |
| 2009-08-21 | $4.68 | $4.68 | 420,750 | — | — |
| 2009-08-20 | $4.66 | $4.66 | 325,125 | — | — |
| 2009-08-19 | $4.64 | $4.64 | 917,625 | — | — |
| 2009-08-18 | $4.68 | $4.68 | 314,250 | — | — |
| 2009-08-17 | $4.67 | $4.67 | 1,140,000 | — | — |
| 2009-08-14 | $4.71 | $4.71 | 654,750 | — | — |
| 2009-08-13 | $4.73 | $4.73 | 236,625 | — | — |
| 2009-08-12 | $4.71 | $4.71 | 376,125 | — | — |
| 2009-08-11 | $4.71 | $4.71 | 264,375 | — | — |
| 2009-08-10 | $4.71 | $4.71 | 384,000 | — | — |
| 2009-08-07 | $4.67 | $4.67 | 665,625 | — | — |
| 2009-08-06 | $4.61 | $4.61 | 464,250 | — | — |
| 2009-08-05 | $4.64 | $4.64 | 336,750 | — | — |
| 2009-08-04 | $4.77 | $4.77 | 1,194,375 | — | — |
| 2009-08-03 | $4.64 | $4.64 | 1,274,625 | — | — |
| 2009-07-31 | $4.71 | $4.71 | 406,500 | — | — |
| 2009-07-30 | $4.64 | $4.64 | 931,500 | — | — |
| 2009-07-29 | $4.65 | $4.65 | 784,125 | — | — |
| 2009-07-28 | $4.73 | $4.73 | 737,250 | — | — |
| 2009-07-27 | $4.69 | $4.69 | 646,500 | — | — |
| 2009-07-24 | $4.65 | $4.65 | 843,750 | — | — |
| 2009-07-23 | $4.60 | $4.60 | 1,070,625 | — | — |
| 2009-07-22 | $4.62 | $4.62 | 864,000 | — | — |
| 2009-07-21 | $5.16 | $5.16 | 689,250 | — | — |
| 2009-07-20 | $5.39 | $5.39 | 340,125 | — | — |
| 2009-07-17 | $5.36 | $5.36 | 423,000 | — | — |
| 2009-07-16 | $5.43 | $5.43 | 649,500 | — | — |
| 2009-07-15 | $5.31 | $5.31 | 858,750 | — | — |
| 2009-07-14 | $5.51 | $5.51 | 451,125 | — | — |
| 2009-07-13 | $5.49 | $5.49 | 502,875 | — | — |
| 2009-07-10 | $5.41 | $5.41 | 337,500 | — | — |
| 2009-07-09 | $5.17 | $5.17 | 303,750 | — | — |
| 2009-07-08 | $5.36 | $5.36 | 486,000 | — | — |
| 2009-07-07 | $5.31 | $5.31 | 373,125 | — | — |
| 2009-07-06 | $5.40 | $5.40 | 492,750 | — | — |
| 2009-07-02 | $5.35 | $5.35 | 532,875 | — | — |
| 2009-07-01 | $5.63 | $5.63 | 315,000 | — | — |
| 2009-06-30 | $5.54 | $5.54 | 384,000 | — | — |
| 2009-06-29 | $5.64 | $5.64 | 352,125 | — | — |
| 2009-06-26 | $5.59 | $5.59 | 2,596,125 | — | — |
| 2009-06-25 | $5.63 | $5.63 | 349,500 | — | — |
| 2009-06-24 | $5.37 | $5.37 | 519,375 | — | — |
| 2009-06-23 | $5.40 | $5.40 | 409,500 | — | — |
| 2009-06-22 | $5.52 | $5.52 | 423,750 | — | — |
| 2009-06-19 | $5.74 | $5.74 | 484,125 | — | — |
| 2009-06-18 | $5.72 | $5.72 | 401,250 | — | — |
| 2009-06-17 | $5.59 | $5.59 | 381,750 | — | — |
| 2009-06-16 | $5.48 | $5.48 | 769,125 | — | — |
| 2009-06-15 | $5.68 | $5.68 | 475,500 | — | — |
| 2009-06-12 | $5.68 | $5.68 | 527,250 | — | — |
| 2009-06-11 | $5.76 | $5.76 | 264,000 | — | — |
| 2009-06-10 | $5.80 | $5.80 | 441,750 | — | — |
| 2009-06-09 | $5.91 | $5.91 | 256,875 | — | — |
| 2009-06-08 | $5.82 | $5.82 | 441,375 | — | — |
| 2009-06-05 | $5.97 | $5.97 | 279,750 | — | — |
| 2009-06-04 | $5.93 | $5.93 | 417,375 | — | — |
| 2009-06-03 | $5.94 | $5.94 | 664,500 | — | — |
| 2009-06-02 | $5.83 | $5.83 | 940,500 | — | — |
| 2009-06-01 | $5.91 | $5.91 | 439,875 | — | — |
| 2009-05-29 | $5.69 | $5.69 | 700,875 | — | — |
| 2009-05-28 | $5.50 | $5.50 | 882,375 | — | — |
| 2009-05-27 | $5.56 | $5.56 | 664,500 | — | — |
| 2009-05-26 | $5.48 | $5.48 | 1,008,375 | — | — |
| 2009-05-22 | $5.20 | $5.20 | 468,750 | — | — |
| 2009-05-21 | $5.34 | $5.34 | 636,000 | — | — |
| 2009-05-20 | $5.41 | $5.41 | 711,750 | — | — |
| 2009-05-19 | $5.45 | $5.45 | 867,375 | — | — |
| 2009-05-18 | $5.37 | $5.37 | 1,230,750 | — | — |
| 2009-05-15 | $5.20 | $5.20 | 918,750 | — | — |
| 2009-05-14 | $5.08 | $5.08 | 766,875 | — | — |
| 2009-05-13 | $4.93 | $4.93 | 680,625 | — | — |
| 2009-05-12 | $5.15 | $5.15 | 408,750 | — | — |
| 2009-05-11 | $5.21 | $5.21 | 535,125 | — | — |
| 2009-05-08 | $5.39 | $5.39 | 630,375 | — | — |
| 2009-05-07 | $5.45 | $5.45 | 568,125 | — | — |
| 2009-05-06 | $5.41 | $5.41 | 755,625 | — | — |
| 2009-05-05 | $5.33 | $5.33 | 519,750 | — | — |
| 2009-05-04 | $5.47 | $5.47 | 450,000 | — | — |
| 2009-05-01 | $5.36 | $5.36 | 547,125 | — | — |
| 2009-04-30 | $5.53 | $5.53 | 705,750 | — | — |
| 2009-04-29 | $5.55 | $5.55 | 603,750 | — | — |
| 2009-04-28 | $5.28 | $5.28 | 772,875 | — | — |
| 2009-04-27 | $5.30 | $5.30 | 742,125 | — | — |
| 2009-04-24 | $5.47 | $5.47 | 804,000 | — | — |
| 2009-04-23 | $5.51 | $5.51 | 1,097,250 | — | — |
| 2009-04-22 | $5.50 | $5.50 | 1,965,000 | — | — |
| 2009-04-21 | $5.13 | $5.13 | 567,750 | — | — |
| 2009-04-20 | $4.97 | $4.97 | 210,375 | — | — |
| 2009-04-17 | $5.16 | $5.16 | 348,375 | — | — |
| 2009-04-16 | $5.15 | $5.15 | 436,500 | — | — |
| 2009-04-15 | $5.10 | $5.10 | 541,500 | — | — |
| 2009-04-14 | $5.03 | $5.03 | 617,625 | — | — |
| 2009-04-13 | $5.19 | $5.19 | 300,000 | — | — |
| 2009-04-09 | $5.21 | $5.21 | 377,250 | — | — |
| 2009-04-08 | $5.03 | $5.03 | 272,250 | — | — |
| 2009-04-07 | $4.90 | $4.90 | 280,125 | — | — |
| 2009-04-06 | $5.18 | $5.18 | 315,750 | — | — |
| 2009-04-03 | $5.27 | $5.27 | 486,000 | — | — |
| 2009-04-02 | $5.19 | $5.19 | 550,875 | — | — |
| 2009-04-01 | $4.96 | $4.96 | 358,500 | — | — |
| 2009-03-31 | $4.98 | $4.98 | 712,500 | — | — |
| 2009-03-30 | $4.94 | $4.94 | 765,000 | — | — |
| 2009-03-27 | $5.08 | $5.08 | 1,098,000 | — | — |
| 2009-03-26 | $5.21 | $5.21 | 790,500 | — | — |
| 2009-03-25 | $4.86 | $4.86 | 565,875 | — | — |
| 2009-03-24 | $4.71 | $4.71 | 725,625 | — | — |
| 2009-03-23 | $4.97 | $4.97 | 406,875 | — | — |
| 2009-03-20 | $4.65 | $4.65 | 1,000,500 | — | — |
| 2009-03-19 | $4.80 | $4.80 | 329,250 | — | — |
| 2009-03-18 | $4.83 | $4.83 | 589,500 | — | — |
| 2009-03-17 | $4.81 | $4.81 | 583,125 | — | — |
| 2009-03-16 | $4.53 | $4.53 | 471,375 | — | — |
| 2009-03-13 | $4.53 | $4.53 | 300,000 | — | — |
| 2009-03-12 | $4.53 | $4.53 | 483,000 | — | — |
| 2009-03-11 | $4.29 | $4.29 | 548,250 | — | — |
| 2009-03-10 | $4.18 | $4.18 | 429,750 | — | — |
| 2009-03-09 | $3.97 | $3.97 | 395,625 | — | — |
| 2009-03-06 | $4.14 | $4.14 | 679,500 | — | — |
| 2009-03-05 | $4.14 | $4.14 | 482,250 | — | — |
| 2009-03-04 | $4.35 | $4.35 | 505,125 | — | — |
| 2009-03-03 | $4.27 | $4.27 | 788,250 | — | — |
| 2009-03-02 | $4.23 | $4.23 | 550,875 | — | — |
| 2009-02-27 | $4.42 | $4.42 | 293,250 | — | — |
| 2009-02-26 | $4.41 | $4.41 | 288,000 | — | — |
| 2009-02-25 | $4.53 | $4.53 | 523,875 | — | — |
| 2009-02-24 | $4.67 | $4.67 | 685,125 | — | — |
| 2009-02-23 | $4.50 | $4.50 | 630,000 | — | — |
| 2009-02-20 | $4.75 | $4.75 | 576,750 | — | — |
| 2009-02-19 | $4.74 | $4.74 | 276,750 | — | — |
| 2009-02-18 | $4.71 | $4.71 | 541,875 | — | — |
| 2009-02-17 | $4.73 | $4.73 | 394,875 | — | — |
| 2009-02-13 | $4.87 | $4.87 | 302,625 | — | — |
| 2009-02-12 | $4.96 | $4.96 | 305,625 | — | — |
| 2009-02-11 | $4.98 | $4.98 | 414,750 | — | — |
| 2009-02-10 | $4.95 | $4.95 | 602,250 | — | — |
| 2009-02-09 | $4.94 | $4.94 | 252,750 | — | — |
| 2009-02-06 | $4.90 | $4.90 | 821,625 | — | — |
| 2009-02-05 | $4.95 | $4.95 | 487,125 | — | — |
| 2009-02-04 | $4.84 | $4.84 | 569,250 | — | — |
| 2009-02-03 | $4.91 | $4.91 | 570,000 | — | — |
| 2009-02-02 | $4.85 | $4.85 | 484,125 | — | — |
| 2009-01-30 | $4.71 | $4.71 | 650,625 | — | — |
| 2009-01-29 | $4.69 | $4.69 | 900,750 | — | — |
| 2009-01-28 | $4.60 | $4.60 | 680,625 | — | — |
| 2009-01-27 | $4.31 | $4.31 | 266,250 | — | — |
| 2009-01-26 | $4.19 | $4.19 | 379,500 | — | — |
| 2009-01-23 | $4.27 | $4.27 | 344,250 | — | — |
| 2009-01-22 | $4.43 | $4.43 | 351,750 | — | — |
| 2009-01-21 | $4.45 | $4.45 | 432,000 | — | — |
| 2009-01-20 | $4.27 | $4.27 | 467,625 | — | — |
| 2009-01-16 | $4.40 | $4.40 | 287,250 | — | — |
| 2009-01-15 | $4.53 | $4.53 | 312,375 | — | — |
| 2009-01-14 | $4.28 | $4.28 | 834,750 | — | — |
| 2009-01-13 | $4.47 | $4.47 | 374,250 | — | — |
| 2009-01-12 | $4.55 | $4.55 | 205,875 | — | — |
| 2009-01-09 | $4.72 | $4.72 | 292,125 | — | — |
| 2009-01-08 | $4.85 | $4.85 | 438,375 | — | — |
| 2009-01-07 | $4.88 | $4.88 | 376,875 | — | — |
| 2009-01-06 | $5.02 | $5.02 | 385,125 | — | — |
| 2009-01-05 | $4.99 | $4.99 | 412,500 | — | — |
| 2009-01-02 | $5.07 | $5.07 | 352,875 | — | — |