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
- 1992-03-27 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 | $4.58 | $5.60 | 3,200 | — | — |
| 2009-12-30 | $4.50 | $5.49 | 6,000 | — | — |
| 2009-12-29 | $4.38 | $5.35 | 2,400 | — | — |
| 2009-12-28 | $4.51 | $5.51 | 3,600 | — | — |
| 2009-12-24 | $4.67 | $5.70 | 2,000 | — | — |
| 2009-12-23 | $4.65 | $5.68 | 1,200 | — | — |
| 2009-12-22 | $4.51 | $5.51 | 2,200 | — | — |
| 2009-12-21 | $4.23 | $5.17 | 2,400 | — | — |
| 2009-12-18 | $4.35 | $5.32 | 5,800 | — | — |
| 2009-12-17 | $4.31 | $5.27 | 2,200 | — | — |
| 2009-12-16 | $4.23 | $5.16 | 4,200 | — | — |
| 2009-12-15 | $4.11 | $5.02 | 5,200 | — | — |
| 2009-12-14 | $3.81 | $4.65 | 600 | — | — |
| 2009-12-11 | $4.03 | $4.92 | 0 | — | — |
| 2009-12-10 | $4.03 | $4.92 | 5,000 | — | — |
| 2009-12-09 | $4.00 | $4.89 | 0 | — | — |
| 2009-12-08 | $4.00 | $4.89 | 13,000 | — | — |
| 2009-12-07 | $3.95 | $4.82 | 200 | — | — |
| 2009-12-04 | $3.95 | $4.82 | 4,600 | — | — |
| 2009-12-03 | $3.97 | $4.85 | 7,600 | — | — |
| 2009-12-02 | $3.99 | $4.87 | 800 | — | — |
| 2009-12-01 | $3.80 | $4.64 | 11,600 | — | — |
| 2009-11-30 | $3.80 | $4.64 | 400 | — | — |
| 2009-11-27 | $3.78 | $4.62 | 0 | — | — |
| 2009-11-25 | $3.78 | $4.62 | 6,000 | — | — |
| 2009-11-24 | $3.75 | $4.58 | 2,200 | — | — |
| 2009-11-23 | $3.75 | $4.58 | 6,000 | — | — |
| 2009-11-20 | $3.85 | $4.71 | 0 | — | — |
| 2009-11-19 | $3.85 | $4.71 | 36,000 | — | — |
| 2009-11-18 | $3.80 | $4.64 | 22,200 | — | — |
| 2009-11-17 | $3.88 | $4.74 | 6,800 | — | — |
| 2009-11-16 | $3.84 | $4.69 | 18,200 | — | — |
| 2009-11-13 | $3.93 | $4.80 | 11,800 | — | — |
| 2009-11-12 | $4.01 | $4.90 | 9,000 | — | — |
| 2009-11-11 | $4.28 | $5.23 | 0 | — | — |
| 2009-11-10 | $4.28 | $5.23 | 1,400 | — | — |
| 2009-11-09 | $4.28 | $5.23 | 17,800 | — | — |
| 2009-11-06 | $4.17 | $5.09 | 800 | — | — |
| 2009-11-05 | $3.78 | $4.61 | 7,400 | — | — |
| 2009-11-04 | $3.79 | $4.63 | 9,600 | — | — |
| 2009-11-03 | $3.75 | $4.58 | 1,000 | — | — |
| 2009-11-02 | $3.88 | $4.74 | 2,000 | — | — |
| 2009-10-30 | $3.85 | $4.70 | 2,600 | — | — |
| 2009-10-29 | $4.00 | $4.89 | 600 | — | — |
| 2009-10-28 | $4.05 | $4.94 | 400 | — | — |
| 2009-10-27 | $4.00 | $4.88 | 1,600 | — | — |
| 2009-10-26 | $3.78 | $4.61 | 2,000 | — | — |
| 2009-10-23 | $4.02 | $4.91 | 0 | — | — |
| 2009-10-22 | $4.02 | $4.91 | 2,400 | — | — |
| 2009-10-21 | $3.77 | $4.60 | 19,800 | — | — |
| 2009-10-20 | $3.75 | $4.58 | 21,600 | — | — |
| 2009-10-19 | $3.65 | $4.46 | 7,800 | — | — |
| 2009-10-16 | $3.70 | $4.52 | 52,400 | — | — |
| 2009-10-15 | $3.70 | $4.52 | 33,400 | — | — |
| 2009-10-14 | $3.78 | $4.61 | 1,200 | — | — |
| 2009-10-13 | $3.70 | $4.52 | 8,000 | — | — |
| 2009-10-12 | $3.75 | $4.58 | 9,000 | — | — |
| 2009-10-09 | $3.76 | $4.60 | 2,600 | — | — |
| 2009-10-08 | $3.70 | $4.52 | 2,000 | — | — |
| 2009-10-07 | $3.89 | $4.75 | 1,000 | — | — |
| 2009-10-06 | $3.94 | $4.81 | 600 | — | — |
| 2009-10-05 | $3.65 | $4.46 | 10,200 | — | — |
| 2009-10-02 | $3.98 | $4.86 | 400 | — | — |
| 2009-10-01 | $3.65 | $4.46 | 8,200 | — | — |
| 2009-09-30 | $3.73 | $4.55 | 7,200 | — | — |
| 2009-09-29 | $3.71 | $4.53 | 16,400 | — | — |
| 2009-09-28 | $3.65 | $4.46 | 67,800 | — | — |
| 2009-09-25 | $3.71 | $4.53 | 3,200 | — | — |
| 2009-09-24 | $3.71 | $4.53 | 21,800 | — | — |
| 2009-09-23 | $3.56 | $4.35 | 59,600 | — | — |
| 2009-09-22 | $3.75 | $4.58 | 80,800 | — | — |
| 2009-09-21 | $3.93 | $4.80 | 1,600 | — | — |
| 2009-09-18 | $3.99 | $4.88 | 13,000 | — | — |
| 2009-09-17 | $4.31 | $5.26 | 200 | — | — |
| 2009-09-16 | $4.48 | $5.47 | 400 | — | — |
| 2009-09-15 | $4.50 | $5.50 | 2,200 | — | — |
| 2009-09-14 | $4.25 | $5.19 | 5,200 | — | — |
| 2009-09-11 | $4.30 | $5.26 | 2,000 | — | — |
| 2009-09-10 | $4.38 | $5.35 | 600 | — | — |
| 2009-09-09 | $4.38 | $5.35 | 400 | — | — |
| 2009-09-08 | $4.00 | $4.89 | 1,000 | — | — |
| 2009-09-04 | $4.40 | $5.38 | 400 | — | — |
| 2009-09-03 | $4.48 | $5.47 | 0 | — | — |
| 2009-09-02 | $4.48 | $5.47 | 1,400 | — | — |
| 2009-09-01 | $4.25 | $5.19 | 5,600 | — | — |
| 2009-08-31 | $4.50 | $5.50 | 1,400 | — | — |
| 2009-08-28 | $4.28 | $5.23 | 0 | — | — |
| 2009-08-27 | $4.28 | $5.23 | 1,600 | — | — |
| 2009-08-26 | $4.63 | $5.65 | 1,400 | — | — |
| 2009-08-25 | $4.74 | $5.79 | 7,400 | — | — |
| 2009-08-24 | $4.88 | $5.96 | 13,400 | — | — |
| 2009-08-21 | $4.88 | $5.96 | 0 | — | — |
| 2009-08-20 | $4.88 | $5.96 | 800 | — | — |
| 2009-08-19 | $5.00 | $6.11 | 800 | — | — |
| 2009-08-18 | $4.64 | $5.67 | 11,400 | — | — |
| 2009-08-17 | $4.27 | $5.21 | 1,000 | — | — |
| 2009-08-14 | $4.68 | $5.72 | 400 | — | — |
| 2009-08-13 | $4.67 | $5.71 | 1,600 | — | — |
| 2009-08-12 | $4.60 | $5.62 | 1,000 | — | — |
| 2009-08-11 | $4.50 | $5.50 | 3,400 | — | — |
| 2009-08-10 | $4.20 | $5.13 | 0 | — | — |
| 2009-08-07 | $4.20 | $5.13 | 3,200 | — | — |
| 2009-08-06 | $3.81 | $4.66 | 9,000 | — | — |
| 2009-08-05 | $4.14 | $5.06 | 1,000 | — | — |
| 2009-08-04 | $4.04 | $4.94 | 0 | — | — |
| 2009-08-03 | $4.04 | $4.94 | 4,600 | — | — |
| 2009-07-31 | $4.35 | $5.32 | 800 | — | — |
| 2009-07-30 | $4.13 | $5.04 | 0 | — | — |
| 2009-07-29 | $4.13 | $5.04 | 2,800 | — | — |
| 2009-07-28 | $4.50 | $5.50 | 7,400 | — | — |
| 2009-07-27 | $4.56 | $5.57 | 35,800 | — | — |
| 2009-07-24 | $3.81 | $4.65 | 2,400 | — | — |
| 2009-07-23 | $3.87 | $4.73 | 0 | — | — |
| 2009-07-22 | $3.87 | $4.73 | 9,000 | — | — |
| 2009-07-21 | $3.75 | $4.58 | 7,400 | — | — |
| 2009-07-20 | $3.76 | $4.60 | 0 | — | — |
| 2009-07-17 | $3.76 | $4.60 | 21,000 | — | — |
| 2009-07-16 | $3.63 | $4.43 | 10,600 | — | — |
| 2009-07-15 | $3.58 | $4.37 | 9,800 | — | — |
| 2009-07-14 | $3.51 | $4.28 | 9,600 | — | — |
| 2009-07-13 | $3.36 | $4.10 | 2,200 | — | — |
| 2009-07-10 | $3.35 | $4.09 | 2,800 | — | — |
| 2009-07-09 | $3.43 | $4.19 | 6,600 | — | — |
| 2009-07-08 | $3.80 | $4.64 | 600 | — | — |
| 2009-07-07 | $3.87 | $4.73 | 600 | — | — |
| 2009-07-06 | $3.66 | $4.47 | 1,200 | — | — |
| 2009-07-02 | $3.53 | $4.31 | 2,600 | — | — |
| 2009-07-01 | $3.72 | $4.55 | 5,200 | — | — |
| 2009-06-30 | $3.95 | $4.83 | 7,400 | — | — |
| 2009-06-29 | $3.96 | $4.83 | 600 | — | — |
| 2009-06-26 | $4.18 | $5.10 | 6,000 | — | — |
| 2009-06-25 | $4.00 | $4.89 | 13,600 | — | — |
| 2009-06-24 | $3.46 | $4.23 | 7,800 | — | — |
| 2009-06-23 | $3.15 | $3.85 | 6,200 | — | — |
| 2009-06-22 | $3.13 | $3.82 | 6,400 | — | — |
| 2009-06-19 | $3.16 | $3.86 | 2,200 | — | — |
| 2009-06-18 | $3.28 | $4.00 | 12,000 | — | — |
| 2009-06-17 | $3.00 | $3.67 | 2,600 | — | — |
| 2009-06-16 | $3.18 | $3.88 | 5,400 | — | — |
| 2009-06-15 | $3.15 | $3.85 | 9,200 | — | — |
| 2009-06-12 | $3.00 | $3.67 | 13,800 | — | — |
| 2009-06-11 | $3.02 | $3.69 | 600 | — | — |
| 2009-06-10 | $2.90 | $3.54 | 6,600 | — | — |
| 2009-06-09 | $2.92 | $3.57 | 5,600 | — | — |
| 2009-06-08 | $3.02 | $3.69 | 3,000 | — | — |
| 2009-06-05 | $2.86 | $3.50 | 4,800 | — | — |
| 2009-06-04 | $2.71 | $3.31 | 3,800 | — | — |
| 2009-06-03 | $2.55 | $3.12 | 2,000 | — | — |
| 2009-06-02 | $2.61 | $3.19 | 2,400 | — | — |
| 2009-06-01 | $2.61 | $3.18 | 6,200 | — | — |
| 2009-05-29 | $2.70 | $3.30 | 64,800 | — | — |
| 2009-05-28 | $2.37 | $2.89 | 5,600 | — | — |
| 2009-05-27 | $2.47 | $3.01 | 4,400 | — | — |
| 2009-05-26 | $2.44 | $2.98 | 2,200 | — | — |
| 2009-05-22 | $2.45 | $2.99 | 3,000 | — | — |
| 2009-05-21 | $2.50 | $3.06 | 0 | — | — |
| 2009-05-20 | $2.50 | $3.06 | 9,200 | — | — |
| 2009-05-19 | $2.61 | $3.19 | 2,200 | — | — |
| 2009-05-18 | $2.49 | $3.04 | 600 | — | — |
| 2009-05-15 | $2.44 | $2.98 | 200 | — | — |
| 2009-05-14 | $2.35 | $2.87 | 6,000 | — | — |
| 2009-05-13 | $2.35 | $2.87 | 15,000 | — | — |
| 2009-05-12 | $2.35 | $2.87 | 22,600 | — | — |
| 2009-05-11 | $2.34 | $2.86 | 8,800 | — | — |
| 2009-05-08 | $2.45 | $2.99 | 28,200 | — | — |
| 2009-05-07 | $2.35 | $2.87 | 3,600 | — | — |
| 2009-05-06 | $2.35 | $2.87 | 2,800 | — | — |
| 2009-05-05 | $2.38 | $2.90 | 20,600 | — | — |
| 2009-05-04 | $2.38 | $2.90 | 28,600 | — | — |
| 2009-05-01 | $2.62 | $3.20 | 0 | — | — |
| 2009-04-30 | $2.62 | $3.20 | 2,800 | — | — |
| 2009-04-29 | $2.55 | $3.12 | 6,600 | — | — |
| 2009-04-28 | $2.57 | $3.14 | 200 | — | — |
| 2009-04-27 | $2.58 | $3.15 | 200 | — | — |
| 2009-04-24 | $2.48 | $3.03 | 2,000 | — | — |
| 2009-04-23 | $2.50 | $3.05 | 4,600 | — | — |
| 2009-04-22 | $2.55 | $3.11 | 200 | — | — |
| 2009-04-21 | $2.55 | $3.12 | 8,800 | — | — |
| 2009-04-20 | $2.51 | $3.07 | 5,800 | — | — |
| 2009-04-17 | $2.45 | $2.99 | 15,200 | — | — |
| 2009-04-16 | $2.84 | $3.47 | 12,000 | — | — |
| 2009-04-15 | $2.87 | $3.51 | 2,800 | — | — |
| 2009-04-14 | $2.88 | $3.51 | 5,200 | — | — |
| 2009-04-13 | $2.99 | $3.65 | 46,000 | — | — |
| 2009-04-09 | $3.35 | $4.09 | 0 | — | — |
| 2009-04-08 | $3.35 | $4.09 | 200 | — | — |
| 2009-04-07 | $3.35 | $4.09 | 2,400 | — | — |
| 2009-04-06 | $3.49 | $4.27 | 2,000 | — | — |
| 2009-04-03 | $3.49 | $4.26 | 1,000 | — | — |
| 2009-04-02 | $3.48 | $4.25 | 6,800 | — | — |
| 2009-04-01 | $3.50 | $4.28 | 4,200 | — | — |
| 2009-03-31 | $3.57 | $4.36 | 10,000 | — | — |
| 2009-03-30 | $3.40 | $4.16 | 200 | — | — |
| 2009-03-27 | $3.38 | $4.13 | 0 | — | — |
| 2009-03-26 | $3.38 | $4.13 | 3,400 | — | — |
| 2009-03-25 | $3.17 | $3.87 | 400 | — | — |
| 2009-03-24 | $3.00 | $3.67 | 0 | — | — |
| 2009-03-23 | $3.00 | $3.67 | 3,400 | — | — |
| 2009-03-20 | $3.00 | $3.67 | 800 | — | — |
| 2009-03-19 | $3.00 | $3.67 | 3,000 | — | — |
| 2009-03-18 | $3.00 | $3.66 | 1,000 | — | — |
| 2009-03-17 | $2.97 | $3.63 | 400 | — | — |
| 2009-03-16 | $2.97 | $3.63 | 600 | — | — |
| 2009-03-13 | $2.75 | $3.36 | 1,200 | — | — |
| 2009-03-12 | $2.88 | $3.51 | 1,600 | — | — |
| 2009-03-11 | $2.98 | $3.64 | 1,000 | — | — |
| 2009-03-10 | $3.00 | $3.67 | 1,000 | — | — |
| 2009-03-09 | $3.02 | $3.69 | 4,400 | — | — |
| 2009-03-06 | $2.99 | $3.65 | 3,800 | — | — |
| 2009-03-05 | $2.76 | $3.37 | 8,000 | — | — |
| 2009-03-04 | $3.35 | $4.09 | 3,000 | — | — |
| 2009-03-03 | $3.40 | $4.15 | 2,000 | — | — |
| 2009-03-02 | $3.00 | $3.67 | 14,400 | — | — |
| 2009-02-27 | $3.60 | $4.39 | 200 | — | — |
| 2009-02-26 | $3.57 | $4.36 | 600 | — | — |
| 2009-02-25 | $3.50 | $4.27 | 600 | — | — |
| 2009-02-24 | $3.59 | $4.39 | 6,200 | — | — |
| 2009-02-23 | $3.54 | $4.32 | 3,600 | — | — |
| 2009-02-20 | $3.60 | $4.40 | 0 | — | — |
| 2009-02-19 | $3.60 | $4.40 | 1,200 | — | — |
| 2009-02-18 | $3.61 | $4.41 | 6,400 | — | — |
| 2009-02-17 | $3.60 | $4.39 | 3,800 | — | — |
| 2009-02-13 | $3.53 | $4.31 | 8,000 | — | — |
| 2009-02-12 | $3.77 | $4.61 | 7,200 | — | — |
| 2009-02-11 | $3.75 | $4.58 | 400 | — | — |
| 2009-02-10 | $3.86 | $4.72 | 200 | — | — |
| 2009-02-09 | $3.86 | $4.72 | 600 | — | — |
| 2009-02-06 | $3.75 | $4.58 | 7,200 | — | — |
| 2009-02-05 | $3.88 | $4.74 | 200 | — | — |
| 2009-02-04 | $3.87 | $4.73 | 200 | — | — |
| 2009-02-03 | $3.85 | $4.71 | 1,800 | — | — |
| 2009-02-02 | $3.85 | $4.71 | 1,000 | — | — |
| 2009-01-30 | $3.87 | $4.73 | 200 | — | — |
| 2009-01-29 | $3.78 | $4.61 | 2,600 | — | — |
| 2009-01-28 | $3.73 | $4.55 | 7,800 | — | — |
| 2009-01-27 | $3.73 | $4.56 | 1,600 | — | — |
| 2009-01-26 | $3.79 | $4.63 | 2,600 | — | — |
| 2009-01-23 | $3.76 | $4.60 | 2,000 | — | — |
| 2009-01-22 | $3.77 | $4.61 | 4,400 | — | — |
| 2009-01-21 | $3.82 | $4.67 | 4,200 | — | — |
| 2009-01-20 | $3.90 | $4.77 | 1,800 | — | — |
| 2009-01-16 | $3.90 | $4.77 | 400 | — | — |
| 2009-01-15 | $3.83 | $4.68 | 12,800 | — | — |
| 2009-01-14 | $3.69 | $4.50 | 4,600 | — | — |
| 2009-01-13 | $3.54 | $4.33 | 8,800 | — | — |
| 2009-01-12 | $3.63 | $4.43 | 200 | — | — |
| 2009-01-09 | $3.63 | $4.43 | 200 | — | — |
| 2009-01-08 | $3.63 | $4.43 | 200 | — | — |
| 2009-01-07 | $3.56 | $4.35 | 1,600 | — | — |
| 2009-01-06 | $3.48 | $4.25 | 2,000 | — | — |
| 2009-01-05 | $3.48 | $4.25 | 1,400 | — | — |
| 2009-01-02 | $3.48 | $4.25 | 400 | — | — |