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
- 2003-10-15 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 | $4.41 | $4.69 | 0 | — | — |
| 2009-12-30 | $4.41 | $4.69 | 3,300 | — | — |
| 2009-12-29 | $4.50 | $4.78 | 1,000 | — | — |
| 2009-12-28 | $4.40 | $4.68 | 1,000 | — | — |
| 2009-12-24 | $4.50 | $4.78 | 200 | — | — |
| 2009-12-23 | $4.20 | $4.46 | 0 | — | — |
| 2009-12-22 | $4.20 | $4.46 | 0 | — | — |
| 2009-12-21 | $4.20 | $4.46 | 300 | — | — |
| 2009-12-18 | $4.10 | $4.36 | 1,500 | — | — |
| 2009-12-17 | $4.20 | $4.46 | 2,100 | — | — |
| 2009-12-16 | $4.30 | $4.57 | 3,600 | — | — |
| 2009-12-15 | $4.50 | $4.78 | 0 | — | — |
| 2009-12-14 | $4.50 | $4.78 | 4,000 | — | — |
| 2009-12-11 | $4.40 | $4.68 | 0 | — | — |
| 2009-12-10 | $4.40 | $4.68 | 3,400 | — | — |
| 2009-12-09 | $4.50 | $4.78 | 0 | — | — |
| 2009-12-08 | $4.50 | $4.78 | 0 | — | — |
| 2009-12-07 | $4.50 | $4.78 | 2,100 | — | — |
| 2009-12-04 | $4.55 | $4.83 | 500 | — | — |
| 2009-12-03 | $4.50 | $4.78 | 200 | — | — |
| 2009-12-02 | $4.60 | $4.89 | 2,000 | — | — |
| 2009-12-01 | $4.59 | $4.88 | 0 | — | — |
| 2009-11-30 | $4.59 | $4.88 | 100 | — | — |
| 2009-11-27 | $4.51 | $4.79 | 0 | — | — |
| 2009-11-25 | $4.51 | $4.79 | 0 | — | — |
| 2009-11-24 | $4.51 | $4.79 | 1,000 | — | — |
| 2009-11-23 | $4.75 | $5.05 | 0 | — | — |
| 2009-11-20 | $4.75 | $5.05 | 400 | — | — |
| 2009-11-19 | $4.50 | $4.78 | 1,000 | — | — |
| 2009-11-18 | $4.60 | $4.89 | 100 | — | — |
| 2009-11-17 | $4.60 | $4.89 | 0 | — | — |
| 2009-11-16 | $4.60 | $4.89 | 100 | — | — |
| 2009-11-13 | $4.50 | $4.78 | 0 | — | — |
| 2009-11-12 | $4.50 | $4.78 | 0 | — | — |
| 2009-11-11 | $4.50 | $4.78 | 2,300 | — | — |
| 2009-11-10 | $4.75 | $5.05 | 500 | — | — |
| 2009-11-09 | $4.50 | $4.78 | 4,500 | — | — |
| 2009-11-06 | $4.50 | $4.78 | 200 | — | — |
| 2009-11-05 | $4.50 | $4.78 | 200 | — | — |
| 2009-11-04 | $4.70 | $4.99 | 1,000 | — | — |
| 2009-11-03 | $5.00 | $5.31 | 0 | — | — |
| 2009-11-02 | $5.00 | $5.31 | 0 | — | — |
| 2009-10-30 | $5.00 | $5.31 | 200 | — | — |
| 2009-10-29 | $4.50 | $4.78 | 2,100 | — | — |
| 2009-10-28 | $4.65 | $4.94 | 0 | — | — |
| 2009-10-27 | $4.65 | $4.94 | 0 | — | — |
| 2009-10-26 | $4.65 | $4.94 | 0 | — | — |
| 2009-10-23 | $4.65 | $4.94 | 200 | — | — |
| 2009-10-22 | $4.50 | $4.78 | 6,500 | — | — |
| 2009-10-21 | $4.50 | $4.78 | 2,000 | — | — |
| 2009-10-20 | $4.55 | $4.83 | 2,500 | — | — |
| 2009-10-19 | $4.55 | $4.83 | 0 | — | — |
| 2009-10-16 | $4.55 | $4.83 | 4,900 | — | — |
| 2009-10-15 | $4.50 | $4.78 | 1,400 | — | — |
| 2009-10-14 | $4.60 | $4.89 | 400 | — | — |
| 2009-10-13 | $4.55 | $4.83 | 0 | — | — |
| 2009-10-12 | $4.55 | $4.83 | 0 | — | — |
| 2009-10-09 | $4.55 | $4.83 | 600 | — | — |
| 2009-10-08 | $4.50 | $4.78 | 0 | — | — |
| 2009-10-07 | $4.50 | $4.78 | 0 | — | — |
| 2009-10-06 | $4.50 | $4.78 | 2,000 | — | — |
| 2009-10-05 | $4.55 | $4.83 | 2,000 | — | — |
| 2009-10-02 | $4.50 | $4.78 | 2,300 | — | — |
| 2009-10-01 | $4.30 | $4.57 | 500 | — | — |
| 2009-09-30 | $4.30 | $4.57 | 0 | — | — |
| 2009-09-29 | $4.30 | $4.57 | 0 | — | — |
| 2009-09-28 | $4.30 | $4.57 | 1,700 | — | — |
| 2009-09-25 | $4.45 | $4.73 | 0 | — | — |
| 2009-09-24 | $4.45 | $4.73 | 1,500 | — | — |
| 2009-09-23 | $4.40 | $4.68 | 0 | — | — |
| 2009-09-22 | $4.40 | $4.68 | 2,100 | — | — |
| 2009-09-21 | $4.50 | $4.78 | 4,300 | — | — |
| 2009-09-18 | $4.50 | $4.78 | 900 | — | — |
| 2009-09-17 | $4.56 | $4.85 | 5,800 | — | — |
| 2009-09-16 | $4.44 | $4.72 | 2,300 | — | — |
| 2009-09-15 | $5.00 | $5.31 | 0 | — | — |
| 2009-09-14 | $5.00 | $5.31 | 0 | — | — |
| 2009-09-11 | $5.00 | $5.31 | 200 | — | — |
| 2009-09-10 | $5.00 | $5.31 | 1,800 | — | — |
| 2009-09-09 | $4.30 | $4.57 | 0 | — | — |
| 2009-09-08 | $4.30 | $4.57 | 1,200 | — | — |
| 2009-09-04 | $4.50 | $4.78 | 1,000 | — | — |
| 2009-09-03 | $4.40 | $4.68 | 900 | — | — |
| 2009-09-02 | $4.22 | $4.48 | 0 | — | — |
| 2009-09-01 | $4.22 | $4.48 | 6,600 | — | — |
| 2009-08-31 | $4.40 | $4.68 | 1,100 | — | — |
| 2009-08-28 | $4.20 | $4.46 | 2,000 | — | — |
| 2009-08-27 | $4.35 | $4.62 | 0 | — | — |
| 2009-08-26 | $4.35 | $4.62 | 1,100 | — | — |
| 2009-08-25 | $4.50 | $4.78 | 1,600 | — | — |
| 2009-08-24 | $4.30 | $4.57 | 2,100 | — | — |
| 2009-08-21 | $4.85 | $5.15 | 600 | — | — |
| 2009-08-20 | $4.30 | $4.57 | 2,500 | — | — |
| 2009-08-19 | $4.50 | $4.78 | 2,700 | — | — |
| 2009-08-18 | $4.10 | $4.36 | 200 | — | — |
| 2009-08-17 | $4.20 | $4.46 | 0 | — | — |
| 2009-08-14 | $4.20 | $4.46 | 1,600 | — | — |
| 2009-08-13 | $4.20 | $4.46 | 1,300 | — | — |
| 2009-08-12 | $4.25 | $4.52 | 500 | — | — |
| 2009-08-11 | $4.25 | $4.52 | 0 | — | — |
| 2009-08-10 | $4.25 | $4.52 | 100 | — | — |
| 2009-08-07 | $4.23 | $4.49 | 100 | — | — |
| 2009-08-06 | $4.00 | $4.25 | 600 | — | — |
| 2009-08-05 | $3.75 | $3.98 | 1,200 | — | — |
| 2009-08-04 | $4.05 | $4.30 | 0 | — | — |
| 2009-08-03 | $4.05 | $4.30 | 100 | — | — |
| 2009-07-31 | $3.86 | $4.10 | 1,100 | — | — |
| 2009-07-30 | $3.86 | $4.10 | 0 | — | — |
| 2009-07-29 | $3.86 | $4.10 | 0 | — | — |
| 2009-07-28 | $3.86 | $4.10 | 500 | — | — |
| 2009-07-27 | $3.86 | $4.10 | 400 | — | — |
| 2009-07-24 | $4.00 | $4.25 | 0 | — | — |
| 2009-07-23 | $4.00 | $4.25 | 500 | — | — |
| 2009-07-22 | $3.86 | $4.10 | 300 | — | — |
| 2009-07-21 | $3.89 | $4.13 | 100 | — | — |
| 2009-07-20 | $4.25 | $4.52 | 400 | — | — |
| 2009-07-17 | $4.16 | $4.42 | 0 | — | — |
| 2009-07-16 | $4.16 | $4.42 | 0 | — | — |
| 2009-07-15 | $4.16 | $4.42 | 6,800 | — | — |
| 2009-07-14 | $4.10 | $4.36 | 0 | — | — |
| 2009-07-13 | $4.10 | $4.36 | 0 | — | — |
| 2009-07-10 | $4.10 | $4.36 | 0 | — | — |
| 2009-07-09 | $4.10 | $4.36 | 0 | — | — |
| 2009-07-08 | $4.10 | $4.36 | 0 | — | — |
| 2009-07-07 | $4.10 | $4.36 | 500 | — | — |
| 2009-07-06 | $4.10 | $4.36 | 0 | — | — |
| 2009-07-02 | $4.10 | $4.36 | 700 | — | — |
| 2009-07-01 | $4.10 | $4.36 | 100 | — | — |
| 2009-06-30 | $4.25 | $4.52 | 400 | — | — |
| 2009-06-29 | $4.10 | $4.36 | 0 | — | — |
| 2009-06-26 | $4.10 | $4.36 | 200 | — | — |
| 2009-06-25 | $4.25 | $4.52 | 0 | — | — |
| 2009-06-24 | $4.25 | $4.52 | 0 | — | — |
| 2009-06-23 | $4.25 | $4.52 | 0 | — | — |
| 2009-06-22 | $4.25 | $4.52 | 600 | — | — |
| 2009-06-19 | $3.86 | $4.10 | 100 | — | — |
| 2009-06-18 | $4.25 | $4.52 | 0 | — | — |
| 2009-06-17 | $4.25 | $4.52 | 0 | — | — |
| 2009-06-16 | $4.25 | $4.52 | 3,100 | — | — |
| 2009-06-15 | $4.25 | $4.52 | 2,000 | — | — |
| 2009-06-12 | $4.25 | $4.52 | 0 | — | — |
| 2009-06-11 | $4.25 | $4.52 | 2,000 | — | — |
| 2009-06-10 | $3.89 | $4.13 | 0 | — | — |
| 2009-06-09 | $3.89 | $4.13 | 1,100 | — | — |
| 2009-06-08 | $4.34 | $4.61 | 2,300 | — | — |
| 2009-06-05 | $4.92 | $5.23 | 1,300 | — | — |
| 2009-06-04 | $4.10 | $4.36 | 0 | — | — |
| 2009-06-03 | $4.10 | $4.36 | 0 | — | — |
| 2009-06-02 | $4.10 | $4.36 | 300 | — | — |
| 2009-06-01 | $4.10 | $4.36 | 2,600 | — | — |
| 2009-05-29 | $3.90 | $4.14 | 1,500 | — | — |
| 2009-05-28 | $4.40 | $4.68 | 0 | — | — |
| 2009-05-27 | $4.40 | $4.68 | 100 | — | — |
| 2009-05-26 | $4.40 | $4.68 | 0 | — | — |
| 2009-05-22 | $4.40 | $4.68 | 0 | — | — |
| 2009-05-21 | $4.40 | $4.68 | 700 | — | — |
| 2009-05-20 | $4.00 | $4.25 | 3,000 | — | — |
| 2009-05-19 | $3.97 | $4.22 | 9,100 | — | — |
| 2009-05-18 | $3.86 | $4.10 | 1,800 | — | — |
| 2009-05-15 | $3.90 | $4.14 | 100 | — | — |
| 2009-05-14 | $3.78 | $4.02 | 0 | — | — |
| 2009-05-13 | $3.78 | $4.02 | 1,500 | — | — |
| 2009-05-12 | $3.90 | $4.14 | 4,000 | — | — |
| 2009-05-11 | $3.90 | $4.14 | 9,000 | — | — |
| 2009-05-08 | $3.76 | $4.00 | 3,000 | — | — |
| 2009-05-07 | $3.85 | $4.09 | 2,500 | — | — |
| 2009-05-06 | $3.85 | $4.09 | 2,000 | — | — |
| 2009-05-05 | $3.87 | $4.11 | 2,200 | — | — |
| 2009-05-04 | $3.90 | $4.14 | 3,300 | — | — |
| 2009-05-01 | $3.95 | $4.20 | 1,000 | — | — |
| 2009-04-30 | $3.95 | $4.20 | 300 | — | — |
| 2009-04-29 | $3.90 | $4.14 | 0 | — | — |
| 2009-04-28 | $3.90 | $4.14 | 0 | — | — |
| 2009-04-27 | $3.90 | $4.14 | 400 | — | — |
| 2009-04-24 | $3.90 | $4.14 | 200 | — | — |
| 2009-04-23 | $3.92 | $4.17 | 200 | — | — |
| 2009-04-22 | $3.92 | $4.17 | 100 | — | — |
| 2009-04-21 | $3.95 | $4.20 | 700 | — | — |
| 2009-04-20 | $3.88 | $4.12 | 800 | — | — |
| 2009-04-17 | $3.80 | $4.04 | 1,000 | — | — |
| 2009-04-16 | $3.86 | $4.10 | 800 | — | — |
| 2009-04-15 | $3.50 | $3.72 | 1,000 | — | — |
| 2009-04-14 | $3.25 | $3.45 | 192,800 | — | — |
| 2009-04-13 | $3.36 | $3.57 | 11,600 | — | — |
| 2009-04-09 | $3.50 | $3.72 | 11,800 | — | — |
| 2009-04-08 | $3.90 | $4.14 | 100 | — | — |
| 2009-04-07 | $3.60 | $3.83 | 2,000 | — | — |
| 2009-04-06 | $3.75 | $3.98 | 2,500 | — | — |
| 2009-04-03 | $3.75 | $3.98 | 200 | — | — |
| 2009-04-02 | $4.00 | $4.25 | 500 | — | — |
| 2009-04-01 | $3.75 | $3.98 | 0 | — | — |
| 2009-03-31 | $3.75 | $3.98 | 0 | — | — |
| 2009-03-30 | $3.75 | $3.98 | 1,100 | — | — |
| 2009-03-27 | $4.25 | $4.52 | 3,300 | — | — |
| 2009-03-26 | $3.75 | $3.98 | 500 | — | — |
| 2009-03-25 | $4.25 | $4.52 | 300 | — | — |
| 2009-03-24 | $4.48 | $4.76 | 300 | — | — |
| 2009-03-23 | $4.00 | $4.25 | 400 | — | — |
| 2009-03-20 | $4.00 | $4.25 | 3,300 | — | — |
| 2009-03-19 | $4.30 | $4.57 | 2,200 | — | — |
| 2009-03-18 | $4.10 | $4.36 | 4,300 | — | — |
| 2009-03-17 | $4.25 | $4.52 | 200 | — | — |
| 2009-03-16 | $4.25 | $4.52 | 200 | — | — |
| 2009-03-13 | $4.40 | $4.68 | 500 | — | — |
| 2009-03-12 | $4.01 | $4.26 | 0 | — | — |
| 2009-03-11 | $4.01 | $4.26 | 200 | — | — |
| 2009-03-10 | $4.40 | $4.68 | 1,000 | — | — |
| 2009-03-09 | $4.25 | $4.52 | 200 | — | — |
| 2009-03-06 | $4.25 | $4.52 | 1,400 | — | — |
| 2009-03-05 | $4.25 | $4.52 | 6,000 | — | — |
| 2009-03-04 | $4.25 | $4.52 | 5,000 | — | — |
| 2009-03-03 | $4.25 | $4.52 | 300 | — | — |
| 2009-03-02 | $4.77 | $5.07 | 1,500 | — | — |
| 2009-02-27 | $4.55 | $4.83 | 1,000 | — | — |
| 2009-02-26 | $4.25 | $4.52 | 1,000 | — | — |
| 2009-02-25 | $5.00 | $5.31 | 1,100 | — | — |
| 2009-02-24 | $5.00 | $5.31 | 0 | — | — |
| 2009-02-23 | $5.00 | $5.31 | 0 | — | — |
| 2009-02-20 | $5.00 | $5.31 | 8,600 | — | — |
| 2009-02-19 | $4.94 | $5.25 | 200 | — | — |
| 2009-02-18 | $4.40 | $4.68 | 13,500 | — | — |
| 2009-02-17 | $4.99 | $5.30 | 2,800 | — | — |
| 2009-02-13 | $5.00 | $5.31 | 300 | — | — |
| 2009-02-12 | $5.00 | $5.29 | 0 | — | — |
| 2009-02-11 | $5.00 | $5.29 | 2,000 | — | — |
| 2009-02-10 | $5.10 | $5.39 | 2,000 | — | — |
| 2009-02-09 | $5.00 | $5.29 | 1,700 | — | — |
| 2009-02-06 | $4.75 | $5.02 | 10,000 | — | — |
| 2009-02-05 | $4.96 | $5.24 | 100 | — | — |
| 2009-02-04 | $5.45 | $5.76 | 1,200 | — | — |
| 2009-02-03 | $5.74 | $6.07 | 0 | — | — |
| 2009-02-02 | $5.74 | $6.07 | 2,500 | — | — |
| 2009-01-30 | $6.00 | $6.34 | 0 | — | — |
| 2009-01-29 | $6.00 | $6.34 | 0 | — | — |
| 2009-01-28 | $6.00 | $6.34 | 1,700 | — | — |
| 2009-01-27 | $5.82 | $6.15 | 1,200 | — | — |
| 2009-01-26 | $5.00 | $5.29 | 3,600 | — | — |
| 2009-01-23 | $5.00 | $5.29 | 0 | — | — |
| 2009-01-22 | $5.00 | $5.29 | 0 | — | — |
| 2009-01-21 | $5.00 | $5.29 | 2,300 | — | — |
| 2009-01-20 | $4.76 | $5.03 | 1,300 | — | — |
| 2009-01-16 | $5.00 | $5.29 | 0 | — | — |
| 2009-01-15 | $5.00 | $5.29 | 600 | — | — |
| 2009-01-14 | $5.50 | $5.81 | 1,700 | — | — |
| 2009-01-13 | $5.50 | $5.81 | 0 | — | — |
| 2009-01-12 | $5.50 | $5.81 | 700 | — | — |
| 2009-01-09 | $5.90 | $6.24 | 0 | — | — |
| 2009-01-08 | $5.90 | $6.24 | 0 | — | — |
| 2009-01-07 | $5.90 | $6.24 | 600 | — | — |
| 2009-01-06 | $5.50 | $5.81 | 0 | — | — |
| 2009-01-05 | $5.50 | $5.81 | 1,900 | — | — |
| 2009-01-02 | $4.58 | $4.84 | 1,300 | — | — |