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
- 1983-12-13 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 | $4.05 | $4.05 | 77,200 | — | — |
| 2009-12-30 | $4.16 | $4.16 | 95,200 | — | — |
| 2009-12-29 | $4.01 | $4.01 | 129,900 | — | — |
| 2009-12-28 | $3.97 | $3.97 | 24,400 | — | — |
| 2009-12-24 | $3.86 | $3.86 | 6,500 | — | — |
| 2009-12-23 | $3.98 | $3.98 | 25,800 | — | — |
| 2009-12-22 | $3.80 | $3.80 | 67,400 | — | — |
| 2009-12-21 | $3.98 | $3.98 | 34,400 | — | — |
| 2009-12-18 | $4.10 | $4.10 | 136,900 | — | — |
| 2009-12-17 | $3.93 | $3.93 | 14,300 | — | — |
| 2009-12-16 | $4.05 | $4.05 | 16,400 | — | — |
| 2009-12-15 | $3.96 | $3.96 | 10,200 | — | — |
| 2009-12-14 | $4.07 | $4.07 | 15,600 | — | — |
| 2009-12-11 | $4.02 | $4.02 | 6,500 | — | — |
| 2009-12-10 | $3.96 | $3.96 | 33,900 | — | — |
| 2009-12-09 | $4.10 | $4.10 | 12,800 | — | — |
| 2009-12-08 | $4.02 | $4.02 | 18,400 | — | — |
| 2009-12-07 | $4.00 | $4.00 | 16,600 | — | — |
| 2009-12-04 | $4.18 | $4.18 | 15,400 | — | — |
| 2009-12-03 | $3.98 | $3.98 | 11,200 | — | — |
| 2009-12-02 | $3.93 | $3.93 | 25,500 | — | — |
| 2009-12-01 | $3.89 | $3.89 | 34,600 | — | — |
| 2009-11-30 | $3.84 | $3.84 | 31,700 | — | — |
| 2009-11-27 | $4.03 | $4.03 | 12,900 | — | — |
| 2009-11-25 | $4.19 | $4.19 | 31,800 | — | — |
| 2009-11-24 | $4.08 | $4.08 | 23,100 | — | — |
| 2009-11-23 | $4.20 | $4.20 | 8,800 | — | — |
| 2009-11-20 | $4.03 | $4.03 | 24,600 | — | — |
| 2009-11-19 | $4.07 | $4.07 | 24,100 | — | — |
| 2009-11-18 | $4.18 | $4.18 | 4,900 | — | — |
| 2009-11-17 | $4.19 | $4.19 | 5,400 | — | — |
| 2009-11-16 | $4.22 | $4.22 | 21,500 | — | — |
| 2009-11-13 | $3.96 | $3.96 | 25,500 | — | — |
| 2009-11-12 | $3.82 | $3.82 | 37,800 | — | — |
| 2009-11-11 | $4.22 | $4.22 | 15,400 | — | — |
| 2009-11-10 | $4.24 | $4.24 | 12,100 | — | — |
| 2009-11-09 | $4.38 | $4.38 | 40,800 | — | — |
| 2009-11-06 | $4.35 | $4.35 | 14,200 | — | — |
| 2009-11-05 | $4.23 | $4.23 | 54,200 | — | — |
| 2009-11-04 | $3.91 | $3.91 | 29,000 | — | — |
| 2009-11-03 | $3.95 | $3.95 | 20,600 | — | — |
| 2009-11-02 | $4.08 | $4.08 | 8,800 | — | — |
| 2009-10-30 | $3.96 | $3.96 | 48,700 | — | — |
| 2009-10-29 | $4.16 | $4.16 | 24,000 | — | — |
| 2009-10-28 | $4.24 | $4.24 | 15,700 | — | — |
| 2009-10-27 | $4.10 | $4.10 | 15,600 | — | — |
| 2009-10-26 | $4.17 | $4.17 | 13,400 | — | — |
| 2009-10-23 | $4.25 | $4.25 | 26,600 | — | — |
| 2009-10-22 | $4.49 | $4.49 | 25,100 | — | — |
| 2009-10-21 | $4.34 | $4.34 | 31,700 | — | — |
| 2009-10-20 | $4.54 | $4.54 | 12,900 | — | — |
| 2009-10-19 | $4.58 | $4.58 | 5,700 | — | — |
| 2009-10-16 | $4.41 | $4.41 | 15,600 | — | — |
| 2009-10-15 | $4.51 | $4.51 | 11,700 | — | — |
| 2009-10-14 | $4.60 | $4.60 | 10,000 | — | — |
| 2009-10-13 | $4.52 | $4.52 | 6,500 | — | — |
| 2009-10-12 | $4.58 | $4.58 | 31,300 | — | — |
| 2009-10-09 | $4.50 | $4.50 | 23,800 | — | — |
| 2009-10-08 | $4.52 | $4.52 | 20,100 | — | — |
| 2009-10-07 | $4.50 | $4.50 | 28,400 | — | — |
| 2009-10-06 | $4.32 | $4.32 | 15,200 | — | — |
| 2009-10-05 | $4.09 | $4.09 | 7,400 | — | — |
| 2009-10-02 | $4.13 | $4.13 | 17,900 | — | — |
| 2009-10-01 | $4.05 | $4.05 | 28,300 | — | — |
| 2009-09-30 | $4.11 | $4.11 | 57,300 | — | — |
| 2009-09-29 | $4.50 | $4.50 | 23,400 | — | — |
| 2009-09-28 | $4.52 | $4.52 | 22,400 | — | — |
| 2009-09-25 | $4.62 | $4.62 | 12,200 | — | — |
| 2009-09-24 | $4.59 | $4.59 | 18,300 | — | — |
| 2009-09-23 | $4.69 | $4.69 | 22,600 | — | — |
| 2009-09-22 | $4.58 | $4.58 | 26,000 | — | — |
| 2009-09-21 | $4.53 | $4.53 | 21,200 | — | — |
| 2009-09-18 | $4.25 | $4.25 | 542,200 | — | — |
| 2009-09-17 | $4.25 | $4.25 | 11,800 | — | — |
| 2009-09-16 | $4.22 | $4.22 | 9,200 | — | — |
| 2009-09-15 | $4.23 | $4.23 | 23,000 | — | — |
| 2009-09-14 | $4.15 | $4.15 | 30,300 | — | — |
| 2009-09-11 | $4.11 | $4.11 | 9,900 | — | — |
| 2009-09-10 | $4.17 | $4.17 | 10,200 | — | — |
| 2009-09-09 | $4.01 | $4.01 | 24,100 | — | — |
| 2009-09-08 | $4.06 | $4.06 | 20,000 | — | — |
| 2009-09-04 | $3.93 | $3.93 | 7,100 | — | — |
| 2009-09-03 | $3.87 | $3.87 | 22,700 | — | — |
| 2009-09-02 | $3.86 | $3.86 | 12,600 | — | — |
| 2009-09-01 | $3.90 | $3.90 | 17,200 | — | — |
| 2009-08-31 | $3.94 | $3.94 | 27,300 | — | — |
| 2009-08-28 | $3.96 | $3.96 | 30,100 | — | — |
| 2009-08-27 | $4.19 | $4.19 | 7,100 | — | — |
| 2009-08-26 | $4.22 | $4.22 | 20,800 | — | — |
| 2009-08-25 | $4.03 | $4.03 | 11,900 | — | — |
| 2009-08-24 | $3.99 | $3.99 | 9,400 | — | — |
| 2009-08-21 | $4.19 | $4.19 | 47,000 | — | — |
| 2009-08-20 | $4.09 | $4.09 | 10,800 | — | — |
| 2009-08-19 | $3.97 | $3.97 | 12,000 | — | — |
| 2009-08-18 | $3.84 | $3.84 | 8,300 | — | — |
| 2009-08-17 | $3.70 | $3.70 | 33,600 | — | — |
| 2009-08-14 | $4.01 | $4.01 | 19,200 | — | — |
| 2009-08-13 | $4.11 | $4.11 | 4,200 | — | — |
| 2009-08-12 | $4.27 | $4.27 | 20,200 | — | — |
| 2009-08-11 | $3.94 | $3.94 | 15,600 | — | — |
| 2009-08-10 | $4.12 | $4.12 | 12,600 | — | — |
| 2009-08-07 | $4.13 | $4.13 | 37,800 | — | — |
| 2009-08-06 | $4.10 | $4.10 | 23,600 | — | — |
| 2009-08-05 | $4.20 | $4.20 | 13,600 | — | — |
| 2009-08-04 | $4.31 | $4.31 | 26,400 | — | — |
| 2009-08-03 | $4.47 | $4.47 | 16,500 | — | — |
| 2009-07-31 | $4.39 | $4.39 | 16,400 | — | — |
| 2009-07-30 | $4.47 | $4.47 | 24,800 | — | — |
| 2009-07-29 | $4.39 | $4.39 | 6,200 | — | — |
| 2009-07-28 | $4.49 | $4.49 | 17,100 | — | — |
| 2009-07-27 | $4.41 | $4.41 | 19,000 | — | — |
| 2009-07-24 | $4.48 | $4.48 | 17,600 | — | — |
| 2009-07-23 | $4.43 | $4.43 | 49,600 | — | — |
| 2009-07-22 | $4.37 | $4.37 | 21,800 | — | — |
| 2009-07-21 | $4.32 | $4.32 | 39,800 | — | — |
| 2009-07-20 | $4.43 | $4.43 | 21,700 | — | — |
| 2009-07-17 | $3.91 | $3.91 | 57,200 | — | — |
| 2009-07-16 | $4.15 | $4.15 | 17,300 | — | — |
| 2009-07-15 | $3.93 | $3.93 | 20,400 | — | — |
| 2009-07-14 | $3.70 | $3.70 | 23,500 | — | — |
| 2009-07-13 | $3.94 | $3.94 | 26,200 | — | — |
| 2009-07-10 | $3.72 | $3.72 | 26,500 | — | — |
| 2009-07-09 | $3.78 | $3.78 | 36,600 | — | — |
| 2009-07-08 | $3.90 | $3.90 | 32,000 | — | — |
| 2009-07-07 | $4.08 | $4.08 | 22,600 | — | — |
| 2009-07-06 | $4.21 | $4.21 | 90,700 | — | — |
| 2009-07-02 | $4.32 | $4.32 | 40,100 | — | — |
| 2009-07-01 | $4.65 | $4.65 | 23,300 | — | — |
| 2009-06-30 | $4.55 | $4.55 | 50,900 | — | — |
| 2009-06-29 | $4.50 | $4.50 | 110,000 | — | — |
| 2009-06-26 | $4.80 | $4.80 | 1,929,500 | — | — |
| 2009-06-25 | $4.96 | $4.96 | 126,800 | — | — |
| 2009-06-24 | $4.51 | $4.51 | 73,100 | — | — |
| 2009-06-23 | $4.29 | $4.29 | 25,000 | — | — |
| 2009-06-22 | $4.35 | $4.35 | 61,900 | — | — |
| 2009-06-19 | $4.62 | $4.62 | 490,700 | — | — |
| 2009-06-18 | $4.33 | $4.33 | 28,200 | — | — |
| 2009-06-17 | $4.33 | $4.33 | 30,800 | — | — |
| 2009-06-16 | $4.15 | $4.15 | 13,000 | — | — |
| 2009-06-15 | $4.15 | $4.15 | 24,000 | — | — |
| 2009-06-12 | $4.37 | $4.37 | 25,600 | — | — |
| 2009-06-11 | $4.33 | $4.33 | 46,700 | — | — |
| 2009-06-10 | $4.28 | $4.28 | 43,900 | — | — |
| 2009-06-09 | $4.33 | $4.33 | 145,300 | — | — |
| 2009-06-08 | $4.07 | $4.07 | 68,000 | — | — |
| 2009-06-05 | $3.97 | $3.97 | 41,000 | — | — |
| 2009-06-04 | $4.00 | $4.00 | 9,500 | — | — |
| 2009-06-03 | $4.00 | $4.00 | 14,200 | — | — |
| 2009-06-02 | $3.95 | $3.95 | 4,000 | — | — |
| 2009-06-01 | $4.00 | $4.00 | 19,200 | — | — |
| 2009-05-29 | $4.00 | $4.00 | 23,400 | — | — |
| 2009-05-28 | $4.09 | $4.09 | 59,700 | — | — |
| 2009-05-27 | $3.67 | $3.67 | 91,700 | — | — |
| 2009-05-26 | $3.59 | $3.59 | 61,400 | — | — |
| 2009-05-22 | $3.75 | $3.75 | 15,000 | — | — |
| 2009-05-21 | $3.60 | $3.60 | 2,000 | — | — |
| 2009-05-20 | $3.60 | $3.60 | 42,800 | — | — |
| 2009-05-19 | $3.57 | $3.57 | 12,800 | — | — |
| 2009-05-18 | $3.52 | $3.52 | 6,500 | — | — |
| 2009-05-15 | $3.47 | $3.47 | 100 | — | — |
| 2009-05-14 | $3.47 | $3.47 | 4,300 | — | — |
| 2009-05-13 | $3.65 | $3.65 | 34,900 | — | — |
| 2009-05-12 | $3.59 | $3.59 | 11,600 | — | — |
| 2009-05-11 | $3.55 | $3.55 | 32,500 | — | — |
| 2009-05-08 | $3.55 | $3.55 | 14,600 | — | — |
| 2009-05-07 | $3.55 | $3.55 | 10,900 | — | — |
| 2009-05-06 | $3.55 | $3.55 | 15,700 | — | — |
| 2009-05-05 | $3.55 | $3.55 | 17,000 | — | — |
| 2009-05-04 | $3.55 | $3.55 | 1,000 | — | — |
| 2009-05-01 | $3.65 | $3.65 | 1,300 | — | — |
| 2009-04-30 | $3.50 | $3.50 | 400 | — | — |
| 2009-04-29 | $3.41 | $3.41 | 700 | — | — |
| 2009-04-28 | $3.40 | $3.40 | 200 | — | — |
| 2009-04-27 | $3.30 | $3.30 | 1,400 | — | — |
| 2009-04-24 | $3.36 | $3.36 | 1,200 | — | — |
| 2009-04-23 | $3.36 | $3.36 | 3,600 | — | — |
| 2009-04-22 | $3.40 | $3.40 | 0 | — | — |
| 2009-04-21 | $3.40 | $3.40 | 2,300 | — | — |
| 2009-04-20 | $3.60 | $3.60 | 6,000 | — | — |
| 2009-04-17 | $3.60 | $3.60 | 11,100 | — | — |
| 2009-04-16 | $3.63 | $3.63 | 3,500 | — | — |
| 2009-04-15 | $3.66 | $3.66 | 15,900 | — | — |
| 2009-04-14 | $3.60 | $3.60 | 1,800 | — | — |
| 2009-04-13 | $3.80 | $3.80 | 7,400 | — | — |
| 2009-04-09 | $3.72 | $3.72 | 2,400 | — | — |
| 2009-04-08 | $3.60 | $3.60 | 100 | — | — |
| 2009-04-07 | $3.70 | $3.70 | 700 | — | — |
| 2009-04-06 | $3.60 | $3.60 | 600 | — | — |
| 2009-04-03 | $3.60 | $3.60 | 3,600 | — | — |
| 2009-04-02 | $3.25 | $3.25 | 7,100 | — | — |
| 2009-04-01 | $3.60 | $3.60 | 2,000 | — | — |
| 2009-03-31 | $3.50 | $3.50 | 9,700 | — | — |
| 2009-03-30 | $3.70 | $3.70 | 800 | — | — |
| 2009-03-27 | $3.35 | $3.35 | 1,600 | — | — |
| 2009-03-26 | $3.60 | $3.60 | 0 | — | — |
| 2009-03-25 | $3.60 | $3.60 | 2,000 | — | — |
| 2009-03-24 | $3.55 | $3.55 | 4,200 | — | — |
| 2009-03-23 | $3.63 | $3.63 | 0 | — | — |
| 2009-03-20 | $3.63 | $3.63 | 2,700 | — | — |
| 2009-03-19 | $3.50 | $3.50 | 200 | — | — |
| 2009-03-18 | $3.45 | $3.45 | 2,400 | — | — |
| 2009-03-17 | $3.53 | $3.53 | 1,100 | — | — |
| 2009-03-16 | $3.39 | $3.39 | 0 | — | — |
| 2009-03-13 | $3.39 | $3.39 | 500 | — | — |
| 2009-03-12 | $3.25 | $3.25 | 200 | — | — |
| 2009-03-11 | $2.95 | $2.95 | 2,200 | — | — |
| 2009-03-10 | $2.92 | $2.92 | 7,300 | — | — |
| 2009-03-09 | $2.90 | $2.90 | 100 | — | — |
| 2009-03-06 | $3.05 | $3.05 | 1,000 | — | — |
| 2009-03-05 | $3.35 | $3.35 | 100 | — | — |
| 2009-03-04 | $3.50 | $3.50 | 3,500 | — | — |
| 2009-03-03 | $3.20 | $3.20 | 1,300 | — | — |
| 2009-03-02 | $3.30 | $3.30 | 2,800 | — | — |
| 2009-02-27 | $3.23 | $3.23 | 2,300 | — | — |
| 2009-02-26 | $3.40 | $3.40 | 7,300 | — | — |
| 2009-02-25 | $3.35 | $3.35 | 7,400 | — | — |
| 2009-02-24 | $3.01 | $3.01 | 0 | — | — |
| 2009-02-23 | $3.01 | $3.01 | 2,800 | — | — |
| 2009-02-20 | $3.25 | $3.25 | 0 | — | — |
| 2009-02-19 | $3.25 | $3.25 | 0 | — | — |
| 2009-02-18 | $3.25 | $3.25 | 3,000 | — | — |
| 2009-02-17 | $3.01 | $3.01 | 4,900 | — | — |
| 2009-02-13 | $3.20 | $3.20 | 500 | — | — |
| 2009-02-12 | $3.18 | $3.18 | 1,100 | — | — |
| 2009-02-11 | $3.20 | $3.20 | 2,500 | — | — |
| 2009-02-10 | $3.20 | $3.20 | 17,300 | — | — |
| 2009-02-09 | $3.30 | $3.30 | 6,300 | — | — |
| 2009-02-06 | $3.33 | $3.33 | 6,600 | — | — |
| 2009-02-05 | $3.26 | $3.26 | 200 | — | — |
| 2009-02-04 | $3.28 | $3.28 | 2,500 | — | — |
| 2009-02-03 | $3.28 | $3.28 | 3,100 | — | — |
| 2009-02-02 | $3.28 | $3.28 | 900 | — | — |
| 2009-01-30 | $3.45 | $3.45 | 3,800 | — | — |
| 2009-01-29 | $3.40 | $3.40 | 900 | — | — |
| 2009-01-28 | $3.48 | $3.48 | 9,200 | — | — |
| 2009-01-27 | $3.48 | $3.48 | 20,600 | — | — |
| 2009-01-26 | $3.40 | $3.40 | 6,000 | — | — |
| 2009-01-23 | $3.51 | $3.51 | 4,400 | — | — |
| 2009-01-22 | $3.82 | $3.82 | 1,700 | — | — |
| 2009-01-21 | $3.88 | $3.88 | 3,000 | — | — |
| 2009-01-20 | $3.88 | $3.88 | 0 | — | — |
| 2009-01-16 | $3.88 | $3.88 | 89,000 | — | — |
| 2009-01-15 | $3.74 | $3.74 | 3,100 | — | — |
| 2009-01-14 | $3.25 | $3.25 | 12,700 | — | — |
| 2009-01-13 | $3.70 | $3.70 | 7,900 | — | — |
| 2009-01-12 | $3.75 | $3.75 | 4,400 | — | — |
| 2009-01-09 | $3.90 | $3.90 | 0 | — | — |
| 2009-01-08 | $3.90 | $3.90 | 5,800 | — | — |
| 2009-01-07 | $3.83 | $3.83 | 9,700 | — | — |
| 2009-01-06 | $4.00 | $4.00 | 6,600 | — | — |
| 2009-01-05 | $3.91 | $3.91 | 2,000 | — | — |
| 2009-01-02 | $3.94 | $3.94 | 0 | — | — |