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
- 1984-06-11 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 | $4.62 | $6.89 | 167,400 | — | — |
| 2009-12-30 | $4.76 | $7.09 | 114,075 | — | — |
| 2009-12-29 | $4.80 | $7.16 | 454,725 | — | — |
| 2009-12-28 | $4.79 | $7.14 | 115,650 | — | — |
| 2009-12-24 | $4.73 | $7.05 | 128,025 | — | — |
| 2009-12-23 | $4.82 | $7.18 | 202,725 | — | — |
| 2009-12-22 | $4.77 | $7.12 | 198,900 | — | — |
| 2009-12-21 | $4.83 | $7.20 | 292,950 | — | — |
| 2009-12-18 | $4.84 | $7.22 | 713,475 | — | — |
| 2009-12-17 | $4.69 | $7.00 | 401,175 | — | — |
| 2009-12-16 | $4.78 | $7.12 | 263,925 | — | — |
| 2009-12-15 | $4.64 | $6.92 | 391,725 | — | — |
| 2009-12-14 | $4.52 | $6.75 | 407,475 | — | — |
| 2009-12-11 | $4.33 | $6.45 | 276,975 | — | — |
| 2009-12-10 | $4.23 | $6.30 | 234,450 | — | — |
| 2009-12-09 | $4.22 | $6.29 | 389,025 | — | — |
| 2009-12-08 | $4.40 | $6.57 | 466,875 | — | — |
| 2009-12-07 | $4.64 | $6.92 | 759,600 | — | — |
| 2009-12-04 | $4.50 | $6.71 | 443,700 | — | — |
| 2009-12-03 | $4.35 | $6.49 | 251,775 | — | — |
| 2009-12-02 | $4.32 | $6.44 | 231,750 | — | — |
| 2009-12-01 | $4.35 | $6.49 | 226,800 | — | — |
| 2009-11-30 | $4.29 | $6.40 | 334,575 | — | — |
| 2009-11-27 | $4.27 | $6.36 | 111,825 | — | — |
| 2009-11-25 | $4.48 | $6.69 | 139,500 | — | — |
| 2009-11-24 | $4.46 | $6.65 | 179,100 | — | — |
| 2009-11-23 | $4.46 | $6.65 | 529,875 | — | — |
| 2009-11-20 | $4.21 | $6.28 | 303,075 | — | — |
| 2009-11-19 | $4.25 | $6.34 | 270,900 | — | — |
| 2009-11-18 | $4.45 | $6.64 | 164,025 | — | — |
| 2009-11-17 | $4.55 | $6.78 | 191,700 | — | — |
| 2009-11-16 | $4.52 | $6.73 | 416,475 | — | — |
| 2009-11-13 | $4.34 | $6.47 | 186,300 | — | — |
| 2009-11-12 | $4.38 | $6.53 | 315,675 | — | — |
| 2009-11-11 | $4.57 | $6.82 | 376,875 | — | — |
| 2009-11-10 | $4.50 | $6.71 | 367,650 | — | — |
| 2009-11-09 | $4.38 | $6.53 | 270,450 | — | — |
| 2009-11-06 | $4.33 | $6.45 | 267,075 | — | — |
| 2009-11-05 | $4.31 | $6.39 | 263,250 | — | — |
| 2009-11-04 | $4.07 | $6.04 | 391,725 | — | — |
| 2009-11-03 | $4.21 | $6.26 | 556,200 | — | — |
| 2009-11-02 | $4.16 | $6.17 | 269,100 | — | — |
| 2009-10-30 | $4.16 | $6.17 | 628,875 | — | — |
| 2009-10-29 | $4.43 | $6.57 | 389,925 | — | — |
| 2009-10-28 | $4.16 | $6.18 | 1,045,575 | — | — |
| 2009-10-27 | $4.56 | $6.76 | 240,750 | — | — |
| 2009-10-26 | $4.44 | $6.59 | 330,525 | — | — |
| 2009-10-23 | $4.69 | $6.96 | 223,425 | — | — |
| 2009-10-22 | $4.92 | $7.31 | 296,100 | — | — |
| 2009-10-21 | $4.77 | $7.08 | 336,825 | — | — |
| 2009-10-20 | $4.85 | $7.21 | 180,225 | — | — |
| 2009-10-19 | $4.97 | $7.38 | 222,300 | — | — |
| 2009-10-16 | $5.00 | $7.42 | 244,125 | — | — |
| 2009-10-15 | $4.99 | $7.40 | 594,450 | — | — |
| 2009-10-14 | $4.82 | $7.15 | 224,775 | — | — |
| 2009-10-13 | $4.72 | $7.00 | 153,450 | — | — |
| 2009-10-12 | $4.74 | $7.04 | 197,100 | — | — |
| 2009-10-09 | $4.75 | $7.05 | 176,625 | — | — |
| 2009-10-08 | $4.80 | $7.12 | 176,625 | — | — |
| 2009-10-07 | $4.68 | $6.95 | 188,550 | — | — |
| 2009-10-06 | $4.64 | $6.89 | 218,925 | — | — |
| 2009-10-05 | $4.55 | $6.75 | 499,725 | — | — |
| 2009-10-02 | $4.37 | $6.49 | 344,250 | — | — |
| 2009-10-01 | $4.46 | $6.62 | 278,100 | — | — |
| 2009-09-30 | $4.66 | $6.92 | 424,800 | — | — |
| 2009-09-29 | $4.66 | $6.92 | 594,900 | — | — |
| 2009-09-28 | $4.77 | $7.08 | 333,900 | — | — |
| 2009-09-25 | $4.59 | $6.81 | 272,700 | — | — |
| 2009-09-24 | $4.62 | $6.86 | 396,675 | — | — |
| 2009-09-23 | $4.62 | $6.86 | 270,225 | — | — |
| 2009-09-22 | $4.66 | $6.92 | 317,925 | — | — |
| 2009-09-21 | $4.57 | $6.78 | 324,900 | — | — |
| 2009-09-18 | $4.48 | $6.66 | 527,850 | — | — |
| 2009-09-17 | $4.63 | $6.88 | 778,275 | — | — |
| 2009-09-16 | $4.80 | $7.13 | 503,100 | — | — |
| 2009-09-15 | $4.55 | $6.75 | 313,200 | — | — |
| 2009-09-14 | $4.43 | $6.58 | 493,425 | — | — |
| 2009-09-11 | $4.39 | $6.52 | 314,550 | — | — |
| 2009-09-10 | $4.33 | $6.43 | 453,375 | — | — |
| 2009-09-09 | $4.19 | $6.22 | 457,200 | — | — |
| 2009-09-08 | $4.10 | $6.09 | 496,125 | — | — |
| 2009-09-04 | $3.99 | $5.93 | 569,250 | — | — |
| 2009-09-03 | $3.82 | $5.67 | 939,150 | — | — |
| 2009-09-02 | $3.58 | $5.32 | 2,782,125 | — | — |
| 2009-09-01 | $3.66 | $5.44 | 1,833,750 | — | — |
| 2009-08-31 | $4.06 | $6.03 | 1,146,600 | — | — |
| 2009-08-28 | $3.67 | $5.45 | 336,600 | — | — |
| 2009-08-27 | $3.61 | $5.36 | 384,525 | — | — |
| 2009-08-26 | $3.55 | $5.27 | 238,500 | — | — |
| 2009-08-25 | $3.53 | $5.25 | 270,000 | — | — |
| 2009-08-24 | $3.62 | $5.38 | 343,350 | — | — |
| 2009-08-21 | $3.64 | $5.40 | 756,450 | — | — |
| 2009-08-20 | $3.48 | $5.17 | 285,750 | — | — |
| 2009-08-19 | $3.52 | $5.22 | 241,200 | — | — |
| 2009-08-18 | $3.44 | $5.10 | 509,175 | — | — |
| 2009-08-17 | $3.37 | $5.01 | 272,700 | — | — |
| 2009-08-14 | $3.53 | $5.24 | 385,200 | — | — |
| 2009-08-13 | $3.68 | $5.46 | 391,275 | — | — |
| 2009-08-12 | $3.73 | $5.54 | 312,075 | — | — |
| 2009-08-11 | $3.70 | $5.49 | 250,425 | — | — |
| 2009-08-10 | $3.82 | $5.67 | 678,825 | — | — |
| 2009-08-07 | $3.84 | $5.71 | 507,825 | — | — |
| 2009-08-06 | $3.78 | $5.62 | 413,325 | — | — |
| 2009-08-05 | $3.84 | $5.67 | 509,175 | — | — |
| 2009-08-04 | $3.88 | $5.74 | 391,725 | — | — |
| 2009-08-03 | $3.86 | $5.70 | 601,650 | — | — |
| 2009-07-31 | $3.65 | $5.40 | 519,525 | — | — |
| 2009-07-30 | $3.63 | $5.37 | 472,050 | — | — |
| 2009-07-29 | $3.60 | $5.32 | 492,975 | — | — |
| 2009-07-28 | $3.79 | $5.60 | 561,600 | — | — |
| 2009-07-27 | $3.93 | $5.81 | 455,400 | — | — |
| 2009-07-24 | $4.10 | $6.06 | 417,375 | — | — |
| 2009-07-23 | $4.00 | $5.91 | 483,525 | — | — |
| 2009-07-22 | $3.84 | $5.67 | 367,425 | — | — |
| 2009-07-21 | $3.88 | $5.73 | 1,046,475 | — | — |
| 2009-07-20 | $3.97 | $5.87 | 771,750 | — | — |
| 2009-07-17 | $4.05 | $5.99 | 719,775 | — | — |
| 2009-07-16 | $3.94 | $5.82 | 342,000 | — | — |
| 2009-07-15 | $3.89 | $5.75 | 542,700 | — | — |
| 2009-07-14 | $3.62 | $5.35 | 533,250 | — | — |
| 2009-07-13 | $3.56 | $5.27 | 408,150 | — | — |
| 2009-07-10 | $3.41 | $5.04 | 189,675 | — | — |
| 2009-07-09 | $3.42 | $5.05 | 421,650 | — | — |
| 2009-07-08 | $3.38 | $5.00 | 455,850 | — | — |
| 2009-07-07 | $3.31 | $4.89 | 488,475 | — | — |
| 2009-07-06 | $3.49 | $5.16 | 363,150 | — | — |
| 2009-07-02 | $3.60 | $5.32 | 413,550 | — | — |
| 2009-07-01 | $3.68 | $5.43 | 600,300 | — | — |
| 2009-06-30 | $3.71 | $5.48 | 753,750 | — | — |
| 2009-06-29 | $3.76 | $5.56 | 519,525 | — | — |
| 2009-06-26 | $3.83 | $5.65 | 515,925 | — | — |
| 2009-06-25 | $3.88 | $5.73 | 745,200 | — | — |
| 2009-06-24 | $3.65 | $5.40 | 585,450 | — | — |
| 2009-06-23 | $3.54 | $5.23 | 475,650 | — | — |
| 2009-06-22 | $3.54 | $5.23 | 624,825 | — | — |
| 2009-06-19 | $3.90 | $5.77 | 548,325 | — | — |
| 2009-06-18 | $3.94 | $5.83 | 415,800 | — | — |
| 2009-06-17 | $3.98 | $5.88 | 731,700 | — | — |
| 2009-06-16 | $4.13 | $6.10 | 311,850 | — | — |
| 2009-06-15 | $4.32 | $6.39 | 910,575 | — | — |
| 2009-06-12 | $4.47 | $6.60 | 245,925 | — | — |
| 2009-06-11 | $4.50 | $6.65 | 389,250 | — | — |
| 2009-06-10 | $4.48 | $6.63 | 602,100 | — | — |
| 2009-06-09 | $4.45 | $6.58 | 380,250 | — | — |
| 2009-06-08 | $4.47 | $6.61 | 704,475 | — | — |
| 2009-06-05 | $4.66 | $6.89 | 396,000 | — | — |
| 2009-06-04 | $4.81 | $7.11 | 379,125 | — | — |
| 2009-06-03 | $4.73 | $6.99 | 828,900 | — | — |
| 2009-06-02 | $4.74 | $7.01 | 1,210,050 | — | — |
| 2009-06-01 | $4.64 | $6.86 | 812,700 | — | — |
| 2009-05-29 | $4.60 | $6.80 | 662,400 | — | — |
| 2009-05-28 | $4.53 | $6.69 | 489,150 | — | — |
| 2009-05-27 | $4.32 | $6.39 | 301,725 | — | — |
| 2009-05-26 | $4.40 | $6.50 | 702,675 | — | — |
| 2009-05-22 | $4.23 | $6.25 | 379,575 | — | — |
| 2009-05-21 | $4.29 | $6.34 | 926,550 | — | — |
| 2009-05-20 | $4.51 | $6.66 | 726,525 | — | — |
| 2009-05-19 | $4.44 | $6.57 | 560,025 | — | — |
| 2009-05-18 | $4.51 | $6.66 | 808,425 | — | — |
| 2009-05-15 | $4.17 | $6.17 | 916,650 | — | — |
| 2009-05-14 | $4.16 | $6.14 | 1,356,750 | — | — |
| 2009-05-13 | $4.36 | $6.44 | 587,250 | — | — |
| 2009-05-12 | $4.77 | $7.05 | 856,575 | — | — |
| 2009-05-11 | $4.78 | $7.07 | 664,425 | — | — |
| 2009-05-08 | $5.22 | $7.71 | 510,750 | — | — |
| 2009-05-07 | $4.88 | $7.21 | 706,275 | — | — |
| 2009-05-06 | $5.16 | $7.62 | 962,325 | — | — |
| 2009-05-05 | $5.11 | $7.50 | 992,025 | — | — |
| 2009-05-04 | $5.15 | $7.57 | 1,242,900 | — | — |
| 2009-05-01 | $5.11 | $7.51 | 815,400 | — | — |
| 2009-04-30 | $4.76 | $6.98 | 1,219,500 | — | — |
| 2009-04-29 | $4.69 | $6.89 | 1,437,525 | — | — |
| 2009-04-28 | $4.28 | $6.29 | 1,248,300 | — | — |
| 2009-04-27 | $4.19 | $6.15 | 934,875 | — | — |
| 2009-04-24 | $4.53 | $6.66 | 926,100 | — | — |
| 2009-04-23 | $4.28 | $6.29 | 1,097,100 | — | — |
| 2009-04-22 | $4.21 | $6.18 | 863,550 | — | — |
| 2009-04-21 | $4.28 | $6.28 | 882,675 | — | — |
| 2009-04-20 | $4.00 | $5.88 | 1,358,325 | — | — |
| 2009-04-17 | $4.29 | $6.31 | 1,352,250 | — | — |
| 2009-04-16 | $3.97 | $5.84 | 1,446,300 | — | — |
| 2009-04-15 | $3.35 | $4.92 | 722,025 | — | — |
| 2009-04-14 | $3.19 | $4.68 | 737,325 | — | — |
| 2009-04-13 | $3.24 | $4.77 | 340,650 | — | — |
| 2009-04-09 | $3.27 | $4.80 | 359,325 | — | — |
| 2009-04-08 | $3.04 | $4.46 | 306,675 | — | — |
| 2009-04-07 | $2.98 | $4.37 | 504,900 | — | — |
| 2009-04-06 | $3.18 | $4.67 | 373,950 | — | — |
| 2009-04-03 | $3.26 | $4.78 | 503,550 | — | — |
| 2009-04-02 | $3.28 | $4.81 | 467,325 | — | — |
| 2009-04-01 | $2.98 | $4.37 | 335,025 | — | — |
| 2009-03-31 | $2.95 | $4.33 | 436,950 | — | — |
| 2009-03-30 | $2.96 | $4.35 | 803,250 | — | — |
| 2009-03-27 | $2.90 | $4.26 | 473,625 | — | — |
| 2009-03-26 | $3.21 | $4.72 | 510,075 | — | — |
| 2009-03-25 | $3.18 | $4.67 | 392,625 | — | — |
| 2009-03-24 | $3.08 | $4.52 | 548,100 | — | — |
| 2009-03-23 | $3.13 | $4.60 | 541,125 | — | — |
| 2009-03-20 | $2.91 | $4.27 | 926,550 | — | — |
| 2009-03-19 | $3.00 | $4.41 | 326,250 | — | — |
| 2009-03-18 | $3.00 | $4.41 | 385,875 | — | — |
| 2009-03-17 | $2.90 | $4.26 | 779,175 | — | — |
| 2009-03-16 | $2.80 | $4.12 | 820,125 | — | — |
| 2009-03-13 | $2.72 | $3.99 | 328,050 | — | — |
| 2009-03-12 | $2.75 | $4.04 | 447,075 | — | — |
| 2009-03-11 | $2.54 | $3.73 | 338,850 | — | — |
| 2009-03-10 | $2.58 | $3.79 | 331,650 | — | — |
| 2009-03-09 | $2.43 | $3.57 | 166,950 | — | — |
| 2009-03-06 | $2.41 | $3.54 | 261,225 | — | — |
| 2009-03-05 | $2.40 | $3.52 | 379,800 | — | — |
| 2009-03-04 | $2.56 | $3.77 | 378,900 | — | — |
| 2009-03-03 | $2.51 | $3.69 | 1,013,400 | — | — |
| 2009-03-02 | $2.45 | $3.60 | 708,300 | — | — |
| 2009-02-27 | $2.59 | $3.81 | 288,000 | — | — |
| 2009-02-26 | $2.55 | $3.75 | 465,525 | — | — |
| 2009-02-25 | $2.54 | $3.73 | 464,625 | — | — |
| 2009-02-24 | $2.62 | $3.85 | 787,950 | — | — |
| 2009-02-23 | $2.35 | $3.45 | 467,325 | — | — |
| 2009-02-20 | $2.57 | $3.77 | 414,675 | — | — |
| 2009-02-19 | $2.61 | $3.84 | 587,925 | — | — |
| 2009-02-18 | $2.71 | $3.98 | 499,725 | — | — |
| 2009-02-17 | $2.66 | $3.91 | 500,400 | — | — |
| 2009-02-13 | $2.88 | $4.24 | 509,400 | — | — |
| 2009-02-12 | $2.92 | $4.29 | 561,375 | — | — |
| 2009-02-11 | $2.94 | $4.31 | 442,125 | — | — |
| 2009-02-10 | $2.99 | $4.39 | 960,075 | — | — |
| 2009-02-09 | $3.22 | $4.73 | 535,050 | — | — |
| 2009-02-06 | $3.24 | $4.76 | 606,150 | — | — |
| 2009-02-05 | $3.15 | $4.58 | 1,023,750 | — | — |
| 2009-02-04 | $3.12 | $4.54 | 868,950 | — | — |
| 2009-02-03 | $3.23 | $4.69 | 745,875 | — | — |
| 2009-02-02 | $3.32 | $4.83 | 483,075 | — | — |
| 2009-01-30 | $3.31 | $4.81 | 892,125 | — | — |
| 2009-01-29 | $3.54 | $5.14 | 526,050 | — | — |
| 2009-01-28 | $3.84 | $5.58 | 571,500 | — | — |
| 2009-01-27 | $3.80 | $5.53 | 759,600 | — | — |
| 2009-01-26 | $3.80 | $5.52 | 388,800 | — | — |
| 2009-01-23 | $3.68 | $5.35 | 926,325 | — | — |
| 2009-01-22 | $3.52 | $5.11 | 601,875 | — | — |
| 2009-01-21 | $3.73 | $5.42 | 623,025 | — | — |
| 2009-01-20 | $3.24 | $4.72 | 946,800 | — | — |
| 2009-01-16 | $3.71 | $5.40 | 709,875 | — | — |
| 2009-01-15 | $4.08 | $5.93 | 381,825 | — | — |
| 2009-01-14 | $3.92 | $5.69 | 458,100 | — | — |
| 2009-01-13 | $4.27 | $6.21 | 505,125 | — | — |
| 2009-01-12 | $4.32 | $6.29 | 484,200 | — | — |
| 2009-01-09 | $4.46 | $6.49 | 429,750 | — | — |
| 2009-01-08 | $4.78 | $6.95 | 526,500 | — | — |
| 2009-01-07 | $4.51 | $6.56 | 379,125 | — | — |
| 2009-01-06 | $4.90 | $7.13 | 579,600 | — | — |
| 2009-01-05 | $4.91 | $7.14 | 449,325 | — | — |
| 2009-01-02 | $4.61 | $6.71 | 364,050 | — | — |