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
- 1996-06-07 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 | $4.67 | $4.67 | 3,600 | — | — |
| 2009-12-30 | $4.80 | $4.80 | 11,250 | — | — |
| 2009-12-29 | $4.77 | $4.77 | 16,650 | — | — |
| 2009-12-28 | $4.76 | $4.76 | 24,300 | — | — |
| 2009-12-24 | $4.75 | $4.75 | 15,975 | — | — |
| 2009-12-23 | $4.67 | $4.67 | 8,100 | — | — |
| 2009-12-22 | $4.59 | $4.59 | 25,200 | — | — |
| 2009-12-21 | $4.18 | $4.18 | 2,250 | — | — |
| 2009-12-18 | $4.04 | $4.04 | 3,600 | — | — |
| 2009-12-17 | $4.17 | $4.17 | 2,025 | — | — |
| 2009-12-16 | $4.20 | $4.20 | 5,175 | — | — |
| 2009-12-15 | $4.29 | $4.29 | 26,100 | — | — |
| 2009-12-14 | $4.10 | $4.10 | 17,550 | — | — |
| 2009-12-11 | $4.19 | $4.19 | 53,325 | — | — |
| 2009-12-10 | $4.16 | $4.16 | 6,750 | — | — |
| 2009-12-09 | $4.43 | $4.43 | 10,800 | — | — |
| 2009-12-08 | $4.65 | $4.65 | 10,125 | — | — |
| 2009-12-07 | $4.66 | $4.66 | 2,250 | — | — |
| 2009-12-04 | $4.53 | $4.53 | 5,850 | — | — |
| 2009-12-03 | $4.22 | $4.22 | 4,725 | — | — |
| 2009-12-02 | $4.22 | $4.22 | 3,600 | — | — |
| 2009-12-01 | $4.24 | $4.24 | 3,825 | — | — |
| 2009-11-30 | $4.35 | $4.35 | 31,725 | — | — |
| 2009-11-27 | $4.03 | $4.03 | 4,050 | — | — |
| 2009-11-25 | $4.19 | $4.19 | 4,500 | — | — |
| 2009-11-24 | $4.18 | $4.18 | 13,275 | — | — |
| 2009-11-23 | $4.18 | $4.18 | 9,000 | — | — |
| 2009-11-20 | $4.01 | $4.01 | 8,775 | — | — |
| 2009-11-19 | $4.35 | $4.35 | 131,175 | — | — |
| 2009-11-18 | $4.62 | $4.62 | 42,300 | — | — |
| 2009-11-17 | $4.58 | $4.58 | 7,200 | — | — |
| 2009-11-16 | $4.62 | $4.62 | 32,175 | — | — |
| 2009-11-13 | $4.30 | $4.30 | 139,050 | — | — |
| 2009-11-12 | $4.17 | $4.17 | 1,125 | — | — |
| 2009-11-11 | $4.33 | $4.33 | 675 | — | — |
| 2009-11-10 | $4.25 | $4.25 | 1,125 | — | — |
| 2009-11-09 | $4.34 | $4.34 | 25,425 | — | — |
| 2009-11-06 | $4.29 | $4.29 | 66,150 | — | — |
| 2009-11-05 | $4.20 | $4.20 | 3,375 | — | — |
| 2009-11-04 | $4.16 | $4.16 | 119,475 | — | — |
| 2009-11-03 | $4.27 | $4.27 | 64,575 | — | — |
| 2009-11-02 | $4.09 | $4.09 | 26,775 | — | — |
| 2009-10-30 | $4.07 | $4.07 | 149,175 | — | — |
| 2009-10-29 | $4.16 | $4.16 | 37,350 | — | — |
| 2009-10-28 | $4.15 | $4.15 | 3,150 | — | — |
| 2009-10-27 | $4.27 | $4.27 | 4,950 | — | — |
| 2009-10-26 | $4.33 | $4.33 | 86,625 | — | — |
| 2009-10-23 | $4.26 | $4.26 | 160,425 | — | — |
| 2009-10-22 | $4.44 | $4.44 | 26,550 | — | — |
| 2009-10-21 | $4.40 | $4.40 | 3,150 | — | — |
| 2009-10-20 | $4.67 | $4.67 | 2,025 | — | — |
| 2009-10-19 | $4.62 | $4.62 | 6,750 | — | — |
| 2009-10-16 | $4.65 | $4.65 | 36,225 | — | — |
| 2009-10-15 | $4.64 | $4.64 | 8,325 | — | — |
| 2009-10-14 | $4.78 | $4.78 | 10,575 | — | — |
| 2009-10-13 | $4.83 | $4.83 | 52,425 | — | — |
| 2009-10-12 | $4.73 | $4.73 | 47,025 | — | — |
| 2009-10-09 | $4.70 | $4.70 | 20,025 | — | — |
| 2009-10-08 | $4.71 | $4.71 | 11,025 | — | — |
| 2009-10-07 | $4.67 | $4.67 | 2,700 | — | — |
| 2009-10-06 | $4.67 | $4.67 | 23,850 | — | — |
| 2009-10-05 | $4.56 | $4.56 | 13,950 | — | — |
| 2009-10-02 | $4.45 | $4.45 | 3,825 | — | — |
| 2009-10-01 | $4.63 | $4.63 | 11,250 | — | — |
| 2009-09-30 | $4.88 | $4.88 | 10,125 | — | — |
| 2009-09-29 | $5.03 | $5.03 | 15,525 | — | — |
| 2009-09-28 | $5.07 | $5.07 | 53,325 | — | — |
| 2009-09-25 | $4.84 | $4.84 | 900 | — | — |
| 2009-09-24 | $4.91 | $4.91 | 7,425 | — | — |
| 2009-09-23 | $4.84 | $4.84 | 5,850 | — | — |
| 2009-09-22 | $4.99 | $4.99 | 18,450 | — | — |
| 2009-09-21 | $5.00 | $5.00 | 1,350 | — | — |
| 2009-09-18 | $4.75 | $4.75 | 7,875 | — | — |
| 2009-09-17 | $5.02 | $5.02 | 72,900 | — | — |
| 2009-09-16 | $4.89 | $4.89 | 36,000 | — | — |
| 2009-09-15 | $4.89 | $4.89 | 29,925 | — | — |
| 2009-09-14 | $4.88 | $4.88 | 22,275 | — | — |
| 2009-09-11 | $5.05 | $5.05 | 675 | — | — |
| 2009-09-10 | $5.16 | $5.16 | 1,125 | — | — |
| 2009-09-09 | $4.97 | $4.97 | 12,825 | — | — |
| 2009-09-08 | $4.91 | $4.91 | 9,225 | — | — |
| 2009-09-04 | $4.96 | $4.96 | 9,900 | — | — |
| 2009-09-03 | $4.93 | $4.93 | 16,200 | — | — |
| 2009-09-02 | $4.90 | $4.90 | 25,650 | — | — |
| 2009-09-01 | $4.87 | $4.87 | 70,875 | — | — |
| 2009-08-31 | $5.64 | $5.64 | 6,300 | — | — |
| 2009-08-28 | $5.56 | $5.56 | 8,325 | — | — |
| 2009-08-27 | $5.62 | $5.62 | 4,950 | — | — |
| 2009-08-26 | $5.53 | $5.53 | 1,125 | — | — |
| 2009-08-25 | $5.59 | $5.59 | 18,000 | — | — |
| 2009-08-24 | $5.40 | $5.40 | 31,500 | — | — |
| 2009-08-21 | $5.33 | $5.33 | 4,725 | — | — |
| 2009-08-20 | $5.25 | $5.25 | 24,525 | — | — |
| 2009-08-19 | $5.13 | $5.13 | 7,650 | — | — |
| 2009-08-18 | $4.98 | $4.98 | 14,175 | — | — |
| 2009-08-17 | $4.67 | $4.67 | 4,050 | — | — |
| 2009-08-14 | $4.96 | $4.96 | 225 | — | — |
| 2009-08-13 | $5.11 | $5.11 | 8,100 | — | — |
| 2009-08-12 | $5.12 | $5.12 | 9,900 | — | — |
| 2009-08-11 | $5.16 | $5.16 | 5,400 | — | — |
| 2009-08-10 | $5.26 | $5.26 | 3,150 | — | — |
| 2009-08-07 | $5.13 | $5.13 | 5,175 | — | — |
| 2009-08-06 | $4.94 | $4.94 | 10,125 | — | — |
| 2009-08-05 | $5.13 | $5.13 | 26,100 | — | — |
| 2009-08-04 | $5.29 | $5.29 | 40,275 | — | — |
| 2009-08-03 | $5.07 | $5.07 | 48,150 | — | — |
| 2009-07-31 | $4.91 | $4.91 | 19,350 | — | — |
| 2009-07-30 | $5.03 | $5.03 | 4,950 | — | — |
| 2009-07-29 | $4.76 | $4.76 | 1,350 | — | — |
| 2009-07-28 | $4.73 | $4.73 | 10,125 | — | — |
| 2009-07-27 | $4.69 | $4.69 | 2,250 | — | — |
| 2009-07-24 | $4.88 | $4.88 | 11,025 | — | — |
| 2009-07-23 | $5.02 | $5.02 | 35,100 | — | — |
| 2009-07-22 | $4.76 | $4.76 | 17,550 | — | — |
| 2009-07-21 | $4.78 | $4.78 | 8,325 | — | — |
| 2009-07-20 | $4.89 | $4.89 | 10,575 | — | — |
| 2009-07-17 | $4.70 | $4.70 | 2,250 | — | — |
| 2009-07-16 | $4.76 | $4.76 | 4,050 | — | — |
| 2009-07-15 | $4.64 | $4.64 | 11,925 | — | — |
| 2009-07-14 | $4.18 | $4.18 | 29,250 | — | — |
| 2009-07-13 | $4.15 | $4.15 | 14,400 | — | — |
| 2009-07-10 | $3.95 | $3.95 | 15,300 | — | — |
| 2009-07-09 | $3.88 | $3.88 | 26,100 | — | — |
| 2009-07-08 | $4.00 | $4.00 | 8,325 | — | — |
| 2009-07-07 | $3.84 | $3.84 | 29,250 | — | — |
| 2009-07-06 | $3.97 | $3.97 | 11,475 | — | — |
| 2009-07-02 | $4.03 | $4.03 | 23,175 | — | — |
| 2009-07-01 | $4.52 | $4.52 | 1,800 | — | — |
| 2009-06-30 | $4.40 | $4.40 | 2,700 | — | — |
| 2009-06-29 | $4.46 | $4.46 | 16,425 | — | — |
| 2009-06-26 | $4.27 | $4.27 | 15,750 | — | — |
| 2009-06-25 | $4.38 | $4.38 | 58,950 | — | — |
| 2009-06-24 | $4.20 | $4.20 | 70,200 | — | — |
| 2009-06-23 | $4.09 | $4.09 | 103,500 | — | — |
| 2009-06-22 | $4.02 | $4.02 | 47,475 | — | — |
| 2009-06-19 | $4.26 | $4.26 | 8,775 | — | — |
| 2009-06-18 | $4.19 | $4.19 | 15,525 | — | — |
| 2009-06-17 | $4.22 | $4.22 | 41,625 | — | — |
| 2009-06-16 | $4.22 | $4.22 | 53,550 | — | — |
| 2009-06-15 | $4.44 | $4.44 | 19,350 | — | — |
| 2009-06-12 | $4.50 | $4.50 | 37,350 | — | — |
| 2009-06-11 | $4.58 | $4.58 | 51,750 | — | — |
| 2009-06-10 | $4.55 | $4.55 | 9,225 | — | — |
| 2009-06-09 | $4.83 | $4.83 | 43,875 | — | — |
| 2009-06-08 | $4.83 | $4.83 | 42,975 | — | — |
| 2009-06-05 | $4.83 | $4.83 | 52,425 | — | — |
| 2009-06-04 | $4.84 | $4.84 | 18,225 | — | — |
| 2009-06-03 | $4.85 | $4.85 | 100,125 | — | — |
| 2009-06-02 | $4.82 | $4.82 | 48,825 | — | — |
| 2009-06-01 | $4.97 | $4.97 | 19,125 | — | — |
| 2009-05-29 | $4.29 | $4.29 | 44,325 | — | — |
| 2009-05-28 | $4.20 | $4.20 | 10,575 | — | — |
| 2009-05-27 | $4.18 | $4.18 | 200,250 | — | — |
| 2009-05-26 | $4.24 | $4.24 | 394,875 | — | — |
| 2009-05-22 | $4.07 | $4.07 | 10,125 | — | — |
| 2009-05-21 | $4.00 | $4.00 | 20,250 | — | — |
| 2009-05-20 | $4.19 | $4.19 | 15,075 | — | — |
| 2009-05-19 | $4.18 | $4.18 | 51,075 | — | — |
| 2009-05-18 | $4.50 | $4.50 | 5,175 | — | — |
| 2009-05-15 | $4.12 | $4.12 | 2,025 | — | — |
| 2009-05-14 | $4.36 | $4.36 | 7,425 | — | — |
| 2009-05-13 | $4.39 | $4.39 | 12,825 | — | — |
| 2009-05-12 | $4.74 | $4.74 | 14,850 | — | — |
| 2009-05-11 | $5.02 | $5.02 | 2,925 | — | — |
| 2009-05-08 | $5.27 | $5.27 | 4,725 | — | — |
| 2009-05-07 | $5.04 | $5.04 | 6,075 | — | — |
| 2009-05-06 | $5.26 | $5.26 | 3,825 | — | — |
| 2009-05-05 | $5.15 | $5.15 | 16,875 | — | — |
| 2009-05-04 | $5.27 | $5.27 | 10,350 | — | — |
| 2009-05-01 | $4.87 | $4.87 | 73,575 | — | — |
| 2009-04-30 | $4.94 | $4.94 | 61,425 | — | — |
| 2009-04-29 | $4.89 | $4.89 | 55,350 | — | — |
| 2009-04-28 | $4.44 | $4.44 | 12,825 | — | — |
| 2009-04-27 | $4.38 | $4.38 | 14,175 | — | — |
| 2009-04-24 | $4.16 | $4.16 | 15,750 | — | — |
| 2009-04-23 | $4.00 | $4.00 | 48,150 | — | — |
| 2009-04-22 | $3.87 | $3.87 | 24,300 | — | — |
| 2009-04-21 | $4.04 | $4.04 | 9,450 | — | — |
| 2009-04-20 | $3.89 | $3.89 | 10,125 | — | — |
| 2009-04-17 | $4.35 | $4.35 | 11,925 | — | — |
| 2009-04-16 | $4.44 | $4.44 | 8,325 | — | — |
| 2009-04-15 | $4.29 | $4.29 | 14,625 | — | — |
| 2009-04-14 | $4.37 | $4.37 | 2,250 | — | — |
| 2009-04-13 | $4.16 | $4.16 | 70,875 | — | — |
| 2009-04-09 | $3.97 | $3.97 | 147,375 | — | — |
| 2009-04-08 | $3.99 | $3.99 | 3,375 | — | — |
| 2009-04-07 | $4.01 | $4.01 | 12,600 | — | — |
| 2009-04-06 | $4.00 | $4.00 | 11,475 | — | — |
| 2009-04-03 | $4.08 | $4.08 | 9,900 | — | — |
| 2009-04-02 | $4.20 | $4.20 | 7,425 | — | — |
| 2009-04-01 | $3.52 | $3.52 | 6,300 | — | — |
| 2009-03-31 | $3.48 | $3.48 | 5,625 | — | — |
| 2009-03-30 | $3.56 | $3.56 | 7,425 | — | — |
| 2009-03-27 | $3.56 | $3.56 | 2,925 | — | — |
| 2009-03-26 | $3.83 | $3.83 | 2,250 | — | — |
| 2009-03-25 | $3.74 | $3.74 | 7,425 | — | — |
| 2009-03-24 | $3.70 | $3.70 | 4,500 | — | — |
| 2009-03-23 | $4.10 | $4.10 | 89,550 | — | — |
| 2009-03-20 | $3.32 | $3.32 | 17,100 | — | — |
| 2009-03-19 | $3.30 | $3.30 | 6,075 | — | — |
| 2009-03-18 | $3.60 | $3.60 | 41,400 | — | — |
| 2009-03-17 | $3.14 | $3.14 | 21,825 | — | — |
| 2009-03-16 | $2.94 | $2.94 | 9,225 | — | — |
| 2009-03-13 | $3.04 | $3.04 | 18,900 | — | — |
| 2009-03-12 | $2.88 | $2.88 | 147,825 | — | — |
| 2009-03-11 | $2.70 | $2.70 | 1,350 | — | — |
| 2009-03-10 | $2.62 | $2.62 | 11,475 | — | — |
| 2009-03-09 | $2.58 | $2.58 | 5,175 | — | — |
| 2009-03-06 | $2.48 | $2.48 | 1,125 | — | — |
| 2009-03-05 | $2.51 | $2.51 | 4,500 | — | — |
| 2009-03-04 | $2.76 | $2.76 | 3,150 | — | — |
| 2009-03-03 | $2.83 | $2.83 | 26,100 | — | — |
| 2009-03-02 | $2.93 | $2.93 | 7,875 | — | — |
| 2009-02-27 | $3.50 | $3.50 | 31,050 | — | — |
| 2009-02-26 | $3.45 | $3.45 | 12,825 | — | — |
| 2009-02-25 | $3.58 | $3.58 | 19,125 | — | — |
| 2009-02-24 | $3.53 | $3.53 | 15,300 | — | — |
| 2009-02-23 | $3.59 | $3.59 | 8,550 | — | — |
| 2009-02-20 | $3.82 | $3.82 | 7,200 | — | — |
| 2009-02-19 | $3.99 | $3.99 | 13,500 | — | — |
| 2009-02-18 | $3.91 | $3.91 | 8,325 | — | — |
| 2009-02-17 | $4.03 | $4.03 | 19,350 | — | — |
| 2009-02-13 | $4.08 | $4.08 | 10,125 | — | — |
| 2009-02-12 | $4.22 | $4.22 | 31,950 | — | — |
| 2009-02-11 | $4.31 | $4.31 | 19,125 | — | — |
| 2009-02-10 | $4.29 | $4.29 | 675 | — | — |
| 2009-02-09 | $4.31 | $4.31 | 3,600 | — | — |
| 2009-02-06 | $4.41 | $4.41 | 9,000 | — | — |
| 2009-02-05 | $4.00 | $4.00 | 11,250 | — | — |
| 2009-02-04 | $3.74 | $3.74 | 17,550 | — | — |
| 2009-02-03 | $3.81 | $3.81 | 9,900 | — | — |
| 2009-02-02 | $3.85 | $3.85 | 30,375 | — | — |
| 2009-01-30 | $3.92 | $3.92 | 40,275 | — | — |
| 2009-01-29 | $3.86 | $3.86 | 3,600 | — | — |
| 2009-01-28 | $4.00 | $4.00 | 4,950 | — | — |
| 2009-01-27 | $3.79 | $3.79 | 11,250 | — | — |
| 2009-01-26 | $3.76 | $3.76 | 42,750 | — | — |
| 2009-01-23 | $3.58 | $3.58 | 10,800 | — | — |
| 2009-01-22 | $3.96 | $3.96 | 13,725 | — | — |
| 2009-01-21 | $3.80 | $3.80 | 101,475 | — | — |
| 2009-01-20 | $3.79 | $3.79 | 13,950 | — | — |
| 2009-01-16 | $3.76 | $3.76 | 18,450 | — | — |
| 2009-01-15 | $3.76 | $3.76 | 34,200 | — | — |
| 2009-01-14 | $3.50 | $3.50 | 3,150 | — | — |
| 2009-01-13 | $3.64 | $3.64 | 2,250 | — | — |
| 2009-01-12 | $3.53 | $3.53 | 6,750 | — | — |
| 2009-01-09 | $3.67 | $3.67 | 12,375 | — | — |
| 2009-01-08 | $4.05 | $4.05 | 23,625 | — | — |
| 2009-01-07 | $3.84 | $3.84 | 45,000 | — | — |
| 2009-01-06 | $4.10 | $4.10 | 19,575 | — | — |
| 2009-01-05 | $3.91 | $3.91 | 19,800 | — | — |
| 2009-01-02 | $3.99 | $3.99 | 9,225 | — | — |