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
- 1999-10-28 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 | $4.96 | $4.96 | 13,044 | — | — |
| 2009-12-30 | $4.92 | $4.92 | 7,321 | — | — |
| 2009-12-29 | $4.93 | $4.93 | 532 | — | — |
| 2009-12-28 | $4.70 | $4.70 | 8,119 | — | — |
| 2009-12-24 | $4.77 | $4.77 | 0 | — | — |
| 2009-12-23 | $4.77 | $4.77 | 21,429 | — | — |
| 2009-12-22 | $4.61 | $4.61 | 0 | — | — |
| 2009-12-21 | $4.61 | $4.61 | 1,198 | — | — |
| 2009-12-18 | $4.93 | $4.93 | 532 | — | — |
| 2009-12-17 | $4.93 | $4.93 | 0 | — | — |
| 2009-12-16 | $4.93 | $4.93 | 0 | — | — |
| 2009-12-15 | $4.93 | $4.93 | 399 | — | — |
| 2009-12-14 | $4.62 | $4.62 | 6,389 | — | — |
| 2009-12-11 | $4.62 | $4.62 | 3,328 | — | — |
| 2009-12-10 | $4.63 | $4.63 | 6,123 | — | — |
| 2009-12-09 | $4.88 | $4.88 | 0 | — | — |
| 2009-12-08 | $4.88 | $4.88 | 4,792 | — | — |
| 2009-12-07 | $4.70 | $4.70 | 0 | — | — |
| 2009-12-04 | $4.70 | $4.70 | 1,065 | — | — |
| 2009-12-03 | $5.05 | $5.05 | 0 | — | — |
| 2009-12-02 | $5.05 | $5.05 | 3,993 | — | — |
| 2009-12-01 | $5.07 | $5.07 | 1,331 | — | — |
| 2009-11-30 | $5.07 | $5.07 | 0 | — | — |
| 2009-11-27 | $5.07 | $5.07 | 666 | — | — |
| 2009-11-25 | $4.58 | $4.58 | 799 | — | — |
| 2009-11-24 | $4.58 | $4.58 | 10,515 | — | — |
| 2009-11-23 | $4.70 | $4.70 | 11,846 | — | — |
| 2009-11-20 | $4.58 | $4.58 | 17,037 | — | — |
| 2009-11-19 | $5.33 | $5.33 | 5,856 | — | — |
| 2009-11-18 | $5.45 | $5.45 | 399 | — | — |
| 2009-11-17 | $5.44 | $5.44 | 0 | — | — |
| 2009-11-16 | $5.44 | $5.44 | 0 | — | — |
| 2009-11-13 | $5.44 | $5.44 | 2,263 | — | — |
| 2009-11-12 | $5.14 | $5.14 | 399 | — | — |
| 2009-11-11 | $5.73 | $5.73 | 7,587 | — | — |
| 2009-11-10 | $5.60 | $5.60 | 0 | — | — |
| 2009-11-09 | $5.60 | $5.60 | 2,130 | — | — |
| 2009-11-06 | $5.70 | $5.70 | 2,529 | — | — |
| 2009-11-05 | $5.71 | $5.71 | 1,863 | — | — |
| 2009-11-04 | $5.71 | $5.71 | 6,655 | — | — |
| 2009-11-03 | $5.79 | $5.79 | 1,331 | — | — |
| 2009-11-02 | $5.79 | $5.79 | 932 | — | — |
| 2009-10-30 | $5.82 | $5.82 | 0 | — | — |
| 2009-10-29 | $5.82 | $5.82 | 133 | — | — |
| 2009-10-28 | $5.75 | $5.75 | 0 | — | — |
| 2009-10-27 | $5.75 | $5.75 | 13,177 | — | — |
| 2009-10-26 | $6.03 | $6.03 | 0 | — | — |
| 2009-10-23 | $6.03 | $6.03 | 399 | — | — |
| 2009-10-22 | $6.22 | $6.22 | 4,525 | — | — |
| 2009-10-21 | $6.20 | $6.20 | 3,461 | — | — |
| 2009-10-20 | $6.34 | $6.34 | 1,065 | — | — |
| 2009-10-19 | $5.90 | $5.90 | 2,529 | — | — |
| 2009-10-16 | $6.14 | $6.14 | 0 | — | — |
| 2009-10-15 | $6.14 | $6.14 | 0 | — | — |
| 2009-10-14 | $6.14 | $6.14 | 3,328 | — | — |
| 2009-10-13 | $6.01 | $6.01 | 0 | — | — |
| 2009-10-12 | $6.01 | $6.01 | 26,753 | — | — |
| 2009-10-09 | $5.71 | $5.71 | 0 | — | — |
| 2009-10-08 | $5.71 | $5.71 | 0 | — | — |
| 2009-10-07 | $5.71 | $5.71 | 0 | — | — |
| 2009-10-06 | $5.71 | $5.71 | 2,263 | — | — |
| 2009-10-05 | $5.57 | $5.57 | 0 | — | — |
| 2009-10-02 | $5.57 | $5.57 | 1,065 | — | — |
| 2009-10-01 | $6.06 | $6.06 | 399 | — | — |
| 2009-09-30 | $6.07 | $6.07 | 1,730 | — | — |
| 2009-09-29 | $6.05 | $6.05 | 1,331 | — | — |
| 2009-09-28 | $5.94 | $5.94 | 0 | — | — |
| 2009-09-25 | $5.94 | $5.94 | 1,065 | — | — |
| 2009-09-24 | $5.94 | $5.94 | 27,552 | — | — |
| 2009-09-23 | $5.82 | $5.82 | 799 | — | — |
| 2009-09-22 | $6.06 | $6.06 | 4,792 | — | — |
| 2009-09-21 | $5.82 | $5.82 | 2,928 | — | — |
| 2009-09-18 | $6.06 | $6.06 | 5,990 | — | — |
| 2009-09-17 | $6.06 | $6.06 | 6,921 | — | — |
| 2009-09-16 | $6.09 | $6.09 | 9,583 | — | — |
| 2009-09-15 | $6.09 | $6.09 | 0 | — | — |
| 2009-09-14 | $6.09 | $6.09 | 2,662 | — | — |
| 2009-09-11 | $6.39 | $6.39 | 0 | — | — |
| 2009-09-10 | $6.39 | $6.39 | 666 | — | — |
| 2009-09-09 | $6.16 | $6.16 | 16,638 | — | — |
| 2009-09-08 | $6.01 | $6.01 | 10,914 | — | — |
| 2009-09-04 | $6.01 | $6.01 | 0 | — | — |
| 2009-09-03 | $6.01 | $6.01 | 8,652 | — | — |
| 2009-09-02 | $6.01 | $6.01 | 2,130 | — | — |
| 2009-09-01 | $6.09 | $6.09 | 0 | — | — |
| 2009-08-31 | $6.09 | $6.09 | 0 | — | — |
| 2009-08-28 | $6.09 | $6.09 | 0 | — | — |
| 2009-08-27 | $6.09 | $6.09 | 0 | — | — |
| 2009-08-26 | $6.09 | $6.09 | 3,194 | — | — |
| 2009-08-25 | $5.94 | $5.94 | 0 | — | — |
| 2009-08-24 | $5.94 | $5.94 | 1,863 | — | — |
| 2009-08-21 | $5.82 | $5.82 | 1,997 | — | — |
| 2009-08-20 | $5.27 | $5.27 | 6,788 | — | — |
| 2009-08-19 | $5.26 | $5.26 | 133 | — | — |
| 2009-08-18 | $5.07 | $5.07 | 4,126 | — | — |
| 2009-08-17 | $5.57 | $5.57 | 0 | — | — |
| 2009-08-14 | $5.57 | $5.57 | 2,928 | — | — |
| 2009-08-13 | $5.63 | $5.63 | 1,331 | — | — |
| 2009-08-12 | $6.04 | $6.04 | 932 | — | — |
| 2009-08-11 | $6.01 | $6.01 | 0 | — | — |
| 2009-08-10 | $6.01 | $6.01 | 0 | — | — |
| 2009-08-07 | $6.01 | $6.01 | 4,792 | — | — |
| 2009-08-06 | $5.75 | $5.75 | 3,061 | — | — |
| 2009-08-05 | $6.39 | $6.39 | 2,662 | — | — |
| 2009-08-04 | $6.39 | $6.39 | 12,112 | — | — |
| 2009-08-03 | $6.01 | $6.01 | 0 | — | — |
| 2009-07-31 | $6.01 | $6.01 | 14,109 | — | — |
| 2009-07-30 | $5.44 | $5.44 | 0 | — | — |
| 2009-07-29 | $5.44 | $5.44 | 0 | — | — |
| 2009-07-28 | $5.44 | $5.44 | 3,993 | — | — |
| 2009-07-27 | $5.31 | $5.31 | 19,965 | — | — |
| 2009-07-24 | $5.39 | $5.39 | 25,555 | — | — |
| 2009-07-23 | $4.96 | $4.96 | 799 | — | — |
| 2009-07-22 | $4.90 | $4.90 | 1,331 | — | — |
| 2009-07-21 | $4.85 | $4.85 | 799 | — | — |
| 2009-07-20 | $4.82 | $4.82 | 0 | — | — |
| 2009-07-17 | $4.82 | $4.82 | 1,464 | — | — |
| 2009-07-16 | $4.94 | $4.94 | 0 | — | — |
| 2009-07-15 | $4.94 | $4.94 | 133 | — | — |
| 2009-07-14 | $5.16 | $5.16 | 2,529 | — | — |
| 2009-07-13 | $4.90 | $4.90 | 666 | — | — |
| 2009-07-10 | $4.70 | $4.70 | 133 | — | — |
| 2009-07-09 | $4.67 | $4.67 | 0 | — | — |
| 2009-07-08 | $4.67 | $4.67 | 399 | — | — |
| 2009-07-07 | $4.85 | $4.85 | 133 | — | — |
| 2009-07-06 | $4.63 | $4.63 | 2,662 | — | — |
| 2009-07-02 | $5.25 | $5.25 | 0 | — | — |
| 2009-07-01 | $5.25 | $5.25 | 0 | — | — |
| 2009-06-30 | $5.25 | $5.25 | 2,928 | — | — |
| 2009-06-29 | $4.94 | $4.94 | 5,058 | — | — |
| 2009-06-26 | $4.92 | $4.92 | 0 | — | — |
| 2009-06-25 | $4.92 | $4.92 | 0 | — | — |
| 2009-06-24 | $4.92 | $4.92 | 0 | — | — |
| 2009-06-23 | $4.92 | $4.92 | 3,860 | — | — |
| 2009-06-22 | $4.95 | $4.95 | 1,065 | — | — |
| 2009-06-19 | $5.25 | $5.25 | 0 | — | — |
| 2009-06-18 | $5.25 | $5.25 | 666 | — | — |
| 2009-06-17 | $5.03 | $5.03 | 1,331 | — | — |
| 2009-06-16 | $5.03 | $5.03 | 0 | — | — |
| 2009-06-15 | $5.03 | $5.03 | 0 | — | — |
| 2009-06-12 | $5.03 | $5.03 | 0 | — | — |
| 2009-06-11 | $5.03 | $5.03 | 0 | — | — |
| 2009-06-10 | $5.03 | $5.03 | 0 | — | — |
| 2009-06-09 | $5.03 | $5.03 | 0 | — | — |
| 2009-06-08 | $5.03 | $5.03 | 399 | — | — |
| 2009-06-05 | $5.08 | $5.08 | 0 | — | — |
| 2009-06-04 | $5.08 | $5.08 | 4,525 | — | — |
| 2009-06-03 | $5.09 | $5.09 | 266 | — | — |
| 2009-06-02 | $5.08 | $5.08 | 399 | — | — |
| 2009-06-01 | $5.18 | $5.18 | 8,252 | — | — |
| 2009-05-29 | $5.18 | $5.18 | 9,051 | — | — |
| 2009-05-28 | $4.97 | $4.97 | 3,993 | — | — |
| 2009-05-27 | $5.18 | $5.18 | 0 | — | — |
| 2009-05-26 | $5.18 | $5.18 | 1,331 | — | — |
| 2009-05-22 | $4.92 | $4.92 | 0 | — | — |
| 2009-05-21 | $4.92 | $4.92 | 133 | — | — |
| 2009-05-20 | $4.59 | $4.59 | 266 | — | — |
| 2009-05-19 | $4.58 | $4.58 | 4,259 | — | — |
| 2009-05-18 | $4.73 | $4.73 | 532 | — | — |
| 2009-05-15 | $4.73 | $4.73 | 266 | — | — |
| 2009-05-14 | $4.73 | $4.73 | 266 | — | — |
| 2009-05-13 | $4.52 | $4.52 | 12,911 | — | — |
| 2009-05-12 | $4.32 | $4.32 | 242,508 | — | — |
| 2009-05-11 | $4.24 | $4.24 | 8,518 | — | — |
| 2009-05-08 | $4.19 | $4.19 | 133 | — | — |
| 2009-05-07 | $4.32 | $4.32 | 36,736 | — | — |
| 2009-05-06 | $4.25 | $4.25 | 4,659 | — | — |
| 2009-05-05 | $4.13 | $4.13 | 5,324 | — | — |
| 2009-05-04 | $4.05 | $4.05 | 133 | — | — |
| 2009-05-01 | $3.94 | $3.94 | 266 | — | — |
| 2009-04-30 | $4.00 | $4.00 | 2,928 | — | — |
| 2009-04-29 | $4.02 | $4.02 | 9,983 | — | — |
| 2009-04-28 | $3.81 | $3.81 | 7,587 | — | — |
| 2009-04-27 | $4.06 | $4.06 | 1,198 | — | — |
| 2009-04-24 | $4.32 | $4.32 | 0 | — | — |
| 2009-04-23 | $4.32 | $4.32 | 532 | — | — |
| 2009-04-22 | $4.54 | $4.54 | 133 | — | — |
| 2009-04-21 | $4.28 | $4.28 | 266 | — | — |
| 2009-04-20 | $4.06 | $4.06 | 1,730 | — | — |
| 2009-04-17 | $3.85 | $3.85 | 56,834 | — | — |
| 2009-04-16 | $3.98 | $3.98 | 33,142 | — | — |
| 2009-04-15 | $4.24 | $4.24 | 6,522 | — | — |
| 2009-04-14 | $3.76 | $3.76 | 399 | — | — |
| 2009-04-13 | $3.94 | $3.94 | 23,958 | — | — |
| 2009-04-09 | $4.06 | $4.06 | 9,983 | — | — |
| 2009-04-08 | $3.83 | $3.83 | 932 | — | — |
| 2009-04-07 | $3.83 | $3.83 | 799 | — | — |
| 2009-04-06 | $3.94 | $3.94 | 1,331 | — | — |
| 2009-04-03 | $3.99 | $3.99 | 133 | — | — |
| 2009-04-02 | $3.94 | $3.94 | 3,727 | — | — |
| 2009-04-01 | $3.98 | $3.98 | 6,655 | — | — |
| 2009-03-31 | $4.21 | $4.21 | 3,860 | — | — |
| 2009-03-30 | $4.04 | $4.04 | 1,597 | — | — |
| 2009-03-27 | $3.65 | $3.65 | 399 | — | — |
| 2009-03-26 | $4.45 | $4.45 | 9,450 | — | — |
| 2009-03-25 | $3.76 | $3.76 | 1,730 | — | — |
| 2009-03-24 | $4.51 | $4.51 | 1,597 | — | — |
| 2009-03-23 | $4.81 | $4.81 | 1,464 | — | — |
| 2009-03-20 | $5.03 | $5.03 | 399 | — | — |
| 2009-03-19 | $5.15 | $5.15 | 0 | — | — |
| 2009-03-18 | $5.15 | $5.15 | 17,170 | — | — |
| 2009-03-17 | $5.72 | $5.72 | 2,529 | — | — |
| 2009-03-16 | $5.85 | $5.85 | 2,928 | — | — |
| 2009-03-13 | $4.77 | $4.77 | 1,065 | — | — |
| 2009-03-12 | $4.52 | $4.52 | 0 | — | — |
| 2009-03-11 | $4.52 | $4.52 | 1,464 | — | — |
| 2009-03-10 | $4.40 | $4.40 | 1,997 | — | — |
| 2009-03-09 | $3.83 | $3.83 | 2,263 | — | — |
| 2009-03-06 | $3.57 | $3.57 | 6,522 | — | — |
| 2009-03-05 | $3.79 | $3.79 | 2,928 | — | — |
| 2009-03-04 | $3.83 | $3.83 | 6,788 | — | — |
| 2009-03-03 | $4.16 | $4.16 | 2,263 | — | — |
| 2009-03-02 | $4.13 | $4.13 | 3,194 | — | — |
| 2009-02-27 | $4.37 | $4.37 | 932 | — | — |
| 2009-02-26 | $4.19 | $4.19 | 9,184 | — | — |
| 2009-02-25 | $4.35 | $4.35 | 1,464 | — | — |
| 2009-02-24 | $4.24 | $4.24 | 5,990 | — | — |
| 2009-02-23 | $3.91 | $3.91 | 1,065 | — | — |
| 2009-02-20 | $3.87 | $3.87 | 3,594 | — | — |
| 2009-02-19 | $4.19 | $4.19 | 7,321 | — | — |
| 2009-02-18 | $3.76 | $3.76 | 1,464 | — | — |
| 2009-02-17 | $3.89 | $3.89 | 1,331 | — | — |
| 2009-02-13 | $4.28 | $4.28 | 266 | — | — |
| 2009-02-12 | $4.40 | $4.40 | 266 | — | — |
| 2009-02-11 | $4.51 | $4.51 | 0 | — | — |
| 2009-02-10 | $4.51 | $4.51 | 13,443 | — | — |
| 2009-02-09 | $4.90 | $4.90 | 4,392 | — | — |
| 2009-02-06 | $5.30 | $5.30 | 666 | — | — |
| 2009-02-05 | $4.68 | $4.68 | 0 | — | — |
| 2009-02-04 | $4.68 | $4.68 | 133 | — | — |
| 2009-02-03 | $4.03 | $4.03 | 1,198 | — | — |
| 2009-02-02 | $4.21 | $4.21 | 7,720 | — | — |
| 2009-01-30 | $4.51 | $4.51 | 12,245 | — | — |
| 2009-01-29 | $4.82 | $4.82 | 0 | — | — |
| 2009-01-28 | $4.82 | $4.82 | 0 | — | — |
| 2009-01-27 | $4.82 | $4.82 | 0 | — | — |
| 2009-01-26 | $4.82 | $4.82 | 2,130 | — | — |
| 2009-01-23 | $4.89 | $4.89 | 133 | — | — |
| 2009-01-22 | $4.88 | $4.88 | 13,842 | — | — |
| 2009-01-21 | $4.77 | $4.77 | 7,720 | — | — |
| 2009-01-20 | $5.09 | $5.09 | 266 | — | — |
| 2009-01-16 | $5.77 | $5.77 | 1,331 | — | — |
| 2009-01-15 | $5.58 | $5.58 | 532 | — | — |
| 2009-01-14 | $5.19 | $5.19 | 1,198 | — | — |
| 2009-01-13 | $5.64 | $5.64 | 15,173 | — | — |
| 2009-01-12 | $5.82 | $5.82 | 0 | — | — |
| 2009-01-09 | $5.82 | $5.82 | 2,263 | — | — |
| 2009-01-08 | $5.82 | $5.82 | 1,863 | — | — |
| 2009-01-07 | $5.94 | $5.94 | 11,047 | — | — |
| 2009-01-06 | $6.15 | $6.15 | 2,662 | — | — |
| 2009-01-05 | $5.90 | $5.90 | 1,863 | — | — |
| 2009-01-02 | $6.05 | $6.05 | 133 | — | — |