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
- 1973-02-21 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 | $4.88 | $11.26 | 7,000 | — | — |
| 2009-12-30 | $5.01 | $11.56 | 6,400 | — | — |
| 2009-12-29 | $4.95 | $11.43 | 13,000 | — | — |
| 2009-12-28 | $4.83 | $11.14 | 1,600 | — | — |
| 2009-12-24 | $4.95 | $11.43 | 0 | — | — |
| 2009-12-23 | $4.95 | $11.43 | 6,000 | — | — |
| 2009-12-22 | $4.90 | $11.32 | 400 | — | — |
| 2009-12-21 | $5.16 | $11.90 | 800 | — | — |
| 2009-12-18 | $5.06 | $11.67 | 12,800 | — | — |
| 2009-12-17 | $5.05 | $11.66 | 1,800 | — | — |
| 2009-12-16 | $4.82 | $11.13 | 3,000 | — | — |
| 2009-12-15 | $5.00 | $11.55 | 10,600 | — | — |
| 2009-12-14 | $5.20 | $12.01 | 9,800 | — | — |
| 2009-12-11 | $5.25 | $12.12 | 4,800 | — | — |
| 2009-12-10 | $5.20 | $12.01 | 6,200 | — | — |
| 2009-12-09 | $5.37 | $12.40 | 17,400 | — | — |
| 2009-12-08 | $5.25 | $12.12 | 21,400 | — | — |
| 2009-12-07 | $5.38 | $12.41 | 1,000 | — | — |
| 2009-12-04 | $5.28 | $12.18 | 38,600 | — | — |
| 2009-12-03 | $5.24 | $12.10 | 400 | — | — |
| 2009-12-02 | $5.05 | $11.66 | 5,400 | — | — |
| 2009-12-01 | $4.88 | $11.27 | 3,800 | — | — |
| 2009-11-30 | $5.00 | $11.55 | 15,400 | — | — |
| 2009-11-27 | $4.86 | $11.22 | 600 | — | — |
| 2009-11-25 | $4.95 | $11.42 | 4,000 | — | — |
| 2009-11-24 | $4.95 | $11.42 | 10,200 | — | — |
| 2009-11-23 | $4.50 | $10.39 | 146,800 | — | — |
| 2009-11-20 | $4.66 | $10.75 | 4,200 | — | — |
| 2009-11-19 | $4.75 | $10.97 | 21,000 | — | — |
| 2009-11-18 | $4.37 | $10.09 | 4,200 | — | — |
| 2009-11-17 | $4.55 | $10.51 | 4,800 | — | — |
| 2009-11-16 | $4.47 | $10.32 | 181,600 | — | — |
| 2009-11-13 | $4.52 | $10.27 | 10,600 | — | — |
| 2009-11-12 | $4.51 | $10.26 | 29,200 | — | — |
| 2009-11-11 | $4.50 | $10.24 | 1,000 | — | — |
| 2009-11-10 | $4.25 | $9.67 | 3,600 | — | — |
| 2009-11-09 | $4.47 | $10.17 | 4,000 | — | — |
| 2009-11-06 | $4.53 | $10.29 | 400 | — | — |
| 2009-11-05 | $4.55 | $10.35 | 0 | — | — |
| 2009-11-04 | $4.55 | $10.35 | 8,400 | — | — |
| 2009-11-03 | $4.55 | $10.35 | 3,200 | — | — |
| 2009-11-02 | $4.45 | $10.12 | 1,800 | — | — |
| 2009-10-30 | $4.40 | $10.01 | 3,800 | — | — |
| 2009-10-29 | $4.43 | $10.07 | 1,200 | — | — |
| 2009-10-28 | $4.49 | $10.20 | 2,400 | — | — |
| 2009-10-27 | $4.47 | $10.17 | 2,400 | — | — |
| 2009-10-26 | $4.04 | $9.19 | 1,000 | — | — |
| 2009-10-23 | $4.35 | $9.90 | 2,000 | — | — |
| 2009-10-22 | $4.44 | $10.09 | 27,200 | — | — |
| 2009-10-21 | $4.02 | $9.13 | 1,200 | — | — |
| 2009-10-20 | $4.24 | $9.65 | 200 | — | — |
| 2009-10-19 | $4.20 | $9.55 | 4,600 | — | — |
| 2009-10-16 | $4.15 | $9.44 | 9,000 | — | — |
| 2009-10-15 | $4.25 | $9.67 | 600 | — | — |
| 2009-10-14 | $4.08 | $9.28 | 2,000 | — | — |
| 2009-10-13 | $4.10 | $9.33 | 600 | — | — |
| 2009-10-12 | $4.04 | $9.18 | 4,400 | — | — |
| 2009-10-09 | $4.25 | $9.66 | 1,400 | — | — |
| 2009-10-08 | $4.10 | $9.33 | 2,000 | — | — |
| 2009-10-07 | $4.00 | $9.09 | 3,000 | — | — |
| 2009-10-06 | $4.13 | $9.38 | 1,600 | — | — |
| 2009-10-05 | $4.25 | $9.67 | 13,400 | — | — |
| 2009-10-02 | $3.85 | $8.76 | 2,800 | — | — |
| 2009-10-01 | $3.85 | $8.76 | 200 | — | — |
| 2009-09-30 | $3.89 | $8.85 | 1,400 | — | — |
| 2009-09-29 | $4.09 | $9.30 | 5,200 | — | — |
| 2009-09-28 | $4.00 | $9.10 | 0 | — | — |
| 2009-09-25 | $4.00 | $9.10 | 3,000 | — | — |
| 2009-09-24 | $3.99 | $9.08 | 1,200 | — | — |
| 2009-09-23 | $3.79 | $8.62 | 8,200 | — | — |
| 2009-09-22 | $3.79 | $8.62 | 0 | — | — |
| 2009-09-21 | $3.79 | $8.62 | 800 | — | — |
| 2009-09-18 | $3.81 | $8.66 | 41,200 | — | — |
| 2009-09-17 | $3.83 | $8.70 | 600 | — | — |
| 2009-09-16 | $3.83 | $8.70 | 0 | — | — |
| 2009-09-15 | $3.83 | $8.70 | 600 | — | — |
| 2009-09-14 | $3.83 | $8.70 | 800 | — | — |
| 2009-09-11 | $3.81 | $8.66 | 5,400 | — | — |
| 2009-09-10 | $3.87 | $8.80 | 2,600 | — | — |
| 2009-09-09 | $3.98 | $9.04 | 0 | — | — |
| 2009-09-08 | $3.98 | $9.04 | 3,400 | — | — |
| 2009-09-04 | $4.21 | $9.58 | 200 | — | — |
| 2009-09-03 | $4.23 | $9.61 | 2,000 | — | — |
| 2009-09-02 | $4.30 | $9.78 | 0 | — | — |
| 2009-09-01 | $4.30 | $9.78 | 16,000 | — | — |
| 2009-08-31 | $4.23 | $9.61 | 5,800 | — | — |
| 2009-08-28 | $4.00 | $9.10 | 1,600 | — | — |
| 2009-08-27 | $3.71 | $8.44 | 600 | — | — |
| 2009-08-26 | $3.73 | $8.47 | 0 | — | — |
| 2009-08-25 | $3.73 | $8.47 | 8,600 | — | — |
| 2009-08-24 | $3.75 | $8.53 | 0 | — | — |
| 2009-08-21 | $3.75 | $8.53 | 5,000 | — | — |
| 2009-08-20 | $3.92 | $8.92 | 4,200 | — | — |
| 2009-08-19 | $3.63 | $8.25 | 12,800 | — | — |
| 2009-08-18 | $3.98 | $9.04 | 2,800 | — | — |
| 2009-08-17 | $3.87 | $8.80 | 400 | — | — |
| 2009-08-14 | $4.00 | $8.95 | 5,200 | — | — |
| 2009-08-13 | $4.05 | $9.06 | 4,600 | — | — |
| 2009-08-12 | $4.40 | $9.84 | 1,200 | — | — |
| 2009-08-11 | $4.49 | $10.04 | 3,800 | — | — |
| 2009-08-10 | $4.43 | $9.90 | 14,000 | — | — |
| 2009-08-07 | $4.04 | $9.04 | 6,200 | — | — |
| 2009-08-06 | $4.22 | $9.44 | 400 | — | — |
| 2009-08-05 | $4.02 | $8.98 | 5,200 | — | — |
| 2009-08-04 | $4.02 | $8.98 | 4,800 | — | — |
| 2009-08-03 | $4.15 | $9.27 | 0 | — | — |
| 2009-07-31 | $4.15 | $9.27 | 2,800 | — | — |
| 2009-07-30 | $4.17 | $9.31 | 200 | — | — |
| 2009-07-29 | $3.70 | $8.27 | 200 | — | — |
| 2009-07-28 | $3.75 | $8.39 | 1,600 | — | — |
| 2009-07-27 | $3.93 | $8.78 | 22,800 | — | — |
| 2009-07-24 | $3.89 | $8.69 | 3,000 | — | — |
| 2009-07-23 | $3.92 | $8.76 | 4,800 | — | — |
| 2009-07-22 | $3.53 | $7.89 | 400 | — | — |
| 2009-07-21 | $3.53 | $7.88 | 5,000 | — | — |
| 2009-07-20 | $3.80 | $8.50 | 6,600 | — | — |
| 2009-07-17 | $3.78 | $8.44 | 0 | — | — |
| 2009-07-16 | $3.78 | $8.44 | 2,800 | — | — |
| 2009-07-15 | $3.75 | $8.39 | 12,000 | — | — |
| 2009-07-14 | $3.56 | $7.95 | 0 | — | — |
| 2009-07-13 | $3.56 | $7.95 | 0 | — | — |
| 2009-07-10 | $3.56 | $7.95 | 2,000 | — | — |
| 2009-07-09 | $3.50 | $7.83 | 0 | — | — |
| 2009-07-08 | $3.50 | $7.83 | 200 | — | — |
| 2009-07-07 | $3.55 | $7.94 | 0 | — | — |
| 2009-07-06 | $3.55 | $7.94 | 3,400 | — | — |
| 2009-07-02 | $3.45 | $7.72 | 400 | — | — |
| 2009-07-01 | $3.63 | $8.11 | 0 | — | — |
| 2009-06-30 | $3.63 | $8.11 | 200 | — | — |
| 2009-06-29 | $3.63 | $8.11 | 14,800 | — | — |
| 2009-06-26 | $3.39 | $7.58 | 600 | — | — |
| 2009-06-25 | $3.40 | $7.59 | 1,000 | — | — |
| 2009-06-24 | $3.42 | $7.64 | 400 | — | — |
| 2009-06-23 | $3.45 | $7.72 | 0 | — | — |
| 2009-06-22 | $3.45 | $7.72 | 0 | — | — |
| 2009-06-19 | $3.45 | $7.72 | 0 | — | — |
| 2009-06-18 | $3.45 | $7.72 | 1,800 | — | — |
| 2009-06-17 | $3.50 | $7.83 | 0 | — | — |
| 2009-06-16 | $3.50 | $7.83 | 1,000 | — | — |
| 2009-06-15 | $3.51 | $7.84 | 1,400 | — | — |
| 2009-06-12 | $3.59 | $8.03 | 200 | — | — |
| 2009-06-11 | $3.49 | $7.81 | 3,400 | — | — |
| 2009-06-10 | $3.49 | $7.81 | 2,600 | — | — |
| 2009-06-09 | $3.53 | $7.88 | 1,400 | — | — |
| 2009-06-08 | $3.49 | $7.81 | 1,600 | — | — |
| 2009-06-05 | $3.78 | $8.44 | 4,000 | — | — |
| 2009-06-04 | $3.72 | $8.32 | 3,200 | — | — |
| 2009-06-03 | $3.40 | $7.60 | 400 | — | — |
| 2009-06-02 | $3.41 | $7.62 | 2,000 | — | — |
| 2009-06-01 | $3.78 | $8.44 | 200 | — | — |
| 2009-05-29 | $3.63 | $8.11 | 3,600 | — | — |
| 2009-05-28 | $3.82 | $8.54 | 0 | — | — |
| 2009-05-27 | $3.82 | $8.54 | 600 | — | — |
| 2009-05-26 | $3.80 | $8.49 | 1,000 | — | — |
| 2009-05-22 | $3.40 | $7.60 | 12,000 | — | — |
| 2009-05-21 | $3.12 | $6.98 | 7,200 | — | — |
| 2009-05-20 | $3.31 | $7.40 | 600 | — | — |
| 2009-05-19 | $3.26 | $7.28 | 800 | — | — |
| 2009-05-18 | $3.30 | $7.38 | 0 | — | — |
| 2009-05-15 | $3.30 | $7.38 | 3,600 | — | — |
| 2009-05-14 | $3.90 | $8.72 | 1,400 | — | — |
| 2009-05-13 | $3.86 | $8.63 | 1,000 | — | — |
| 2009-05-12 | $3.86 | $8.63 | 1,000 | — | — |
| 2009-05-11 | $3.93 | $8.78 | 0 | — | — |
| 2009-05-08 | $3.93 | $8.63 | 5,800 | — | — |
| 2009-05-07 | $3.75 | $8.24 | 2,600 | — | — |
| 2009-05-06 | $3.72 | $8.18 | 0 | — | — |
| 2009-05-05 | $3.72 | $8.18 | 0 | — | — |
| 2009-05-04 | $3.72 | $8.18 | 2,400 | — | — |
| 2009-05-01 | $3.82 | $8.39 | 0 | — | — |
| 2009-04-30 | $3.82 | $8.39 | 12,200 | — | — |
| 2009-04-29 | $3.57 | $7.84 | 4,800 | — | — |
| 2009-04-28 | $3.62 | $7.95 | 600 | — | — |
| 2009-04-27 | $3.50 | $7.69 | 0 | — | — |
| 2009-04-24 | $3.50 | $7.69 | 2,000 | — | — |
| 2009-04-23 | $3.41 | $7.48 | 800 | — | — |
| 2009-04-22 | $3.43 | $7.54 | 200 | — | — |
| 2009-04-21 | $3.47 | $7.62 | 6,800 | — | — |
| 2009-04-20 | $3.40 | $7.46 | 3,600 | — | — |
| 2009-04-17 | $3.18 | $6.99 | 800 | — | — |
| 2009-04-16 | $3.21 | $7.04 | 22,800 | — | — |
| 2009-04-15 | $3.28 | $7.20 | 200 | — | — |
| 2009-04-14 | $3.67 | $8.06 | 5,000 | — | — |
| 2009-04-13 | $3.50 | $7.69 | 15,000 | — | — |
| 2009-04-09 | $3.67 | $8.07 | 3,600 | — | — |
| 2009-04-08 | $3.68 | $8.08 | 16,400 | — | — |
| 2009-04-07 | $3.44 | $7.55 | 13,400 | — | — |
| 2009-04-06 | $3.56 | $7.81 | 3,400 | — | — |
| 2009-04-03 | $3.63 | $7.97 | 5,000 | — | — |
| 2009-04-02 | $3.57 | $7.85 | 3,000 | — | — |
| 2009-04-01 | $3.60 | $7.91 | 14,000 | — | — |
| 2009-03-31 | $3.61 | $7.93 | 8,400 | — | — |
| 2009-03-30 | $3.23 | $7.10 | 2,400 | — | — |
| 2009-03-27 | $3.16 | $6.93 | 5,200 | — | — |
| 2009-03-26 | $3.01 | $6.60 | 4,400 | — | — |
| 2009-03-25 | $3.13 | $6.87 | 1,000 | — | — |
| 2009-03-24 | $3.13 | $6.87 | 0 | — | — |
| 2009-03-23 | $3.13 | $6.87 | 2,200 | — | — |
| 2009-03-20 | $3.00 | $6.58 | 1,600 | — | — |
| 2009-03-19 | $3.11 | $6.84 | 6,000 | — | — |
| 2009-03-18 | $2.58 | $5.66 | 800 | — | — |
| 2009-03-17 | $2.58 | $5.67 | 27,600 | — | — |
| 2009-03-16 | $2.76 | $6.06 | 8,600 | — | — |
| 2009-03-13 | $2.55 | $5.60 | 400 | — | — |
| 2009-03-12 | $2.70 | $5.93 | 2,200 | — | — |
| 2009-03-11 | $2.58 | $5.66 | 1,600 | — | — |
| 2009-03-10 | $2.75 | $6.04 | 6,800 | — | — |
| 2009-03-09 | $2.80 | $6.15 | 4,200 | — | — |
| 2009-03-06 | $2.69 | $5.91 | 5,200 | — | — |
| 2009-03-05 | $2.80 | $6.14 | 6,800 | — | — |
| 2009-03-04 | $2.83 | $6.21 | 20,600 | — | — |
| 2009-03-03 | $2.95 | $6.48 | 5,800 | — | — |
| 2009-03-02 | $3.20 | $7.02 | 6,400 | — | — |
| 2009-02-27 | $3.30 | $7.24 | 36,600 | — | — |
| 2009-02-26 | $3.35 | $7.36 | 1,200 | — | — |
| 2009-02-25 | $3.25 | $7.14 | 6,000 | — | — |
| 2009-02-24 | $3.27 | $7.18 | 17,600 | — | — |
| 2009-02-23 | $3.45 | $7.58 | 17,000 | — | — |
| 2009-02-20 | $3.50 | $7.69 | 9,000 | — | — |
| 2009-02-19 | $3.49 | $7.67 | 4,000 | — | — |
| 2009-02-18 | $3.60 | $7.91 | 800 | — | — |
| 2009-02-17 | $3.53 | $7.75 | 800 | — | — |
| 2009-02-13 | $3.77 | $8.29 | 4,000 | — | — |
| 2009-02-12 | $3.78 | $8.16 | 4,800 | — | — |
| 2009-02-11 | $3.70 | $7.98 | 2,200 | — | — |
| 2009-02-10 | $3.63 | $7.83 | 9,000 | — | — |
| 2009-02-09 | $3.85 | $8.31 | 7,200 | — | — |
| 2009-02-06 | $3.95 | $8.52 | 3,000 | — | — |
| 2009-02-05 | $3.97 | $8.57 | 1,600 | — | — |
| 2009-02-04 | $3.90 | $8.42 | 8,000 | — | — |
| 2009-02-03 | $3.95 | $8.53 | 0 | — | — |
| 2009-02-02 | $3.95 | $8.53 | 7,000 | — | — |
| 2009-01-30 | $3.99 | $8.61 | 7,200 | — | — |
| 2009-01-29 | $3.99 | $8.61 | 3,000 | — | — |
| 2009-01-28 | $4.07 | $8.79 | 1,600 | — | — |
| 2009-01-27 | $4.38 | $9.44 | 1,600 | — | — |
| 2009-01-26 | $4.55 | $9.81 | 200 | — | — |
| 2009-01-23 | $4.58 | $9.88 | 1,400 | — | — |
| 2009-01-22 | $4.59 | $9.90 | 6,400 | — | — |
| 2009-01-21 | $4.45 | $9.60 | 600 | — | — |
| 2009-01-20 | $4.47 | $9.64 | 0 | — | — |
| 2009-01-16 | $4.47 | $9.64 | 2,000 | — | — |
| 2009-01-15 | $4.55 | $9.82 | 3,600 | — | — |
| 2009-01-14 | $4.55 | $9.81 | 12,600 | — | — |
| 2009-01-13 | $4.15 | $8.96 | 1,400 | — | — |
| 2009-01-12 | $4.01 | $8.65 | 1,000 | — | — |
| 2009-01-09 | $4.13 | $8.92 | 0 | — | — |
| 2009-01-08 | $4.13 | $8.92 | 0 | — | — |
| 2009-01-07 | $4.13 | $8.92 | 1,200 | — | — |
| 2009-01-06 | $4.13 | $8.90 | 1,600 | — | — |
| 2009-01-05 | $4.00 | $8.63 | 0 | — | — |
| 2009-01-02 | $4.00 | $8.63 | 1,400 | — | — |