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
- 1994-11-04 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 | $4.97 | $5.03 | 145,000 | — | — |
| 2009-12-30 | $5.13 | $5.19 | 281,000 | — | — |
| 2009-12-29 | $5.28 | $5.34 | 52,000 | — | — |
| 2009-12-28 | $5.32 | $5.39 | 59,000 | — | — |
| 2009-12-24 | $5.36 | $5.43 | 71,000 | — | — |
| 2009-12-23 | $5.38 | $5.44 | 189,000 | — | — |
| 2009-12-22 | $5.29 | $5.35 | 189,000 | — | — |
| 2009-12-21 | $5.26 | $5.33 | 218,000 | — | — |
| 2009-12-18 | $5.12 | $5.18 | 564,000 | — | — |
| 2009-12-17 | $5.22 | $5.28 | 146,000 | — | — |
| 2009-12-16 | $5.31 | $5.38 | 145,000 | — | — |
| 2009-12-15 | $5.24 | $5.30 | 325,000 | — | — |
| 2009-12-14 | $5.37 | $5.44 | 147,000 | — | — |
| 2009-12-11 | $5.22 | $5.28 | 227,000 | — | — |
| 2009-12-10 | $5.19 | $5.25 | 213,000 | — | — |
| 2009-12-09 | $5.19 | $5.26 | 74,000 | — | — |
| 2009-12-08 | $5.19 | $5.25 | 249,000 | — | — |
| 2009-12-07 | $5.35 | $5.42 | 85,000 | — | — |
| 2009-12-04 | $5.35 | $5.42 | 383,000 | — | — |
| 2009-12-03 | $5.16 | $5.22 | 349,000 | — | — |
| 2009-12-02 | $5.31 | $5.37 | 358,000 | — | — |
| 2009-12-01 | $5.04 | $5.10 | 882,000 | — | — |
| 2009-11-30 | $5.13 | $5.19 | 396,000 | — | — |
| 2009-11-27 | $4.83 | $4.89 | 112,000 | — | — |
| 2009-11-25 | $4.97 | $5.03 | 132,000 | — | — |
| 2009-11-24 | $5.16 | $5.22 | 201,000 | — | — |
| 2009-11-23 | $5.20 | $5.26 | 207,000 | — | — |
| 2009-11-20 | $5.05 | $5.11 | 200,000 | — | — |
| 2009-11-19 | $4.97 | $5.03 | 260,000 | — | — |
| 2009-11-18 | $5.20 | $5.26 | 169,000 | — | — |
| 2009-11-17 | $5.20 | $5.26 | 126,000 | — | — |
| 2009-11-16 | $5.21 | $5.27 | 559,000 | — | — |
| 2009-11-13 | $5.24 | $5.31 | 259,000 | — | — |
| 2009-11-12 | $5.32 | $5.39 | 301,000 | — | — |
| 2009-11-11 | $5.48 | $5.55 | 358,000 | — | — |
| 2009-11-10 | $5.24 | $5.30 | 626,000 | — | — |
| 2009-11-09 | $4.84 | $4.89 | 305,000 | — | — |
| 2009-11-06 | $4.61 | $4.66 | 313,000 | — | — |
| 2009-11-05 | $4.35 | $4.40 | 335,000 | — | — |
| 2009-11-04 | $4.07 | $4.12 | 284,000 | — | — |
| 2009-11-03 | $4.20 | $4.25 | 265,000 | — | — |
| 2009-11-02 | $4.30 | $4.35 | 569,000 | — | — |
| 2009-10-30 | $4.23 | $4.28 | 320,000 | — | — |
| 2009-10-29 | $4.28 | $4.33 | 320,000 | — | — |
| 2009-10-28 | $4.28 | $4.33 | 203,000 | — | — |
| 2009-10-27 | $4.46 | $4.52 | 271,000 | — | — |
| 2009-10-26 | $4.55 | $4.60 | 179,000 | — | — |
| 2009-10-23 | $4.61 | $4.66 | 192,000 | — | — |
| 2009-10-22 | $4.80 | $4.85 | 211,000 | — | — |
| 2009-10-21 | $4.69 | $4.75 | 312,000 | — | — |
| 2009-10-20 | $4.72 | $4.78 | 182,000 | — | — |
| 2009-10-19 | $4.73 | $4.79 | 104,000 | — | — |
| 2009-10-16 | $4.63 | $4.68 | 250,000 | — | — |
| 2009-10-15 | $4.78 | $4.83 | 236,000 | — | — |
| 2009-10-14 | $4.75 | $4.81 | 122,000 | — | — |
| 2009-10-13 | $4.58 | $4.64 | 110,000 | — | — |
| 2009-10-12 | $4.66 | $4.71 | 198,000 | — | — |
| 2009-10-09 | $4.56 | $4.61 | 139,000 | — | — |
| 2009-10-08 | $4.53 | $4.58 | 370,000 | — | — |
| 2009-10-07 | $4.46 | $4.51 | 78,000 | — | — |
| 2009-10-06 | $4.50 | $4.55 | 215,000 | — | — |
| 2009-10-05 | $4.48 | $4.53 | 262,000 | — | — |
| 2009-10-02 | $4.39 | $4.44 | 176,000 | — | — |
| 2009-10-01 | $4.41 | $4.46 | 298,000 | — | — |
| 2009-09-30 | $4.59 | $4.64 | 311,000 | — | — |
| 2009-09-29 | $4.71 | $4.77 | 313,000 | — | — |
| 2009-09-28 | $4.85 | $4.90 | 229,000 | — | — |
| 2009-09-25 | $4.70 | $4.76 | 327,000 | — | — |
| 2009-09-24 | $4.69 | $4.75 | 495,000 | — | — |
| 2009-09-23 | $4.78 | $4.84 | 326,000 | — | — |
| 2009-09-22 | $4.90 | $4.96 | 217,000 | — | — |
| 2009-09-21 | $4.88 | $4.94 | 383,000 | — | — |
| 2009-09-18 | $4.80 | $4.86 | 456,000 | — | — |
| 2009-09-17 | $4.71 | $4.77 | 102,000 | — | — |
| 2009-09-16 | $4.64 | $4.69 | 218,000 | — | — |
| 2009-09-15 | $4.38 | $4.44 | 288,000 | — | — |
| 2009-09-14 | $4.50 | $4.56 | 247,000 | — | — |
| 2009-09-11 | $4.52 | $4.57 | 128,000 | — | — |
| 2009-09-10 | $4.70 | $4.76 | 137,000 | — | — |
| 2009-09-09 | $4.61 | $4.67 | 123,000 | — | — |
| 2009-09-08 | $4.48 | $4.53 | 101,000 | — | — |
| 2009-09-04 | $4.56 | $4.61 | 197,000 | — | — |
| 2009-09-03 | $4.46 | $4.52 | 193,000 | — | — |
| 2009-09-02 | $4.45 | $4.51 | 134,000 | — | — |
| 2009-09-01 | $4.36 | $4.41 | 175,000 | — | — |
| 2009-08-31 | $4.55 | $4.61 | 188,000 | — | — |
| 2009-08-28 | $4.62 | $4.68 | 177,000 | — | — |
| 2009-08-27 | $4.79 | $4.85 | 138,000 | — | — |
| 2009-08-26 | $4.87 | $4.93 | 152,000 | — | — |
| 2009-08-25 | $4.85 | $4.91 | 213,000 | — | — |
| 2009-08-24 | $4.76 | $4.82 | 156,000 | — | — |
| 2009-08-21 | $4.80 | $4.86 | 386,000 | — | — |
| 2009-08-20 | $4.71 | $4.76 | 174,000 | — | — |
| 2009-08-19 | $4.65 | $4.71 | 162,000 | — | — |
| 2009-08-18 | $4.61 | $4.66 | 288,000 | — | — |
| 2009-08-17 | $4.41 | $4.46 | 277,000 | — | — |
| 2009-08-14 | $4.67 | $4.72 | 330,000 | — | — |
| 2009-08-13 | $4.78 | $4.84 | 356,000 | — | — |
| 2009-08-12 | $4.82 | $4.88 | 437,000 | — | — |
| 2009-08-11 | $4.78 | $4.84 | 233,000 | — | — |
| 2009-08-10 | $4.82 | $4.88 | 400,000 | — | — |
| 2009-08-07 | $4.85 | $4.91 | 433,000 | — | — |
| 2009-08-06 | $4.56 | $4.62 | 231,000 | — | — |
| 2009-08-05 | $4.56 | $4.62 | 277,000 | — | — |
| 2009-08-04 | $4.68 | $4.74 | 557,000 | — | — |
| 2009-08-03 | $4.58 | $4.64 | 363,000 | — | — |
| 2009-07-31 | $4.49 | $4.54 | 403,000 | — | — |
| 2009-07-30 | $4.57 | $4.62 | 661,000 | — | — |
| 2009-07-29 | $4.47 | $4.53 | 216,000 | — | — |
| 2009-07-28 | $4.49 | $4.55 | 616,000 | — | — |
| 2009-07-27 | $4.47 | $4.52 | 541,000 | — | — |
| 2009-07-24 | $4.47 | $4.52 | 270,000 | — | — |
| 2009-07-23 | $4.50 | $4.56 | 677,000 | — | — |
| 2009-07-22 | $4.08 | $4.13 | 361,000 | — | — |
| 2009-07-21 | $4.03 | $4.08 | 267,000 | — | — |
| 2009-07-20 | $4.08 | $4.13 | 305,000 | — | — |
| 2009-07-17 | $4.03 | $4.08 | 517,000 | — | — |
| 2009-07-16 | $4.04 | $4.09 | 389,000 | — | — |
| 2009-07-15 | $3.89 | $3.94 | 434,000 | — | — |
| 2009-07-14 | $3.69 | $3.73 | 166,000 | — | — |
| 2009-07-13 | $3.67 | $3.71 | 326,000 | — | — |
| 2009-07-10 | $3.60 | $3.64 | 243,000 | — | — |
| 2009-07-09 | $3.51 | $3.56 | 244,000 | — | — |
| 2009-07-08 | $3.54 | $3.58 | 489,000 | — | — |
| 2009-07-07 | $3.57 | $3.61 | 572,000 | — | — |
| 2009-07-06 | $3.60 | $3.65 | 443,000 | — | — |
| 2009-07-02 | $3.58 | $3.62 | 482,000 | — | — |
| 2009-07-01 | $3.81 | $3.85 | 504,000 | — | — |
| 2009-06-30 | $3.72 | $3.76 | 270,000 | — | — |
| 2009-06-29 | $3.75 | $3.80 | 375,000 | — | — |
| 2009-06-26 | $3.89 | $3.93 | 1,597,000 | — | — |
| 2009-06-25 | $3.97 | $4.02 | 493,000 | — | — |
| 2009-06-24 | $3.76 | $3.80 | 427,000 | — | — |
| 2009-06-23 | $3.65 | $3.69 | 405,000 | — | — |
| 2009-06-22 | $3.71 | $3.75 | 501,000 | — | — |
| 2009-06-19 | $3.99 | $4.04 | 602,000 | — | — |
| 2009-06-18 | $3.88 | $3.93 | 444,000 | — | — |
| 2009-06-17 | $3.80 | $3.84 | 351,000 | — | — |
| 2009-06-16 | $3.70 | $3.74 | 549,000 | — | — |
| 2009-06-15 | $3.75 | $3.80 | 562,000 | — | — |
| 2009-06-12 | $4.12 | $4.17 | 309,000 | — | — |
| 2009-06-11 | $4.09 | $4.14 | 282,000 | — | — |
| 2009-06-10 | $3.98 | $4.02 | 485,000 | — | — |
| 2009-06-09 | $4.04 | $4.09 | 659,000 | — | — |
| 2009-06-08 | $4.17 | $4.22 | 736,000 | — | — |
| 2009-06-05 | $4.48 | $4.53 | 575,000 | — | — |
| 2009-06-04 | $4.54 | $4.60 | 446,000 | — | — |
| 2009-06-03 | $4.40 | $4.45 | 336,000 | — | — |
| 2009-06-02 | $4.30 | $4.35 | 542,000 | — | — |
| 2009-06-01 | $4.09 | $4.14 | 844,000 | — | — |
| 2009-05-29 | $3.69 | $3.73 | 308,000 | — | — |
| 2009-05-28 | $3.66 | $3.71 | 348,000 | — | — |
| 2009-05-27 | $3.53 | $3.58 | 336,000 | — | — |
| 2009-05-26 | $3.61 | $3.65 | 501,000 | — | — |
| 2009-05-22 | $3.31 | $3.35 | 251,000 | — | — |
| 2009-05-21 | $3.40 | $3.44 | 404,000 | — | — |
| 2009-05-20 | $3.33 | $3.37 | 286,000 | — | — |
| 2009-05-19 | $3.30 | $3.34 | 248,000 | — | — |
| 2009-05-18 | $3.33 | $3.37 | 303,000 | — | — |
| 2009-05-15 | $3.19 | $3.23 | 452,000 | — | — |
| 2009-05-14 | $3.20 | $3.24 | 191,000 | — | — |
| 2009-05-13 | $3.16 | $3.19 | 489,000 | — | — |
| 2009-05-12 | $3.28 | $3.32 | 392,000 | — | — |
| 2009-05-11 | $3.22 | $3.26 | 290,000 | — | — |
| 2009-05-08 | $3.32 | $3.36 | 342,000 | — | — |
| 2009-05-07 | $3.19 | $3.23 | 375,000 | — | — |
| 2009-05-06 | $3.26 | $3.30 | 359,000 | — | — |
| 2009-05-05 | $3.19 | $3.23 | 532,000 | — | — |
| 2009-05-04 | $3.23 | $3.26 | 259,000 | — | — |
| 2009-05-01 | $3.16 | $3.20 | 237,000 | — | — |
| 2009-04-30 | $3.25 | $3.28 | 236,000 | — | — |
| 2009-04-29 | $3.23 | $3.27 | 437,000 | — | — |
| 2009-04-28 | $3.10 | $3.13 | 439,000 | — | — |
| 2009-04-27 | $3.16 | $3.20 | 787,000 | — | — |
| 2009-04-24 | $3.52 | $3.56 | 585,000 | — | — |
| 2009-04-23 | $3.47 | $3.51 | 287,000 | — | — |
| 2009-04-22 | $3.48 | $3.53 | 345,000 | — | — |
| 2009-04-21 | $3.54 | $3.59 | 630,000 | — | — |
| 2009-04-20 | $3.52 | $3.56 | 408,000 | — | — |
| 2009-04-17 | $3.80 | $3.84 | 605,000 | — | — |
| 2009-04-16 | $3.87 | $3.92 | 773,000 | — | — |
| 2009-04-15 | $3.80 | $3.85 | 203,000 | — | — |
| 2009-04-14 | $3.72 | $3.77 | 510,000 | — | — |
| 2009-04-13 | $4.00 | $4.05 | 324,000 | — | — |
| 2009-04-09 | $4.08 | $4.13 | 468,000 | — | — |
| 2009-04-08 | $3.84 | $3.88 | 380,000 | — | — |
| 2009-04-07 | $3.66 | $3.70 | 294,000 | — | — |
| 2009-04-06 | $3.78 | $3.83 | 389,000 | — | — |
| 2009-04-03 | $3.89 | $3.94 | 670,000 | — | — |
| 2009-04-02 | $4.09 | $4.14 | 695,000 | — | — |
| 2009-04-01 | $3.50 | $3.54 | 389,000 | — | — |
| 2009-03-31 | $3.35 | $3.39 | 353,000 | — | — |
| 2009-03-30 | $3.30 | $3.34 | 460,000 | — | — |
| 2009-03-27 | $3.26 | $3.30 | 239,000 | — | — |
| 2009-03-26 | $3.41 | $3.45 | 495,000 | — | — |
| 2009-03-25 | $3.21 | $3.25 | 457,000 | — | — |
| 2009-03-24 | $3.13 | $3.17 | 360,000 | — | — |
| 2009-03-23 | $3.28 | $3.32 | 565,000 | — | — |
| 2009-03-20 | $2.86 | $2.90 | 562,000 | — | — |
| 2009-03-19 | $2.97 | $3.00 | 375,000 | — | — |
| 2009-03-18 | $2.95 | $2.99 | 486,000 | — | — |
| 2009-03-17 | $2.87 | $2.91 | 384,000 | — | — |
| 2009-03-16 | $2.67 | $2.70 | 616,000 | — | — |
| 2009-03-13 | $2.77 | $2.80 | 501,000 | — | — |
| 2009-03-12 | $2.67 | $2.71 | 476,000 | — | — |
| 2009-03-11 | $2.53 | $2.56 | 276,000 | — | — |
| 2009-03-10 | $2.42 | $2.45 | 472,000 | — | — |
| 2009-03-09 | $2.23 | $2.26 | 1,325,000 | — | — |
| 2009-03-06 | $2.35 | $2.38 | 389,000 | — | — |
| 2009-03-05 | $2.41 | $2.44 | 672,000 | — | — |
| 2009-03-04 | $2.64 | $2.67 | 524,000 | — | — |
| 2009-03-03 | $2.59 | $2.62 | 622,000 | — | — |
| 2009-03-02 | $2.55 | $2.58 | 787,000 | — | — |
| 2009-02-27 | $2.85 | $2.88 | 915,000 | — | — |
| 2009-02-26 | $2.87 | $2.91 | 310,000 | — | — |
| 2009-02-25 | $2.93 | $2.96 | 439,000 | — | — |
| 2009-02-24 | $3.12 | $3.16 | 371,000 | — | — |
| 2009-02-23 | $3.05 | $3.09 | 261,000 | — | — |
| 2009-02-20 | $3.19 | $3.23 | 524,000 | — | — |
| 2009-02-19 | $3.15 | $3.19 | 258,000 | — | — |
| 2009-02-18 | $3.17 | $3.21 | 466,000 | — | — |
| 2009-02-17 | $3.18 | $3.22 | 707,000 | — | — |
| 2009-02-13 | $3.30 | $3.34 | 342,000 | — | — |
| 2009-02-12 | $3.24 | $3.28 | 627,000 | — | — |
| 2009-02-11 | $3.34 | $3.38 | 891,000 | — | — |
| 2009-02-10 | $3.34 | $3.39 | 928,000 | — | — |
| 2009-02-09 | $3.47 | $3.52 | 614,000 | — | — |
| 2009-02-06 | $3.52 | $3.56 | 694,000 | — | — |
| 2009-02-05 | $3.24 | $3.28 | 613,000 | — | — |
| 2009-02-04 | $3.28 | $3.32 | 305,000 | — | — |
| 2009-02-03 | $3.29 | $3.33 | 446,000 | — | — |
| 2009-02-02 | $3.24 | $3.28 | 438,000 | — | — |
| 2009-01-30 | $3.08 | $3.11 | 287,000 | — | — |
| 2009-01-29 | $3.18 | $3.22 | 325,000 | — | — |
| 2009-01-28 | $3.36 | $3.40 | 401,000 | — | — |
| 2009-01-27 | $3.19 | $3.23 | 224,000 | — | — |
| 2009-01-26 | $3.08 | $3.11 | 242,000 | — | — |
| 2009-01-23 | $3.10 | $3.14 | 362,000 | — | — |
| 2009-01-22 | $3.13 | $3.16 | 256,000 | — | — |
| 2009-01-21 | $3.20 | $3.24 | 451,000 | — | — |
| 2009-01-20 | $3.03 | $3.07 | 877,000 | — | — |
| 2009-01-16 | $3.33 | $3.37 | 435,000 | — | — |
| 2009-01-15 | $3.27 | $3.31 | 852,000 | — | — |
| 2009-01-14 | $3.08 | $3.11 | 899,000 | — | — |
| 2009-01-13 | $3.16 | $3.20 | 900,000 | — | — |
| 2009-01-12 | $3.11 | $3.15 | 1,142,000 | — | — |
| 2009-01-09 | $3.11 | $3.15 | 961,000 | — | — |
| 2009-01-08 | $3.34 | $3.38 | 399,000 | — | — |
| 2009-01-07 | $3.37 | $3.41 | 552,000 | — | — |
| 2009-01-06 | $3.40 | $3.44 | 528,000 | — | — |
| 2009-01-05 | $3.26 | $3.30 | 429,000 | — | — |
| 2009-01-02 | $3.41 | $3.45 | 605,000 | — | — |