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
- 1994-05-19 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 | $7.07 | $11.29 | 61,863 | — | — |
| 2009-12-30 | $7.04 | $11.24 | 38,880 | — | — |
| 2009-12-29 | $6.96 | $11.11 | 42,930 | — | — |
| 2009-12-28 | $6.87 | $10.97 | 36,832 | — | — |
| 2009-12-24 | $6.66 | $10.62 | 14,080 | — | — |
| 2009-12-23 | $6.63 | $10.58 | 65,910 | — | — |
| 2009-12-22 | $6.53 | $10.42 | 22,956 | — | — |
| 2009-12-21 | $6.56 | $10.47 | 17,753 | — | — |
| 2009-12-18 | $6.65 | $10.61 | 138,554 | — | — |
| 2009-12-17 | $6.54 | $10.44 | 22,956 | — | — |
| 2009-12-16 | $6.70 | $10.70 | 26,731 | — | — |
| 2009-12-15 | $6.66 | $10.64 | 68,767 | — | — |
| 2009-12-14 | $6.66 | $10.64 | 17,549 | — | — |
| 2009-12-11 | $6.54 | $10.44 | 70,195 | — | — |
| 2009-12-10 | $6.51 | $10.39 | 44,892 | — | — |
| 2009-12-09 | $6.49 | $10.36 | 52,034 | — | — |
| 2009-12-08 | $6.52 | $10.40 | 26,017 | — | — |
| 2009-12-07 | $6.78 | $10.83 | 18,467 | — | — |
| 2009-12-04 | $6.85 | $10.94 | 45,709 | — | — |
| 2009-12-03 | $6.60 | $10.53 | 17,345 | — | — |
| 2009-12-02 | $6.81 | $10.87 | 22,242 | — | — |
| 2009-12-01 | $6.69 | $10.69 | 26,323 | — | — |
| 2009-11-30 | $6.48 | $10.34 | 46,933 | — | — |
| 2009-11-27 | $6.37 | $10.17 | 42,648 | — | — |
| 2009-11-25 | $6.59 | $10.51 | 47,239 | — | — |
| 2009-11-24 | $6.30 | $10.06 | 78,153 | — | — |
| 2009-11-23 | $6.17 | $9.86 | 48,565 | — | — |
| 2009-11-20 | $6.13 | $9.78 | 59,380 | — | — |
| 2009-11-19 | $6.03 | $9.62 | 60,605 | — | — |
| 2009-11-18 | $6.28 | $10.03 | 38,873 | — | — |
| 2009-11-17 | $6.19 | $9.89 | 64,176 | — | — |
| 2009-11-16 | $5.98 | $9.54 | 51,116 | — | — |
| 2009-11-13 | $5.74 | $9.17 | 26,731 | — | — |
| 2009-11-12 | $5.83 | $9.31 | 50,402 | — | — |
| 2009-11-11 | $6.24 | $9.97 | 19,385 | — | — |
| 2009-11-10 | $6.19 | $9.89 | 55,401 | — | — |
| 2009-11-09 | $5.87 | $9.37 | 43,260 | — | — |
| 2009-11-06 | $5.20 | $8.31 | 50,504 | — | — |
| 2009-11-05 | $5.03 | $8.03 | 53,667 | — | — |
| 2009-11-04 | $5.17 | $8.25 | 54,687 | — | — |
| 2009-11-03 | $5.88 | $9.39 | 42,648 | — | — |
| 2009-11-02 | $5.93 | $9.47 | 56,830 | — | — |
| 2009-10-30 | $5.77 | $9.22 | 54,891 | — | — |
| 2009-10-29 | $6.12 | $9.76 | 56,421 | — | — |
| 2009-10-28 | $5.91 | $9.43 | 26,425 | — | — |
| 2009-10-27 | $6.04 | $9.64 | 34,792 | — | — |
| 2009-10-26 | $5.97 | $9.53 | 43,260 | — | — |
| 2009-10-23 | $6.15 | $9.81 | 26,323 | — | — |
| 2009-10-22 | $6.64 | $10.59 | 35,914 | — | — |
| 2009-10-21 | $6.21 | $9.92 | 20,712 | — | — |
| 2009-10-20 | $6.68 | $10.67 | 63,155 | — | — |
| 2009-10-19 | $6.61 | $10.54 | 25,507 | — | — |
| 2009-10-16 | $6.60 | $10.53 | 17,039 | — | — |
| 2009-10-15 | $6.52 | $10.40 | 25,405 | — | — |
| 2009-10-14 | $6.84 | $10.92 | 10,407 | — | — |
| 2009-10-13 | $6.57 | $10.48 | 12,549 | — | — |
| 2009-10-12 | $6.81 | $10.87 | 8,162 | — | — |
| 2009-10-09 | $6.87 | $10.97 | 26,119 | — | — |
| 2009-10-08 | $6.71 | $10.72 | 16,324 | — | — |
| 2009-10-07 | $6.91 | $11.03 | 9,591 | — | — |
| 2009-10-06 | $7.03 | $11.22 | 10,203 | — | — |
| 2009-10-05 | $7.11 | $11.34 | 18,263 | — | — |
| 2009-10-02 | $6.93 | $11.06 | 52,442 | — | — |
| 2009-10-01 | $6.16 | $9.83 | 16,120 | — | — |
| 2009-09-30 | $7.01 | $11.19 | 65,196 | — | — |
| 2009-09-29 | $6.91 | $11.03 | 6,632 | — | — |
| 2009-09-28 | $6.91 | $11.03 | 26,935 | — | — |
| 2009-09-25 | $7.11 | $11.35 | 22,105 | — | — |
| 2009-09-24 | $6.95 | $11.10 | 20,974 | — | — |
| 2009-09-23 | $6.97 | $11.13 | 15,833 | — | — |
| 2009-09-22 | $7.27 | $11.60 | 26,423 | — | — |
| 2009-09-21 | $6.88 | $10.98 | 44,415 | — | — |
| 2009-09-18 | $6.66 | $10.64 | 72,380 | — | — |
| 2009-09-17 | $6.44 | $10.28 | 10,693 | — | — |
| 2009-09-16 | $6.36 | $10.15 | 28,890 | — | — |
| 2009-09-15 | $6.19 | $9.87 | 10,384 | — | — |
| 2009-09-14 | $6.21 | $9.91 | 20,563 | — | — |
| 2009-09-11 | $5.90 | $9.42 | 8,533 | — | — |
| 2009-09-10 | $6.07 | $9.69 | 13,468 | — | — |
| 2009-09-09 | $6.15 | $9.81 | 38,246 | — | — |
| 2009-09-08 | $5.77 | $9.21 | 83,176 | — | — |
| 2009-09-04 | $6.24 | $9.97 | 15,422 | — | — |
| 2009-09-03 | $6.10 | $9.73 | 9,664 | — | — |
| 2009-09-02 | $6.25 | $9.98 | 20,871 | — | — |
| 2009-09-01 | $6.04 | $9.64 | 38,966 | — | — |
| 2009-08-31 | $6.27 | $10.01 | 55,416 | — | — |
| 2009-08-28 | $6.61 | $10.56 | 27,554 | — | — |
| 2009-08-27 | $6.55 | $10.45 | 20,460 | — | — |
| 2009-08-26 | $6.48 | $10.34 | 16,039 | — | — |
| 2009-08-25 | $6.57 | $10.48 | 19,432 | — | — |
| 2009-08-24 | $6.43 | $10.26 | 37,013 | — | — |
| 2009-08-21 | $6.55 | $10.45 | 107,337 | — | — |
| 2009-08-20 | $6.54 | $10.43 | 59,940 | — | — |
| 2009-08-19 | $6.15 | $9.81 | 48,733 | — | — |
| 2009-08-18 | $6.06 | $9.67 | 60,865 | — | — |
| 2009-08-17 | $6.00 | $9.58 | 23,030 | — | — |
| 2009-08-14 | $6.17 | $9.84 | 28,890 | — | — |
| 2009-08-13 | $6.42 | $10.25 | 16,656 | — | — |
| 2009-08-12 | $6.42 | $10.25 | 24,058 | — | — |
| 2009-08-11 | $6.36 | $10.15 | 10,384 | — | — |
| 2009-08-10 | $6.63 | $10.59 | 6,272 | — | — |
| 2009-08-07 | $6.69 | $10.68 | 24,161 | — | — |
| 2009-08-06 | $6.26 | $10.00 | 17,478 | — | — |
| 2009-08-05 | $6.31 | $10.08 | 15,730 | — | — |
| 2009-08-04 | $6.76 | $10.79 | 15,011 | — | — |
| 2009-08-03 | $6.75 | $10.77 | 82,764 | — | — |
| 2009-07-31 | $6.30 | $10.06 | 24,675 | — | — |
| 2009-07-30 | $6.48 | $10.34 | 32,489 | — | — |
| 2009-07-29 | $6.55 | $10.45 | 42,564 | — | — |
| 2009-07-28 | $6.54 | $10.43 | 28,068 | — | — |
| 2009-07-27 | $6.31 | $10.08 | 25,498 | — | — |
| 2009-07-24 | $6.32 | $10.09 | 12,646 | — | — |
| 2009-07-23 | $6.30 | $10.06 | 40,611 | — | — |
| 2009-07-22 | $6.23 | $9.95 | 14,702 | — | — |
| 2009-07-21 | $6.14 | $9.80 | 27,143 | — | — |
| 2009-07-20 | $6.09 | $9.72 | 18,609 | — | — |
| 2009-07-17 | $6.29 | $10.05 | 24,367 | — | — |
| 2009-07-16 | $6.91 | $11.02 | 23,441 | — | — |
| 2009-07-15 | $6.56 | $10.46 | 23,441 | — | — |
| 2009-07-14 | $6.08 | $9.70 | 11,001 | — | — |
| 2009-07-13 | $6.47 | $10.32 | 26,423 | — | — |
| 2009-07-10 | $6.17 | $9.84 | 20,563 | — | — |
| 2009-07-09 | $5.80 | $9.25 | 14,188 | — | — |
| 2009-07-08 | $5.92 | $9.46 | 30,330 | — | — |
| 2009-07-07 | $6.13 | $9.78 | 57,678 | — | — |
| 2009-07-06 | $6.05 | $9.66 | 20,665 | — | — |
| 2009-07-02 | $6.29 | $10.05 | 35,779 | — | — |
| 2009-07-01 | $6.37 | $10.17 | 27,451 | — | — |
| 2009-06-30 | $6.15 | $9.81 | 79,371 | — | — |
| 2009-06-29 | $6.24 | $9.97 | 24,161 | — | — |
| 2009-06-26 | $6.05 | $9.66 | 209,738 | — | — |
| 2009-06-25 | $6.05 | $9.58 | 62,510 | — | — |
| 2009-06-24 | $5.88 | $9.32 | 11,515 | — | — |
| 2009-06-23 | $5.83 | $9.23 | 13,057 | — | — |
| 2009-06-22 | $5.82 | $9.21 | 19,123 | — | — |
| 2009-06-19 | $6.27 | $9.93 | 44,312 | — | — |
| 2009-06-18 | $6.58 | $10.43 | 5,449 | — | — |
| 2009-06-17 | $6.38 | $10.10 | 15,936 | — | — |
| 2009-06-16 | $6.15 | $9.73 | 22,516 | — | — |
| 2009-06-15 | $5.96 | $9.44 | 32,386 | — | — |
| 2009-06-12 | $6.26 | $9.92 | 11,309 | — | — |
| 2009-06-11 | $6.09 | $9.64 | 23,647 | — | — |
| 2009-06-10 | $6.14 | $9.72 | 31,461 | — | — |
| 2009-06-09 | $6.45 | $10.21 | 16,861 | — | — |
| 2009-06-08 | $7.24 | $11.46 | 51,098 | — | — |
| 2009-06-05 | $7.17 | $11.35 | 7,711 | — | — |
| 2009-06-04 | $7.05 | $11.17 | 18,403 | — | — |
| 2009-06-03 | $6.80 | $10.77 | 22,413 | — | — |
| 2009-06-02 | $6.84 | $10.83 | 34,134 | — | — |
| 2009-06-01 | $6.41 | $10.15 | 31,358 | — | — |
| 2009-05-29 | $6.10 | $9.66 | 29,816 | — | — |
| 2009-05-28 | $5.90 | $9.35 | 25,806 | — | — |
| 2009-05-27 | $5.82 | $9.21 | 19,432 | — | — |
| 2009-05-26 | $6.42 | $10.16 | 20,563 | — | — |
| 2009-05-22 | $5.93 | $9.39 | 8,533 | — | — |
| 2009-05-21 | $6.01 | $9.52 | 23,030 | — | — |
| 2009-05-20 | $6.36 | $10.07 | 42,462 | — | — |
| 2009-05-19 | $6.32 | $10.01 | 12,749 | — | — |
| 2009-05-18 | $6.51 | $10.30 | 43,695 | — | — |
| 2009-05-15 | $5.68 | $8.99 | 43,284 | — | — |
| 2009-05-14 | $5.99 | $9.49 | 24,161 | — | — |
| 2009-05-13 | $5.69 | $9.01 | 25,909 | — | — |
| 2009-05-12 | $5.94 | $9.41 | 18,609 | — | — |
| 2009-05-11 | $6.09 | $9.64 | 16,758 | — | — |
| 2009-05-08 | $6.62 | $10.49 | 24,983 | — | — |
| 2009-05-07 | $5.75 | $9.10 | 29,713 | — | — |
| 2009-05-06 | $6.09 | $9.64 | 19,637 | — | — |
| 2009-05-05 | $6.32 | $10.01 | 21,282 | — | — |
| 2009-05-04 | $6.67 | $10.57 | 19,637 | — | — |
| 2009-05-01 | $6.43 | $10.18 | 17,067 | — | — |
| 2009-04-30 | $6.37 | $10.09 | 46,677 | — | — |
| 2009-04-29 | $6.71 | $10.63 | 28,582 | — | — |
| 2009-04-28 | $6.06 | $9.59 | 10,178 | — | — |
| 2009-04-27 | $5.66 | $8.96 | 30,433 | — | — |
| 2009-04-24 | $6.28 | $9.95 | 23,441 | — | — |
| 2009-04-23 | $6.09 | $9.64 | 34,956 | — | — |
| 2009-04-22 | $6.75 | $10.69 | 23,030 | — | — |
| 2009-04-21 | $7.38 | $11.69 | 23,441 | — | — |
| 2009-04-20 | $6.11 | $9.67 | 39,686 | — | — |
| 2009-04-17 | $7.87 | $12.46 | 31,152 | — | — |
| 2009-04-16 | $7.76 | $12.29 | 15,525 | — | — |
| 2009-04-15 | $7.36 | $11.66 | 14,497 | — | — |
| 2009-04-14 | $6.80 | $10.77 | 24,881 | — | — |
| 2009-04-13 | $7.58 | $12.00 | 20,768 | — | — |
| 2009-04-09 | $6.88 | $10.89 | 40,405 | — | — |
| 2009-04-08 | $6.00 | $9.50 | 9,767 | — | — |
| 2009-04-07 | $5.67 | $8.98 | 17,170 | — | — |
| 2009-04-06 | $6.58 | $10.43 | 46,574 | — | — |
| 2009-04-03 | $6.43 | $10.18 | 34,854 | — | — |
| 2009-04-02 | $5.84 | $9.24 | 49,042 | — | — |
| 2009-04-01 | $5.15 | $8.15 | 23,338 | — | — |
| 2009-03-31 | $4.58 | $7.25 | 39,172 | — | — |
| 2009-03-30 | $5.30 | $8.39 | 25,498 | — | — |
| 2009-03-27 | $5.79 | $9.16 | 11,721 | — | — |
| 2009-03-26 | $6.61 | $10.40 | 23,955 | — | — |
| 2009-03-25 | $6.26 | $9.85 | 55,313 | — | — |
| 2009-03-24 | $5.88 | $9.25 | 22,310 | — | — |
| 2009-03-23 | $6.49 | $10.20 | 43,695 | — | — |
| 2009-03-20 | $5.17 | $8.13 | 47,705 | — | — |
| 2009-03-19 | $6.34 | $9.97 | 16,142 | — | — |
| 2009-03-18 | $6.95 | $10.93 | 47,808 | — | — |
| 2009-03-17 | $7.29 | $11.47 | 17,067 | — | — |
| 2009-03-16 | $5.90 | $9.28 | 22,516 | — | — |
| 2009-03-13 | $6.01 | $9.45 | 18,506 | — | — |
| 2009-03-12 | $6.01 | $9.45 | 43,181 | — | — |
| 2009-03-11 | $4.66 | $7.32 | 29,816 | — | — |
| 2009-03-10 | $4.45 | $7.00 | 30,535 | — | — |
| 2009-03-09 | $3.70 | $5.81 | 25,600 | — | — |
| 2009-03-06 | $3.86 | $6.07 | 22,927 | — | — |
| 2009-03-05 | $3.56 | $5.60 | 52,023 | — | — |
| 2009-03-04 | $4.22 | $6.63 | 33,825 | — | — |
| 2009-03-03 | $3.77 | $5.93 | 37,321 | — | — |
| 2009-03-02 | $4.50 | $7.08 | 23,544 | — | — |
| 2009-02-27 | $4.83 | $7.60 | 21,796 | — | — |
| 2009-02-26 | $5.01 | $7.87 | 45,752 | — | — |
| 2009-02-25 | $4.90 | $7.71 | 41,742 | — | — |
| 2009-02-24 | $5.87 | $9.22 | 56,753 | — | — |
| 2009-02-23 | $4.98 | $7.83 | 42,564 | — | — |
| 2009-02-20 | $5.69 | $8.94 | 70,324 | — | — |
| 2009-02-19 | $5.55 | $8.73 | 55,108 | — | — |
| 2009-02-18 | $5.28 | $8.30 | 33,209 | — | — |
| 2009-02-17 | $5.55 | $8.73 | 32,078 | — | — |
| 2009-02-13 | $6.09 | $9.57 | 40,097 | — | — |
| 2009-02-12 | $6.14 | $9.65 | 34,134 | — | — |
| 2009-02-11 | $6.54 | $10.27 | 56,239 | — | — |
| 2009-02-10 | $6.90 | $10.84 | 26,320 | — | — |
| 2009-02-09 | $8.25 | $12.96 | 15,113 | — | — |
| 2009-02-06 | $8.41 | $13.22 | 38,966 | — | — |
| 2009-02-05 | $8.06 | $12.67 | 30,535 | — | — |
| 2009-02-04 | $7.79 | $12.25 | 34,442 | — | — |
| 2009-02-03 | $7.85 | $12.34 | 27,965 | — | — |
| 2009-02-02 | $7.77 | $12.21 | 22,105 | — | — |
| 2009-01-30 | $7.45 | $11.71 | 17,684 | — | — |
| 2009-01-29 | $9.35 | $14.69 | 26,526 | — | — |
| 2009-01-28 | $9.48 | $14.91 | 21,179 | — | — |
| 2009-01-27 | $8.42 | $13.24 | 20,974 | — | — |
| 2009-01-26 | $7.98 | $12.54 | 13,674 | — | — |
| 2009-01-23 | $7.57 | $11.89 | 12,646 | — | — |
| 2009-01-22 | $7.81 | $12.28 | 15,216 | — | — |
| 2009-01-21 | $8.35 | $13.13 | 50,275 | — | — |
| 2009-01-20 | $7.47 | $11.74 | 45,340 | — | — |
| 2009-01-16 | $9.41 | $14.78 | 30,227 | — | — |
| 2009-01-15 | $9.77 | $15.35 | 49,453 | — | — |
| 2009-01-14 | $9.24 | $14.52 | 47,911 | — | — |
| 2009-01-13 | $9.97 | $15.67 | 26,114 | — | — |
| 2009-01-12 | $9.89 | $15.55 | 13,057 | — | — |
| 2009-01-09 | $10.43 | $16.39 | 41,228 | — | — |
| 2009-01-08 | $10.94 | $17.20 | 17,787 | — | — |
| 2009-01-07 | $10.80 | $16.97 | 25,395 | — | — |
| 2009-01-06 | $11.03 | $17.34 | 36,807 | — | — |
| 2009-01-05 | $11.41 | $17.93 | 32,078 | — | — |
| 2009-01-02 | $11.16 | $17.54 | 43,593 | — | — |