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
- 1993-12-13 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 | $6.58 | $7.78 | 1,700 | — | — |
| 2009-12-30 | $6.50 | $7.69 | 400 | — | — |
| 2009-12-29 | $6.58 | $7.78 | 1,400 | — | — |
| 2009-12-28 | $6.60 | $7.81 | 100 | — | — |
| 2009-12-24 | $6.52 | $7.71 | 100 | — | — |
| 2009-12-23 | $6.70 | $7.92 | 200 | — | — |
| 2009-12-22 | $6.70 | $7.92 | 0 | — | — |
| 2009-12-21 | $6.70 | $7.92 | 3,400 | — | — |
| 2009-12-18 | $6.49 | $7.68 | 0 | — | — |
| 2009-12-17 | $6.49 | $7.68 | 0 | — | — |
| 2009-12-16 | $6.49 | $7.68 | 1,300 | — | — |
| 2009-12-15 | $6.49 | $7.68 | 0 | — | — |
| 2009-12-14 | $6.49 | $7.68 | 400 | — | — |
| 2009-12-11 | $6.34 | $7.50 | 400 | — | — |
| 2009-12-10 | $6.33 | $7.43 | 2,000 | — | — |
| 2009-12-09 | $6.37 | $7.47 | 3,100 | — | — |
| 2009-12-08 | $6.52 | $7.65 | 3,200 | — | — |
| 2009-12-07 | $6.42 | $7.53 | 0 | — | — |
| 2009-12-04 | $6.42 | $7.53 | 300 | — | — |
| 2009-12-03 | $6.41 | $7.52 | 400 | — | — |
| 2009-12-02 | $6.46 | $7.58 | 200 | — | — |
| 2009-12-01 | $6.64 | $7.79 | 3,000 | — | — |
| 2009-11-30 | $6.31 | $7.40 | 1,200 | — | — |
| 2009-11-27 | $6.41 | $7.52 | 1,700 | — | — |
| 2009-11-25 | $6.46 | $7.58 | 400 | — | — |
| 2009-11-24 | $7.19 | $8.44 | 500 | — | — |
| 2009-11-23 | $7.23 | $8.48 | 1,800 | — | — |
| 2009-11-20 | $7.24 | $8.50 | 15,900 | — | — |
| 2009-11-19 | $7.40 | $8.68 | 11,600 | — | — |
| 2009-11-18 | $7.26 | $8.52 | 8,000 | — | — |
| 2009-11-17 | $6.41 | $7.52 | 100 | — | — |
| 2009-11-16 | $6.40 | $7.51 | 17,000 | — | — |
| 2009-11-13 | $6.40 | $7.51 | 12,400 | — | — |
| 2009-11-12 | $6.40 | $7.51 | 30,000 | — | — |
| 2009-11-11 | $6.50 | $7.63 | 12,000 | — | — |
| 2009-11-10 | $6.50 | $7.63 | 20,000 | — | — |
| 2009-11-09 | $7.20 | $8.45 | 8,200 | — | — |
| 2009-11-06 | $6.90 | $8.10 | 7,600 | — | — |
| 2009-11-05 | $6.75 | $7.92 | 700 | — | — |
| 2009-11-04 | $6.63 | $7.78 | 700 | — | — |
| 2009-11-03 | $6.23 | $7.31 | 400 | — | — |
| 2009-11-02 | $5.71 | $6.70 | 7,500 | — | — |
| 2009-10-30 | $6.20 | $7.27 | 0 | — | — |
| 2009-10-29 | $6.20 | $7.27 | 500 | — | — |
| 2009-10-28 | $6.00 | $7.04 | 1,400 | — | — |
| 2009-10-27 | $6.25 | $7.33 | 100 | — | — |
| 2009-10-26 | $6.00 | $7.04 | 100 | — | — |
| 2009-10-23 | $6.20 | $7.27 | 0 | — | — |
| 2009-10-22 | $6.20 | $7.27 | 1,000 | — | — |
| 2009-10-21 | $6.70 | $7.86 | 0 | — | — |
| 2009-10-20 | $6.70 | $7.86 | 0 | — | — |
| 2009-10-19 | $6.70 | $7.86 | 1,000 | — | — |
| 2009-10-16 | $6.50 | $7.63 | 1,400 | — | — |
| 2009-10-15 | $6.40 | $7.51 | 700 | — | — |
| 2009-10-14 | $6.15 | $7.22 | 0 | — | — |
| 2009-10-13 | $6.15 | $7.22 | 0 | — | — |
| 2009-10-12 | $6.15 | $7.22 | 600 | — | — |
| 2009-10-09 | $5.90 | $6.92 | 0 | — | — |
| 2009-10-08 | $5.90 | $6.92 | 300 | — | — |
| 2009-10-07 | $5.54 | $6.50 | 0 | — | — |
| 2009-10-06 | $5.54 | $6.50 | 200 | — | — |
| 2009-10-05 | $5.75 | $6.75 | 500 | — | — |
| 2009-10-02 | $5.75 | $6.75 | 0 | — | — |
| 2009-10-01 | $5.75 | $6.75 | 1,000 | — | — |
| 2009-09-30 | $5.80 | $6.81 | 100 | — | — |
| 2009-09-29 | $6.13 | $7.19 | 200 | — | — |
| 2009-09-28 | $6.03 | $7.08 | 0 | — | — |
| 2009-09-25 | $6.03 | $7.08 | 500 | — | — |
| 2009-09-24 | $6.40 | $7.51 | 200 | — | — |
| 2009-09-23 | $6.50 | $7.63 | 500 | — | — |
| 2009-09-22 | $6.37 | $7.47 | 0 | — | — |
| 2009-09-21 | $6.37 | $7.47 | 100 | — | — |
| 2009-09-18 | $6.73 | $7.90 | 0 | — | — |
| 2009-09-17 | $6.73 | $7.90 | 0 | — | — |
| 2009-09-16 | $6.73 | $7.90 | 200 | — | — |
| 2009-09-15 | $6.57 | $7.71 | 0 | — | — |
| 2009-09-14 | $6.57 | $7.71 | 1,100 | — | — |
| 2009-09-11 | $6.49 | $7.62 | 100 | — | — |
| 2009-09-10 | $6.99 | $8.14 | 100 | — | — |
| 2009-09-09 | $6.44 | $7.50 | 200 | — | — |
| 2009-09-08 | $6.60 | $7.69 | 0 | — | — |
| 2009-09-04 | $6.60 | $7.69 | 400 | — | — |
| 2009-09-03 | $6.62 | $7.71 | 100 | — | — |
| 2009-09-02 | $6.12 | $7.13 | 400 | — | — |
| 2009-09-01 | $6.50 | $7.57 | 500 | — | — |
| 2009-08-31 | $6.51 | $7.58 | 800 | — | — |
| 2009-08-28 | $6.92 | $8.06 | 2,500 | — | — |
| 2009-08-27 | $6.50 | $7.57 | 600 | — | — |
| 2009-08-26 | $6.82 | $7.95 | 400 | — | — |
| 2009-08-25 | $6.98 | $8.13 | 200 | — | — |
| 2009-08-24 | $6.84 | $7.97 | 1,700 | — | — |
| 2009-08-21 | $6.00 | $6.99 | 500 | — | — |
| 2009-08-20 | $5.98 | $6.97 | 0 | — | — |
| 2009-08-19 | $5.98 | $6.97 | 0 | — | — |
| 2009-08-18 | $5.98 | $6.97 | 2,900 | — | — |
| 2009-08-17 | $5.83 | $6.79 | 600 | — | — |
| 2009-08-14 | $6.25 | $7.28 | 400 | — | — |
| 2009-08-13 | $5.75 | $6.70 | 11,300 | — | — |
| 2009-08-12 | $6.23 | $7.26 | 1,100 | — | — |
| 2009-08-11 | $5.98 | $6.97 | 24,100 | — | — |
| 2009-08-10 | $7.10 | $8.27 | 21,500 | — | — |
| 2009-08-07 | $5.95 | $6.93 | 3,500 | — | — |
| 2009-08-06 | $5.50 | $6.41 | 200 | — | — |
| 2009-08-05 | $5.55 | $6.47 | 2,400 | — | — |
| 2009-08-04 | $5.23 | $6.09 | 6,100 | — | — |
| 2009-08-03 | $4.06 | $4.73 | 0 | — | — |
| 2009-07-31 | $4.06 | $4.73 | 1,300 | — | — |
| 2009-07-30 | $3.99 | $4.65 | 7,600 | — | — |
| 2009-07-29 | $3.95 | $4.60 | 4,600 | — | — |
| 2009-07-28 | $3.75 | $4.37 | 200 | — | — |
| 2009-07-27 | $3.75 | $4.37 | 2,400 | — | — |
| 2009-07-24 | $3.50 | $4.08 | 100 | — | — |
| 2009-07-23 | $3.37 | $3.93 | 4,800 | — | — |
| 2009-07-22 | $3.50 | $4.08 | 700 | — | — |
| 2009-07-21 | $3.40 | $3.96 | 2,300 | — | — |
| 2009-07-20 | $3.59 | $4.18 | 200 | — | — |
| 2009-07-17 | $3.57 | $4.16 | 100 | — | — |
| 2009-07-16 | $3.50 | $4.08 | 3,800 | — | — |
| 2009-07-15 | $3.48 | $4.05 | 400 | — | — |
| 2009-07-14 | $3.30 | $3.84 | 1,200 | — | — |
| 2009-07-13 | $3.45 | $4.02 | 900 | — | — |
| 2009-07-10 | $3.30 | $3.84 | 1,900 | — | — |
| 2009-07-09 | $3.30 | $3.84 | 700 | — | — |
| 2009-07-08 | $3.40 | $3.96 | 3,100 | — | — |
| 2009-07-07 | $3.40 | $3.96 | 700 | — | — |
| 2009-07-06 | $3.60 | $4.19 | 4,200 | — | — |
| 2009-07-02 | $3.96 | $4.61 | 0 | — | — |
| 2009-07-01 | $3.96 | $4.61 | 300 | — | — |
| 2009-06-30 | $3.76 | $4.38 | 1,500 | — | — |
| 2009-06-29 | $3.95 | $4.60 | 100 | — | — |
| 2009-06-26 | $3.70 | $4.31 | 8,900 | — | — |
| 2009-06-25 | $3.80 | $4.43 | 400 | — | — |
| 2009-06-24 | $3.40 | $3.96 | 2,000 | — | — |
| 2009-06-23 | $3.25 | $3.79 | 4,500 | — | — |
| 2009-06-22 | $3.53 | $4.11 | 1,200 | — | — |
| 2009-06-19 | $3.67 | $4.28 | 2,800 | — | — |
| 2009-06-18 | $3.84 | $4.47 | 1,900 | — | — |
| 2009-06-17 | $3.67 | $4.28 | 6,200 | — | — |
| 2009-06-16 | $3.39 | $3.95 | 2,800 | — | — |
| 2009-06-15 | $3.50 | $4.08 | 200 | — | — |
| 2009-06-12 | $3.76 | $4.38 | 400 | — | — |
| 2009-06-11 | $3.85 | $4.49 | 5,200 | — | — |
| 2009-06-10 | $4.00 | $4.60 | 200 | — | — |
| 2009-06-09 | $4.10 | $4.72 | 0 | — | — |
| 2009-06-08 | $4.10 | $4.72 | 700 | — | — |
| 2009-06-05 | $4.23 | $4.87 | 5,800 | — | — |
| 2009-06-04 | $4.00 | $4.60 | 0 | — | — |
| 2009-06-03 | $4.00 | $4.60 | 3,000 | — | — |
| 2009-06-02 | $4.38 | $5.04 | 0 | — | — |
| 2009-06-01 | $4.38 | $5.04 | 600 | — | — |
| 2009-05-29 | $4.25 | $4.89 | 400 | — | — |
| 2009-05-28 | $4.17 | $4.80 | 800 | — | — |
| 2009-05-27 | $4.00 | $4.60 | 0 | — | — |
| 2009-05-26 | $4.00 | $4.60 | 200 | — | — |
| 2009-05-22 | $3.90 | $4.49 | 1,500 | — | — |
| 2009-05-21 | $4.00 | $4.60 | 1,000 | — | — |
| 2009-05-20 | $4.20 | $4.83 | 2,400 | — | — |
| 2009-05-19 | $4.90 | $5.64 | 800 | — | — |
| 2009-05-18 | $4.86 | $5.59 | 3,700 | — | — |
| 2009-05-15 | $4.40 | $5.06 | 2,100 | — | — |
| 2009-05-14 | $4.39 | $5.05 | 12,300 | — | — |
| 2009-05-13 | $4.90 | $5.64 | 10,800 | — | — |
| 2009-05-12 | $5.08 | $5.84 | 42,000 | — | — |
| 2009-05-11 | $2.32 | $2.67 | 3,100 | — | — |
| 2009-05-08 | $2.25 | $2.59 | 2,800 | — | — |
| 2009-05-07 | $2.10 | $2.42 | 4,300 | — | — |
| 2009-05-06 | $2.29 | $2.63 | 68,100 | — | — |
| 2009-05-05 | $2.20 | $2.53 | 1,400 | — | — |
| 2009-05-04 | $2.00 | $2.30 | 0 | — | — |
| 2009-05-01 | $2.00 | $2.30 | 2,200 | — | — |
| 2009-04-30 | $2.25 | $2.59 | 1,200 | — | — |
| 2009-04-29 | $2.34 | $2.69 | 0 | — | — |
| 2009-04-28 | $2.34 | $2.69 | 0 | — | — |
| 2009-04-27 | $2.34 | $2.69 | 0 | — | — |
| 2009-04-24 | $2.34 | $2.69 | 400 | — | — |
| 2009-04-23 | $2.25 | $2.59 | 0 | — | — |
| 2009-04-22 | $2.25 | $2.59 | 2,600 | — | — |
| 2009-04-21 | $2.24 | $2.58 | 1,300 | — | — |
| 2009-04-20 | $2.50 | $2.88 | 0 | — | — |
| 2009-04-17 | $2.50 | $2.88 | 0 | — | — |
| 2009-04-16 | $2.50 | $2.88 | 300 | — | — |
| 2009-04-15 | $2.65 | $3.05 | 0 | — | — |
| 2009-04-14 | $2.65 | $3.05 | 4,200 | — | — |
| 2009-04-13 | $2.60 | $2.99 | 400 | — | — |
| 2009-04-09 | $2.60 | $2.99 | 200 | — | — |
| 2009-04-08 | $2.60 | $2.99 | 3,500 | — | — |
| 2009-04-07 | $2.35 | $2.70 | 100 | — | — |
| 2009-04-06 | $2.39 | $2.75 | 0 | — | — |
| 2009-04-03 | $2.39 | $2.75 | 1,000 | — | — |
| 2009-04-02 | $2.25 | $2.59 | 0 | — | — |
| 2009-04-01 | $2.25 | $2.59 | 0 | — | — |
| 2009-03-31 | $2.25 | $2.59 | 0 | — | — |
| 2009-03-30 | $2.25 | $2.59 | 500 | — | — |
| 2009-03-27 | $2.27 | $2.61 | 200 | — | — |
| 2009-03-26 | $2.38 | $2.74 | 0 | — | — |
| 2009-03-25 | $2.38 | $2.74 | 1,300 | — | — |
| 2009-03-24 | $2.44 | $2.81 | 1,800 | — | — |
| 2009-03-23 | $2.20 | $2.53 | 5,000 | — | — |
| 2009-03-20 | $2.55 | $2.93 | 0 | — | — |
| 2009-03-19 | $2.55 | $2.88 | 600 | — | — |
| 2009-03-18 | $2.75 | $3.10 | 1,500 | — | — |
| 2009-03-17 | $2.80 | $3.16 | 1,300 | — | — |
| 2009-03-16 | $2.98 | $3.36 | 1,000 | — | — |
| 2009-03-13 | $2.84 | $3.20 | 900 | — | — |
| 2009-03-12 | $2.55 | $2.88 | 300 | — | — |
| 2009-03-11 | $2.35 | $2.65 | 600 | — | — |
| 2009-03-10 | $1.81 | $2.04 | 0 | — | — |
| 2009-03-09 | $1.81 | $2.04 | 1,600 | — | — |
| 2009-03-06 | $2.07 | $2.33 | 2,900 | — | — |
| 2009-03-05 | $2.40 | $2.71 | 300 | — | — |
| 2009-03-04 | $2.85 | $3.21 | 400 | — | — |
| 2009-03-03 | $2.65 | $2.99 | 800 | — | — |
| 2009-03-02 | $3.10 | $3.50 | 0 | — | — |
| 2009-02-27 | $3.10 | $3.50 | 2,700 | — | — |
| 2009-02-26 | $3.50 | $3.95 | 500 | — | — |
| 2009-02-25 | $3.39 | $3.82 | 0 | — | — |
| 2009-02-24 | $3.39 | $3.82 | 0 | — | — |
| 2009-02-23 | $3.39 | $3.82 | 0 | — | — |
| 2009-02-20 | $3.39 | $3.82 | 0 | — | — |
| 2009-02-19 | $3.39 | $3.82 | 400 | — | — |
| 2009-02-18 | $3.25 | $3.67 | 400 | — | — |
| 2009-02-17 | $2.75 | $3.10 | 500 | — | — |
| 2009-02-13 | $2.93 | $3.30 | 4,000 | — | — |
| 2009-02-12 | $3.25 | $3.67 | 0 | — | — |
| 2009-02-11 | $3.25 | $3.67 | 0 | — | — |
| 2009-02-10 | $3.25 | $3.67 | 900 | — | — |
| 2009-02-09 | $3.29 | $3.71 | 600 | — | — |
| 2009-02-06 | $3.00 | $3.38 | 1,000 | — | — |
| 2009-02-05 | $2.60 | $2.93 | 0 | — | — |
| 2009-02-04 | $2.60 | $2.93 | 0 | — | — |
| 2009-02-03 | $2.60 | $2.93 | 0 | — | — |
| 2009-02-02 | $2.60 | $2.93 | 0 | — | — |
| 2009-01-30 | $2.60 | $2.93 | 0 | — | — |
| 2009-01-29 | $2.60 | $2.93 | 0 | — | — |
| 2009-01-28 | $2.60 | $2.93 | 0 | — | — |
| 2009-01-27 | $2.60 | $2.93 | 100 | — | — |
| 2009-01-26 | $2.55 | $2.88 | 0 | — | — |
| 2009-01-23 | $2.55 | $2.88 | 700 | — | — |
| 2009-01-22 | $2.90 | $3.27 | 0 | — | — |
| 2009-01-21 | $2.90 | $3.27 | 200 | — | — |
| 2009-01-20 | $2.65 | $2.99 | 2,000 | — | — |
| 2009-01-16 | $2.55 | $2.88 | 100 | — | — |
| 2009-01-15 | $2.45 | $2.76 | 2,600 | — | — |
| 2009-01-14 | $3.00 | $3.38 | 100 | — | — |
| 2009-01-13 | $3.20 | $3.61 | 10,900 | — | — |
| 2009-01-12 | $3.19 | $3.60 | 300 | — | — |
| 2009-01-09 | $3.00 | $3.38 | 2,500 | — | — |
| 2009-01-08 | $3.10 | $3.50 | 5,800 | — | — |
| 2009-01-07 | $3.24 | $3.65 | 22,200 | — | — |
| 2009-01-06 | $3.24 | $3.65 | 600 | — | — |
| 2009-01-05 | $2.85 | $3.21 | 300 | — | — |
| 2009-01-02 | $2.80 | $3.16 | 1,700 | — | — |