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
- 1984-04-24 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 | $6.30 | $9.34 | 2,700 | — | — |
| 2009-12-30 | $6.27 | $9.29 | 8,400 | — | — |
| 2009-12-29 | $6.29 | $9.32 | 22,350 | — | — |
| 2009-12-28 | $6.49 | $9.63 | 9,000 | — | — |
| 2009-12-24 | $6.47 | $9.59 | 8,700 | — | — |
| 2009-12-23 | $6.53 | $9.69 | 6,000 | — | — |
| 2009-12-22 | $6.57 | $9.74 | 2,700 | — | — |
| 2009-12-21 | $6.51 | $9.65 | 16,950 | — | — |
| 2009-12-18 | $6.51 | $9.65 | 3,300 | — | — |
| 2009-12-17 | $6.50 | $9.64 | 4,200 | — | — |
| 2009-12-16 | $6.45 | $9.57 | 6,900 | — | — |
| 2009-12-15 | $6.66 | $9.88 | 10,350 | — | — |
| 2009-12-14 | $6.54 | $9.70 | 36,300 | — | — |
| 2009-12-11 | $6.75 | $10.01 | 5,700 | — | — |
| 2009-12-10 | $6.70 | $9.94 | 1,950 | — | — |
| 2009-12-09 | $6.67 | $9.89 | 24,900 | — | — |
| 2009-12-08 | $6.59 | $9.77 | 13,650 | — | — |
| 2009-12-07 | $6.54 | $9.70 | 31,500 | — | — |
| 2009-12-04 | $6.53 | $9.69 | 5,250 | — | — |
| 2009-12-03 | $6.47 | $9.60 | 6,750 | — | — |
| 2009-12-02 | $6.65 | $9.87 | 11,250 | — | — |
| 2009-12-01 | $6.53 | $9.69 | 45,750 | — | — |
| 2009-11-30 | $6.37 | $9.44 | 46,950 | — | — |
| 2009-11-27 | $6.28 | $9.31 | 16,050 | — | — |
| 2009-11-25 | $6.50 | $9.64 | 14,100 | — | — |
| 2009-11-24 | $6.49 | $9.62 | 5,400 | — | — |
| 2009-11-23 | $6.53 | $9.68 | 28,500 | — | — |
| 2009-11-20 | $6.45 | $9.56 | 989,550 | — | — |
| 2009-11-19 | $7.17 | $10.64 | 444,150 | — | — |
| 2009-11-18 | $6.74 | $9.99 | 2,850 | — | — |
| 2009-11-17 | $6.72 | $9.96 | 4,200 | — | — |
| 2009-11-16 | $6.59 | $9.77 | 9,750 | — | — |
| 2009-11-13 | $6.64 | $9.85 | 17,100 | — | — |
| 2009-11-12 | $6.47 | $9.60 | 8,400 | — | — |
| 2009-11-11 | $6.54 | $9.70 | 2,850 | — | — |
| 2009-11-10 | $6.22 | $9.22 | 5,250 | — | — |
| 2009-11-09 | $6.19 | $9.18 | 10,950 | — | — |
| 2009-11-06 | $6.11 | $9.07 | 4,050 | — | — |
| 2009-11-05 | $6.08 | $9.02 | 1,200 | — | — |
| 2009-11-04 | $6.19 | $9.17 | 9,450 | — | — |
| 2009-11-03 | $6.17 | $9.14 | 18,750 | — | — |
| 2009-11-02 | $6.43 | $9.54 | 30,750 | — | — |
| 2009-10-30 | $6.65 | $9.87 | 12,600 | — | — |
| 2009-10-29 | $6.29 | $9.32 | 27,900 | — | — |
| 2009-10-28 | $6.44 | $9.55 | 23,250 | — | — |
| 2009-10-27 | $6.90 | $10.23 | 2,100 | — | — |
| 2009-10-26 | $7.00 | $10.38 | 7,050 | — | — |
| 2009-10-23 | $7.07 | $10.49 | 2,700 | — | — |
| 2009-10-22 | $7.26 | $10.77 | 750 | — | — |
| 2009-10-21 | $6.85 | $10.16 | 7,800 | — | — |
| 2009-10-20 | $6.87 | $10.18 | 12,000 | — | — |
| 2009-10-19 | $7.13 | $10.58 | 16,050 | — | — |
| 2009-10-16 | $7.38 | $10.94 | 10,500 | — | — |
| 2009-10-15 | $7.29 | $10.81 | 31,050 | — | — |
| 2009-10-14 | $7.80 | $11.57 | 97,500 | — | — |
| 2009-10-13 | $7.37 | $10.92 | 5,400 | — | — |
| 2009-10-12 | $7.43 | $11.01 | 13,050 | — | — |
| 2009-10-09 | $7.43 | $11.01 | 28,950 | — | — |
| 2009-10-08 | $7.11 | $10.54 | 24,300 | — | — |
| 2009-10-07 | $6.90 | $10.23 | 16,050 | — | — |
| 2009-10-06 | $6.80 | $10.08 | 23,700 | — | — |
| 2009-10-05 | $6.73 | $9.97 | 20,250 | — | — |
| 2009-10-02 | $6.65 | $9.86 | 46,050 | — | — |
| 2009-10-01 | $6.41 | $9.51 | 11,400 | — | — |
| 2009-09-30 | $6.44 | $9.55 | 28,650 | — | — |
| 2009-09-29 | $6.57 | $9.74 | 30,000 | — | — |
| 2009-09-28 | $6.49 | $9.62 | 20,400 | — | — |
| 2009-09-25 | $6.21 | $9.21 | 150 | — | — |
| 2009-09-24 | $6.17 | $9.14 | 12,450 | — | — |
| 2009-09-23 | $6.13 | $9.09 | 6,600 | — | — |
| 2009-09-22 | $6.13 | $9.09 | 24,900 | — | — |
| 2009-09-21 | $6.18 | $9.16 | 27,450 | — | — |
| 2009-09-18 | $5.97 | $8.85 | 27,300 | — | — |
| 2009-09-17 | $5.93 | $8.79 | 4,650 | — | — |
| 2009-09-16 | $5.83 | $8.65 | 19,950 | — | — |
| 2009-09-15 | $5.91 | $8.76 | 7,500 | — | — |
| 2009-09-14 | $5.99 | $8.88 | 9,000 | — | — |
| 2009-09-11 | $6.03 | $8.94 | 9,000 | — | — |
| 2009-09-10 | $5.91 | $8.76 | 19,800 | — | — |
| 2009-09-09 | $5.83 | $8.65 | 7,500 | — | — |
| 2009-09-08 | $5.95 | $8.82 | 13,650 | — | — |
| 2009-09-04 | $5.97 | $8.85 | 4,800 | — | — |
| 2009-09-03 | $5.94 | $8.81 | 7,200 | — | — |
| 2009-09-02 | $5.88 | $8.72 | 3,600 | — | — |
| 2009-09-01 | $5.87 | $8.70 | 2,100 | — | — |
| 2009-08-31 | $5.85 | $8.68 | 5,250 | — | — |
| 2009-08-28 | $5.94 | $8.81 | 11,400 | — | — |
| 2009-08-27 | $5.84 | $8.66 | 4,350 | — | — |
| 2009-08-26 | $5.91 | $8.76 | 5,850 | — | — |
| 2009-08-25 | $6.02 | $8.93 | 7,500 | — | — |
| 2009-08-24 | $6.03 | $8.95 | 16,500 | — | — |
| 2009-08-21 | $5.90 | $8.75 | 14,850 | — | — |
| 2009-08-20 | $5.76 | $8.54 | 6,300 | — | — |
| 2009-08-19 | $5.65 | $8.37 | 7,950 | — | — |
| 2009-08-18 | $5.77 | $8.55 | 5,100 | — | — |
| 2009-08-17 | $5.79 | $8.59 | 11,400 | — | — |
| 2009-08-14 | $6.00 | $8.90 | 9,450 | — | — |
| 2009-08-13 | $6.00 | $8.90 | 8,400 | — | — |
| 2009-08-12 | $6.00 | $8.90 | 6,600 | — | — |
| 2009-08-11 | $6.00 | $8.90 | 7,800 | — | — |
| 2009-08-10 | $6.00 | $8.90 | 3,900 | — | — |
| 2009-08-07 | $5.98 | $8.87 | 21,750 | — | — |
| 2009-08-06 | $5.97 | $8.85 | 8,250 | — | — |
| 2009-08-05 | $5.88 | $8.72 | 6,150 | — | — |
| 2009-08-04 | $5.95 | $8.82 | 15,450 | — | — |
| 2009-08-03 | $5.99 | $8.88 | 30,000 | — | — |
| 2009-07-31 | $5.63 | $8.34 | 98,400 | — | — |
| 2009-07-30 | $5.97 | $8.85 | 8,250 | — | — |
| 2009-07-29 | $5.99 | $8.89 | 10,200 | — | — |
| 2009-07-28 | $5.77 | $8.55 | 14,550 | — | — |
| 2009-07-27 | $5.67 | $8.40 | 6,450 | — | — |
| 2009-07-24 | $5.51 | $8.18 | 22,350 | — | — |
| 2009-07-23 | $5.49 | $8.15 | 19,200 | — | — |
| 2009-07-22 | $5.60 | $8.30 | 12,000 | — | — |
| 2009-07-21 | $5.50 | $8.16 | 16,500 | — | — |
| 2009-07-20 | $5.37 | $7.96 | 49,050 | — | — |
| 2009-07-17 | $5.57 | $8.26 | 21,450 | — | — |
| 2009-07-16 | $5.63 | $8.35 | 18,600 | — | — |
| 2009-07-15 | $5.69 | $8.43 | 277,500 | — | — |
| 2009-07-14 | $5.60 | $8.30 | 7,350 | — | — |
| 2009-07-13 | $5.23 | $7.76 | 6,900 | — | — |
| 2009-07-10 | $5.30 | $7.86 | 3,750 | — | — |
| 2009-07-09 | $5.15 | $7.64 | 3,900 | — | — |
| 2009-07-08 | $5.08 | $7.53 | 6,450 | — | — |
| 2009-07-07 | $5.08 | $7.53 | 9,900 | — | — |
| 2009-07-06 | $5.20 | $7.71 | 4,200 | — | — |
| 2009-07-02 | $5.19 | $7.69 | 10,200 | — | — |
| 2009-07-01 | $5.39 | $8.00 | 6,000 | — | — |
| 2009-06-30 | $5.47 | $8.12 | 21,150 | — | — |
| 2009-06-29 | $5.53 | $8.20 | 20,250 | — | — |
| 2009-06-26 | $5.68 | $8.42 | 4,650 | — | — |
| 2009-06-25 | $5.19 | $7.69 | 12,450 | — | — |
| 2009-06-24 | $5.20 | $7.71 | 31,200 | — | — |
| 2009-06-23 | $5.12 | $7.59 | 12,450 | — | — |
| 2009-06-22 | $5.45 | $8.08 | 20,250 | — | — |
| 2009-06-19 | $5.71 | $8.47 | 9,000 | — | — |
| 2009-06-18 | $5.73 | $8.50 | 6,750 | — | — |
| 2009-06-17 | $5.69 | $8.43 | 22,350 | — | — |
| 2009-06-16 | $5.78 | $8.57 | 25,200 | — | — |
| 2009-06-15 | $6.01 | $8.91 | 17,550 | — | — |
| 2009-06-12 | $5.99 | $8.88 | 18,450 | — | — |
| 2009-06-11 | $5.95 | $8.82 | 12,300 | — | — |
| 2009-06-10 | $6.09 | $9.04 | 37,350 | — | — |
| 2009-06-09 | $6.05 | $8.97 | 15,600 | — | — |
| 2009-06-08 | $6.09 | $9.04 | 19,050 | — | — |
| 2009-06-05 | $5.95 | $8.83 | 20,100 | — | — |
| 2009-06-04 | $5.95 | $8.82 | 24,300 | — | — |
| 2009-06-03 | $5.80 | $8.60 | 31,350 | — | — |
| 2009-06-02 | $6.15 | $8.80 | 209,850 | — | — |
| 2009-06-01 | $6.46 | $9.24 | 31,200 | — | — |
| 2009-05-29 | $5.95 | $8.50 | 6,600 | — | — |
| 2009-05-28 | $5.83 | $8.34 | 17,850 | — | — |
| 2009-05-27 | $5.71 | $8.17 | 9,150 | — | — |
| 2009-05-26 | $5.61 | $8.02 | 24,900 | — | — |
| 2009-05-22 | $5.53 | $7.91 | 4,800 | — | — |
| 2009-05-21 | $5.31 | $7.59 | 3,150 | — | — |
| 2009-05-20 | $5.33 | $7.62 | 8,100 | — | — |
| 2009-05-19 | $5.22 | $7.46 | 10,800 | — | — |
| 2009-05-18 | $5.27 | $7.53 | 9,150 | — | — |
| 2009-05-15 | $5.17 | $7.40 | 900 | — | — |
| 2009-05-14 | $5.07 | $7.25 | 750 | — | — |
| 2009-05-13 | $5.03 | $7.20 | 7,350 | — | — |
| 2009-05-12 | $5.33 | $7.63 | 5,700 | — | — |
| 2009-05-11 | $5.40 | $7.72 | 3,900 | — | — |
| 2009-05-08 | $5.21 | $7.45 | 17,850 | — | — |
| 2009-05-07 | $5.49 | $7.85 | 11,100 | — | — |
| 2009-05-06 | $5.32 | $7.61 | 19,950 | — | — |
| 2009-05-05 | $5.47 | $7.82 | 24,000 | — | — |
| 2009-05-04 | $5.20 | $7.44 | 63,450 | — | — |
| 2009-05-01 | $4.73 | $6.76 | 10,200 | — | — |
| 2009-04-30 | $4.75 | $6.79 | 4,500 | — | — |
| 2009-04-29 | $4.60 | $6.58 | 9,150 | — | — |
| 2009-04-28 | $4.63 | $6.62 | 22,650 | — | — |
| 2009-04-27 | $4.72 | $6.75 | 8,250 | — | — |
| 2009-04-24 | $4.71 | $6.73 | 10,950 | — | — |
| 2009-04-23 | $4.70 | $6.72 | 25,350 | — | — |
| 2009-04-22 | $4.49 | $6.42 | 17,100 | — | — |
| 2009-04-21 | $4.34 | $6.21 | 8,250 | — | — |
| 2009-04-20 | $4.30 | $6.15 | 16,650 | — | — |
| 2009-04-17 | $4.35 | $6.22 | 19,350 | — | — |
| 2009-04-16 | $4.15 | $5.94 | 6,150 | — | — |
| 2009-04-15 | $4.21 | $6.02 | 2,850 | — | — |
| 2009-04-14 | $3.94 | $5.63 | 8,550 | — | — |
| 2009-04-13 | $3.91 | $5.59 | 22,050 | — | — |
| 2009-04-09 | $4.03 | $5.77 | 8,400 | — | — |
| 2009-04-08 | $4.02 | $5.75 | 4,200 | — | — |
| 2009-04-07 | $3.87 | $5.54 | 6,600 | — | — |
| 2009-04-06 | $3.91 | $5.59 | 7,950 | — | — |
| 2009-04-03 | $3.95 | $5.64 | 7,500 | — | — |
| 2009-04-02 | $4.05 | $5.80 | 12,150 | — | — |
| 2009-04-01 | $3.89 | $5.56 | 7,650 | — | — |
| 2009-03-31 | $3.81 | $5.45 | 10,650 | — | — |
| 2009-03-30 | $3.99 | $5.71 | 1,650 | — | — |
| 2009-03-27 | $3.97 | $5.67 | 3,450 | — | — |
| 2009-03-26 | $3.91 | $5.59 | 11,700 | — | — |
| 2009-03-25 | $3.91 | $5.59 | 5,700 | — | — |
| 2009-03-24 | $3.93 | $5.62 | 4,050 | — | — |
| 2009-03-23 | $3.93 | $5.62 | 7,650 | — | — |
| 2009-03-20 | $4.05 | $5.80 | 4,500 | — | — |
| 2009-03-19 | $3.97 | $5.67 | 4,800 | — | — |
| 2009-03-18 | $4.00 | $5.72 | 13,650 | — | — |
| 2009-03-17 | $4.02 | $5.75 | 2,850 | — | — |
| 2009-03-16 | $3.92 | $5.60 | 11,400 | — | — |
| 2009-03-13 | $3.91 | $5.59 | 2,100 | — | — |
| 2009-03-12 | $3.90 | $5.58 | 7,350 | — | — |
| 2009-03-11 | $3.93 | $5.61 | 3,600 | — | — |
| 2009-03-10 | $3.88 | $5.55 | 5,400 | — | — |
| 2009-03-09 | $3.85 | $5.50 | 2,550 | — | — |
| 2009-03-06 | $3.99 | $5.71 | 5,400 | — | — |
| 2009-03-05 | $3.87 | $5.54 | 10,200 | — | — |
| 2009-03-04 | $3.88 | $5.55 | 20,100 | — | — |
| 2009-03-03 | $4.03 | $5.76 | 33,150 | — | — |
| 2009-03-02 | $4.09 | $5.84 | 7,500 | — | — |
| 2009-02-27 | $3.95 | $5.64 | 1,500 | — | — |
| 2009-02-26 | $3.95 | $5.65 | 5,250 | — | — |
| 2009-02-25 | $3.95 | $5.65 | 2,550 | — | — |
| 2009-02-24 | $3.95 | $5.64 | 12,600 | — | — |
| 2009-02-23 | $3.88 | $5.55 | 26,100 | — | — |
| 2009-02-20 | $3.94 | $5.63 | 8,700 | — | — |
| 2009-02-19 | $3.97 | $5.67 | 18,600 | — | — |
| 2009-02-18 | $3.95 | $5.64 | 27,900 | — | — |
| 2009-02-17 | $3.92 | $5.60 | 11,400 | — | — |
| 2009-02-13 | $3.97 | $5.68 | 3,300 | — | — |
| 2009-02-12 | $4.06 | $5.81 | 3,900 | — | — |
| 2009-02-11 | $3.99 | $5.71 | 41,250 | — | — |
| 2009-02-10 | $4.00 | $5.72 | 19,200 | — | — |
| 2009-02-09 | $4.14 | $5.92 | 20,100 | — | — |
| 2009-02-06 | $4.16 | $5.95 | 20,250 | — | — |
| 2009-02-05 | $3.95 | $5.64 | 30,600 | — | — |
| 2009-02-04 | $3.89 | $5.56 | 38,250 | — | — |
| 2009-02-03 | $3.97 | $5.67 | 8,550 | — | — |
| 2009-02-02 | $3.87 | $5.53 | 13,050 | — | — |
| 2009-01-30 | $3.93 | $5.61 | 116,550 | — | — |
| 2009-01-29 | $4.23 | $6.05 | 17,250 | — | — |
| 2009-01-28 | $4.16 | $5.95 | 51,000 | — | — |
| 2009-01-27 | $4.13 | $5.90 | 50,550 | — | — |
| 2009-01-26 | $3.94 | $5.63 | 58,500 | — | — |
| 2009-01-23 | $3.89 | $5.56 | 21,600 | — | — |
| 2009-01-22 | $3.87 | $5.53 | 20,250 | — | — |
| 2009-01-21 | $4.09 | $5.85 | 25,050 | — | — |
| 2009-01-20 | $3.79 | $5.41 | 25,800 | — | — |
| 2009-01-16 | $4.07 | $5.81 | 0 | — | — |
| 2009-01-15 | $4.07 | $5.81 | 6,300 | — | — |
| 2009-01-14 | $4.04 | $5.78 | 7,950 | — | — |
| 2009-01-13 | $4.21 | $6.02 | 8,250 | — | — |
| 2009-01-12 | $4.25 | $6.07 | 9,450 | — | — |
| 2009-01-09 | $4.37 | $6.24 | 3,450 | — | — |
| 2009-01-08 | $4.40 | $6.29 | 29,550 | — | — |
| 2009-01-07 | $4.26 | $6.09 | 17,400 | — | — |
| 2009-01-06 | $4.26 | $6.09 | 34,050 | — | — |
| 2009-01-05 | $4.10 | $5.86 | 20,250 | — | — |
| 2009-01-02 | $4.17 | $5.96 | 26,850 | — | — |