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
- 1993-12-16 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 | $5.30 | $5.30 | 12,910 | — | — |
| 2009-12-30 | $5.10 | $5.10 | 6,840 | — | — |
| 2009-12-29 | $5.12 | $5.12 | 41,950 | — | — |
| 2009-12-28 | $5.30 | $5.30 | 18,300 | — | — |
| 2009-12-24 | $5.30 | $5.30 | 21,540 | — | — |
| 2009-12-23 | $5.30 | $5.30 | 14,810 | — | — |
| 2009-12-22 | $5.10 | $5.10 | 14,750 | — | — |
| 2009-12-21 | $5.18 | $5.18 | 12,480 | — | — |
| 2009-12-18 | $5.10 | $5.10 | 18,130 | — | — |
| 2009-12-17 | $5.28 | $5.28 | 6,440 | — | — |
| 2009-12-16 | $5.30 | $5.30 | 10,650 | — | — |
| 2009-12-15 | $5.10 | $5.10 | 22,000 | — | — |
| 2009-12-14 | $5.10 | $5.10 | 37,860 | — | — |
| 2009-12-11 | $5.09 | $5.09 | 23,000 | — | — |
| 2009-12-10 | $5.30 | $5.30 | 19,760 | — | — |
| 2009-12-09 | $5.85 | $5.85 | 12,850 | — | — |
| 2009-12-08 | $6.10 | $6.10 | 4,550 | — | — |
| 2009-12-07 | $6.10 | $6.10 | 19,390 | — | — |
| 2009-12-04 | $6.30 | $6.30 | 7,250 | — | — |
| 2009-12-03 | $6.30 | $6.30 | 16,040 | — | — |
| 2009-12-02 | $6.18 | $6.18 | 5,420 | — | — |
| 2009-12-01 | $6.00 | $6.00 | 11,690 | — | — |
| 2009-11-30 | $6.00 | $6.00 | 9,890 | — | — |
| 2009-11-27 | $6.35 | $6.35 | 5,460 | — | — |
| 2009-11-25 | $6.50 | $6.50 | 3,410 | — | — |
| 2009-11-24 | $6.30 | $6.30 | 6,710 | — | — |
| 2009-11-23 | $6.80 | $6.80 | 7,800 | — | — |
| 2009-11-20 | $6.50 | $6.50 | 9,690 | — | — |
| 2009-11-19 | $6.60 | $6.60 | 16,070 | — | — |
| 2009-11-18 | $6.90 | $6.90 | 5,170 | — | — |
| 2009-11-17 | $6.60 | $6.60 | 10,830 | — | — |
| 2009-11-16 | $7.00 | $7.00 | 10,310 | — | — |
| 2009-11-13 | $6.90 | $6.90 | 8,950 | — | — |
| 2009-11-12 | $6.90 | $6.90 | 19,310 | — | — |
| 2009-11-11 | $6.80 | $6.80 | 51,430 | — | — |
| 2009-11-10 | $6.20 | $6.20 | 6,490 | — | — |
| 2009-11-09 | $5.70 | $5.70 | 9,660 | — | — |
| 2009-11-06 | $5.85 | $5.85 | 7,320 | — | — |
| 2009-11-05 | $5.70 | $5.70 | 7,340 | — | — |
| 2009-11-04 | $6.00 | $6.00 | 20,720 | — | — |
| 2009-11-03 | $5.80 | $5.80 | 25,130 | — | — |
| 2009-11-02 | $5.40 | $5.40 | 3,020 | — | — |
| 2009-10-30 | $5.20 | $5.20 | 10,680 | — | — |
| 2009-10-29 | $5.30 | $5.30 | 3,160 | — | — |
| 2009-10-28 | $5.45 | $5.45 | 13,770 | — | — |
| 2009-10-27 | $5.32 | $5.32 | 10,230 | — | — |
| 2009-10-26 | $5.60 | $5.60 | 13,660 | — | — |
| 2009-10-23 | $5.40 | $5.40 | 8,250 | — | — |
| 2009-10-22 | $5.50 | $5.50 | 4,570 | — | — |
| 2009-10-21 | $5.30 | $5.30 | 9,180 | — | — |
| 2009-10-20 | $5.70 | $5.70 | 4,700 | — | — |
| 2009-10-19 | $5.30 | $5.30 | 18,050 | — | — |
| 2009-10-16 | $5.80 | $5.80 | 17,150 | — | — |
| 2009-10-15 | $5.80 | $5.80 | 18,150 | — | — |
| 2009-10-14 | $5.75 | $5.75 | 23,210 | — | — |
| 2009-10-13 | $5.75 | $5.75 | 20,010 | — | — |
| 2009-10-12 | $5.30 | $5.30 | 10,900 | — | — |
| 2009-10-09 | $5.38 | $5.38 | 21,410 | — | — |
| 2009-10-08 | $5.10 | $5.10 | 44,180 | — | — |
| 2009-10-07 | $5.80 | $5.80 | 27,170 | — | — |
| 2009-10-06 | $6.10 | $6.10 | 11,370 | — | — |
| 2009-10-05 | $6.20 | $6.20 | 25,530 | — | — |
| 2009-10-02 | $6.50 | $6.50 | 38,790 | — | — |
| 2009-10-01 | $6.70 | $6.70 | 20,680 | — | — |
| 2009-09-30 | $6.65 | $6.65 | 20,640 | — | — |
| 2009-09-29 | $6.40 | $6.40 | 27,810 | — | — |
| 2009-09-28 | $6.20 | $6.20 | 70,990 | — | — |
| 2009-09-25 | $6.30 | $6.30 | 45,990 | — | — |
| 2009-09-24 | $6.00 | $6.00 | 32,930 | — | — |
| 2009-09-23 | $6.00 | $6.00 | 48,430 | — | — |
| 2009-09-22 | $5.70 | $5.70 | 22,050 | — | — |
| 2009-09-21 | $5.80 | $5.80 | 50,880 | — | — |
| 2009-09-18 | $5.80 | $5.80 | 41,980 | — | — |
| 2009-09-17 | $5.30 | $5.30 | 78,890 | — | — |
| 2009-09-16 | $6.36 | $6.36 | 114,070 | — | — |
| 2009-09-15 | $7.06 | $7.06 | 136,030 | — | — |
| 2009-09-14 | $5.70 | $5.70 | 47,920 | — | — |
| 2009-09-11 | $5.10 | $5.10 | 12,430 | — | — |
| 2009-09-10 | $5.00 | $5.00 | 17,130 | — | — |
| 2009-09-09 | $5.10 | $5.10 | 21,080 | — | — |
| 2009-09-08 | $5.42 | $5.42 | 35,460 | — | — |
| 2009-09-04 | $5.00 | $5.00 | 8,270 | — | — |
| 2009-09-03 | $4.90 | $4.90 | 9,640 | — | — |
| 2009-09-02 | $4.70 | $4.70 | 9,040 | — | — |
| 2009-09-01 | $4.82 | $4.82 | 11,960 | — | — |
| 2009-08-31 | $4.64 | $4.64 | 7,750 | — | — |
| 2009-08-28 | $5.10 | $5.10 | 22,410 | — | — |
| 2009-08-27 | $4.90 | $4.90 | 13,860 | — | — |
| 2009-08-26 | $4.58 | $4.58 | 13,690 | — | — |
| 2009-08-25 | $4.70 | $4.70 | 9,970 | — | — |
| 2009-08-24 | $4.50 | $4.50 | 7,110 | — | — |
| 2009-08-21 | $4.50 | $4.50 | 11,640 | — | — |
| 2009-08-20 | $4.65 | $4.65 | 11,340 | — | — |
| 2009-08-19 | $4.50 | $4.50 | 14,100 | — | — |
| 2009-08-18 | $4.35 | $4.35 | 5,010 | — | — |
| 2009-08-17 | $4.20 | $4.20 | 9,870 | — | — |
| 2009-08-14 | $4.50 | $4.50 | 9,720 | — | — |
| 2009-08-13 | $4.50 | $4.50 | 7,070 | — | — |
| 2009-08-12 | $4.30 | $4.30 | 9,900 | — | — |
| 2009-08-11 | $4.30 | $4.30 | 12,970 | — | — |
| 2009-08-10 | $4.50 | $4.50 | 13,460 | — | — |
| 2009-08-07 | $4.30 | $4.30 | 8,340 | — | — |
| 2009-08-06 | $4.30 | $4.30 | 9,630 | — | — |
| 2009-08-05 | $4.30 | $4.30 | 11,740 | — | — |
| 2009-08-04 | $4.40 | $4.40 | 15,390 | — | — |
| 2009-08-03 | $4.50 | $4.50 | 26,480 | — | — |
| 2009-07-31 | $4.85 | $4.85 | 22,700 | — | — |
| 2009-07-30 | $4.60 | $4.60 | 48,560 | — | — |
| 2009-07-29 | $4.70 | $4.70 | 31,420 | — | — |
| 2009-07-28 | $4.39 | $4.39 | 32,910 | — | — |
| 2009-07-27 | $3.70 | $3.70 | 27,630 | — | — |
| 2009-07-24 | $3.50 | $3.50 | 51,560 | — | — |
| 2009-07-23 | $3.30 | $3.30 | 43,390 | — | — |
| 2009-07-22 | $3.20 | $3.20 | 35,220 | — | — |
| 2009-07-21 | $3.35 | $3.35 | 18,990 | — | — |
| 2009-07-20 | $3.25 | $3.25 | 42,510 | — | — |
| 2009-07-17 | $3.28 | $3.28 | 49,520 | — | — |
| 2009-07-16 | $3.20 | $3.20 | 50,830 | — | — |
| 2009-07-15 | $3.13 | $3.13 | 44,200 | — | — |
| 2009-07-14 | $3.40 | $3.40 | 23,030 | — | — |
| 2009-07-13 | $3.60 | $3.60 | 12,630 | — | — |
| 2009-07-10 | $3.70 | $3.70 | 12,050 | — | — |
| 2009-07-09 | $3.50 | $3.50 | 40,610 | — | — |
| 2009-07-08 | $3.50 | $3.50 | 48,810 | — | — |
| 2009-07-07 | $3.90 | $3.90 | 12,670 | — | — |
| 2009-07-06 | $3.90 | $3.90 | 29,830 | — | — |
| 2009-07-02 | $4.00 | $4.00 | 33,160 | — | — |
| 2009-07-01 | $4.38 | $4.38 | 12,380 | — | — |
| 2009-06-30 | $4.40 | $4.40 | 17,700 | — | — |
| 2009-06-29 | $4.40 | $4.40 | 62,880 | — | — |
| 2009-06-26 | $4.70 | $4.70 | 34,780 | — | — |
| 2009-06-25 | $4.99 | $4.99 | 52,140 | — | — |
| 2009-06-24 | $4.80 | $4.80 | 294,480 | — | — |
| 2009-06-23 | $4.00 | $4.00 | 38,900 | — | — |
| 2009-06-22 | $4.10 | $4.10 | 28,100 | — | — |
| 2009-06-19 | $4.50 | $4.50 | 11,570 | — | — |
| 2009-06-18 | $4.50 | $4.50 | 18,620 | — | — |
| 2009-06-17 | $4.40 | $4.40 | 30,830 | — | — |
| 2009-06-16 | $4.80 | $4.80 | 6,500 | — | — |
| 2009-06-15 | $4.90 | $4.90 | 11,950 | — | — |
| 2009-06-12 | $5.00 | $5.00 | 18,130 | — | — |
| 2009-06-11 | $5.20 | $5.20 | 21,240 | — | — |
| 2009-06-10 | $5.00 | $5.00 | 20,900 | — | — |
| 2009-06-09 | $5.05 | $5.05 | 8,620 | — | — |
| 2009-06-08 | $4.95 | $4.95 | 7,000 | — | — |
| 2009-06-05 | $5.20 | $5.20 | 8,450 | — | — |
| 2009-06-04 | $5.30 | $5.30 | 9,500 | — | — |
| 2009-06-03 | $5.30 | $5.30 | 9,320 | — | — |
| 2009-06-02 | $4.80 | $4.80 | 25,810 | — | — |
| 2009-06-01 | $4.90 | $4.90 | 16,740 | — | — |
| 2009-05-29 | $5.20 | $5.20 | 38,420 | — | — |
| 2009-05-28 | $5.10 | $5.10 | 21,480 | — | — |
| 2009-05-27 | $5.70 | $5.70 | 11,700 | — | — |
| 2009-05-26 | $6.10 | $6.10 | 12,710 | — | — |
| 2009-05-22 | $6.20 | $6.20 | 6,740 | — | — |
| 2009-05-21 | $6.30 | $6.30 | 5,960 | — | — |
| 2009-05-20 | $6.10 | $6.10 | 16,250 | — | — |
| 2009-05-19 | $6.00 | $6.00 | 35,480 | — | — |
| 2009-05-18 | $5.40 | $5.40 | 23,110 | — | — |
| 2009-05-15 | $4.90 | $4.90 | 32,880 | — | — |
| 2009-05-14 | $5.50 | $5.50 | 23,720 | — | — |
| 2009-05-13 | $5.80 | $5.80 | 18,820 | — | — |
| 2009-05-12 | $6.40 | $6.40 | 14,050 | — | — |
| 2009-05-11 | $6.60 | $6.60 | 18,910 | — | — |
| 2009-05-08 | $6.70 | $6.70 | 9,760 | — | — |
| 2009-05-07 | $6.60 | $6.60 | 4,360 | — | — |
| 2009-05-06 | $6.86 | $6.86 | 10,710 | — | — |
| 2009-05-05 | $6.90 | $6.90 | 31,380 | — | — |
| 2009-05-04 | $6.80 | $6.80 | 14,300 | — | — |
| 2009-05-01 | $6.80 | $6.80 | 8,630 | — | — |
| 2009-04-30 | $6.40 | $6.40 | 72,840 | — | — |
| 2009-04-29 | $5.90 | $5.90 | 61,030 | — | — |
| 2009-04-28 | $6.30 | $6.30 | 31,020 | — | — |
| 2009-04-27 | $4.00 | $4.00 | 29,730 | — | — |
| 2009-04-24 | $4.90 | $4.90 | 16,210 | — | — |
| 2009-04-23 | $5.50 | $5.50 | 8,340 | — | — |
| 2009-04-22 | $5.50 | $5.50 | 9,280 | — | — |
| 2009-04-21 | $5.60 | $5.60 | 8,780 | — | — |
| 2009-04-20 | $5.02 | $5.02 | 11,120 | — | — |
| 2009-04-17 | $5.70 | $5.70 | 6,180 | — | — |
| 2009-04-16 | $5.80 | $5.80 | 7,800 | — | — |
| 2009-04-15 | $5.90 | $5.90 | 6,900 | — | — |
| 2009-04-14 | $6.10 | $6.10 | 10,190 | — | — |
| 2009-04-13 | $5.50 | $5.50 | 9,890 | — | — |
| 2009-04-09 | $6.00 | $6.00 | 8,350 | — | — |
| 2009-04-08 | $6.20 | $6.20 | 2,060 | — | — |
| 2009-04-07 | $6.00 | $6.00 | 5,350 | — | — |
| 2009-04-06 | $6.10 | $6.10 | 3,960 | — | — |
| 2009-04-03 | $6.20 | $6.20 | 9,760 | — | — |
| 2009-04-02 | $7.02 | $7.02 | 21,470 | — | — |
| 2009-04-01 | $6.30 | $6.30 | 19,140 | — | — |
| 2009-03-31 | $5.60 | $5.60 | 11,140 | — | — |
| 2009-03-30 | $5.00 | $5.00 | 5,770 | — | — |
| 2009-03-27 | $5.40 | $5.40 | 14,900 | — | — |
| 2009-03-26 | $4.90 | $4.90 | 9,450 | — | — |
| 2009-03-25 | $4.60 | $4.60 | 8,630 | — | — |
| 2009-03-24 | $4.75 | $4.75 | 10,440 | — | — |
| 2009-03-23 | $4.60 | $4.60 | 9,020 | — | — |
| 2009-03-20 | $4.80 | $4.80 | 3,320 | — | — |
| 2009-03-19 | $4.90 | $4.90 | 7,910 | — | — |
| 2009-03-18 | $4.50 | $4.50 | 7,460 | — | — |
| 2009-03-17 | $4.40 | $4.40 | 6,220 | — | — |
| 2009-03-16 | $4.60 | $4.60 | 8,080 | — | — |
| 2009-03-13 | $4.10 | $4.10 | 7,340 | — | — |
| 2009-03-12 | $4.90 | $4.90 | 3,440 | — | — |
| 2009-03-11 | $5.10 | $5.10 | 5,530 | — | — |
| 2009-03-10 | $5.60 | $5.60 | 7,050 | — | — |
| 2009-03-09 | $5.30 | $5.30 | 21,060 | — | — |
| 2009-03-06 | $4.30 | $4.30 | 12,670 | — | — |
| 2009-03-05 | $3.60 | $3.60 | 10,040 | — | — |
| 2009-03-04 | $3.60 | $3.60 | 7,370 | — | — |
| 2009-03-03 | $3.60 | $3.60 | 7,850 | — | — |
| 2009-03-02 | $3.80 | $3.80 | 6,190 | — | — |
| 2009-02-27 | $3.90 | $3.90 | 24,230 | — | — |
| 2009-02-26 | $4.00 | $4.00 | 25,140 | — | — |
| 2009-02-25 | $3.90 | $3.90 | 16,540 | — | — |
| 2009-02-24 | $4.30 | $4.30 | 18,860 | — | — |
| 2009-02-23 | $4.10 | $4.10 | 25,870 | — | — |
| 2009-02-20 | $4.20 | $4.20 | 47,520 | — | — |
| 2009-02-19 | $5.70 | $5.70 | 7,830 | — | — |
| 2009-02-18 | $5.50 | $5.50 | 14,320 | — | — |
| 2009-02-17 | $5.64 | $5.64 | 20,320 | — | — |
| 2009-02-13 | $7.00 | $7.00 | 6,780 | — | — |
| 2009-02-12 | $7.20 | $7.20 | 6,760 | — | — |
| 2009-02-11 | $7.30 | $7.30 | 8,790 | — | — |
| 2009-02-10 | $7.80 | $7.80 | 6,700 | — | — |
| 2009-02-09 | $7.90 | $7.90 | 5,810 | — | — |
| 2009-02-06 | $8.30 | $8.30 | 14,900 | — | — |
| 2009-02-05 | $8.80 | $8.80 | 10,820 | — | — |
| 2009-02-04 | $8.30 | $8.30 | 5,930 | — | — |
| 2009-02-03 | $8.70 | $8.70 | 8,920 | — | — |
| 2009-02-02 | $9.00 | $9.00 | 7,810 | — | — |
| 2009-01-30 | $8.70 | $8.70 | 16,310 | — | — |
| 2009-01-29 | $8.90 | $8.90 | 7,210 | — | — |
| 2009-01-28 | $8.70 | $8.70 | 7,440 | — | — |
| 2009-01-27 | $8.55 | $8.55 | 7,090 | — | — |
| 2009-01-26 | $8.50 | $8.50 | 11,590 | — | — |
| 2009-01-23 | $8.70 | $8.70 | 11,430 | — | — |
| 2009-01-22 | $9.00 | $9.00 | 5,770 | — | — |
| 2009-01-21 | $8.90 | $8.90 | 9,350 | — | — |
| 2009-01-20 | $9.40 | $9.40 | 7,190 | — | — |
| 2009-01-16 | $9.00 | $9.00 | 8,130 | — | — |
| 2009-01-15 | $9.20 | $9.20 | 5,100 | — | — |
| 2009-01-14 | $9.80 | $9.80 | 8,780 | — | — |
| 2009-01-13 | $9.70 | $9.70 | 6,780 | — | — |
| 2009-01-12 | $10.40 | $10.40 | 7,910 | — | — |
| 2009-01-09 | $11.22 | $11.22 | 1,750 | — | — |
| 2009-01-08 | $11.60 | $11.60 | 3,620 | — | — |
| 2009-01-07 | $11.70 | $11.70 | 4,330 | — | — |
| 2009-01-06 | $12.00 | $12.00 | 12,420 | — | — |
| 2009-01-05 | $11.70 | $11.70 | 5,890 | — | — |
| 2009-01-02 | $10.50 | $10.50 | 7,350 | — | — |