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
- 1993-11-24 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 | $6.29 | $8.77 | 10,500 | — | — |
| 2009-12-30 | $6.23 | $8.69 | 23,800 | — | — |
| 2009-12-29 | $6.19 | $8.63 | 30,100 | — | — |
| 2009-12-28 | $6.13 | $8.55 | 47,400 | — | — |
| 2009-12-24 | $6.14 | $8.56 | 14,400 | — | — |
| 2009-12-23 | $6.09 | $8.49 | 57,100 | — | — |
| 2009-12-22 | $6.22 | $8.67 | 27,100 | — | — |
| 2009-12-21 | $6.45 | $9.00 | 52,600 | — | — |
| 2009-12-18 | $6.67 | $9.30 | 51,600 | — | — |
| 2009-12-17 | $6.38 | $8.90 | 36,400 | — | — |
| 2009-12-16 | $6.50 | $9.07 | 74,900 | — | — |
| 2009-12-15 | $6.30 | $8.79 | 50,200 | — | — |
| 2009-12-14 | $6.30 | $8.79 | 68,800 | — | — |
| 2009-12-11 | $6.30 | $8.79 | 43,800 | — | — |
| 2009-12-10 | $6.25 | $8.72 | 18,700 | — | — |
| 2009-12-09 | $6.13 | $8.55 | 60,100 | — | — |
| 2009-12-08 | $6.35 | $8.86 | 38,100 | — | — |
| 2009-12-07 | $6.34 | $8.84 | 12,300 | — | — |
| 2009-12-04 | $6.35 | $8.86 | 39,000 | — | — |
| 2009-12-03 | $6.40 | $8.93 | 30,100 | — | — |
| 2009-12-02 | $6.45 | $9.00 | 10,800 | — | — |
| 2009-12-01 | $6.33 | $8.83 | 59,400 | — | — |
| 2009-11-30 | $6.12 | $8.54 | 40,500 | — | — |
| 2009-11-27 | $6.36 | $8.87 | 20,700 | — | — |
| 2009-11-25 | $6.53 | $9.11 | 66,100 | — | — |
| 2009-11-24 | $6.71 | $9.36 | 66,400 | — | — |
| 2009-11-23 | $6.33 | $8.83 | 50,700 | — | — |
| 2009-11-20 | $6.31 | $8.80 | 36,100 | — | — |
| 2009-11-19 | $6.44 | $8.98 | 40,000 | — | — |
| 2009-11-18 | $6.51 | $9.08 | 47,800 | — | — |
| 2009-11-17 | $6.60 | $9.20 | 203,200 | — | — |
| 2009-11-16 | $6.97 | $9.72 | 52,300 | — | — |
| 2009-11-13 | $6.83 | $9.53 | 95,900 | — | — |
| 2009-11-12 | $6.69 | $9.33 | 39,400 | — | — |
| 2009-11-11 | $6.99 | $9.75 | 30,100 | — | — |
| 2009-11-10 | $7.05 | $9.83 | 55,200 | — | — |
| 2009-11-09 | $7.03 | $9.80 | 225,400 | — | — |
| 2009-11-06 | $7.01 | $9.78 | 128,000 | — | — |
| 2009-11-05 | $6.78 | $9.46 | 76,200 | — | — |
| 2009-11-04 | $6.66 | $9.29 | 88,900 | — | — |
| 2009-11-03 | $7.00 | $9.76 | 68,200 | — | — |
| 2009-11-02 | $6.87 | $9.58 | 66,700 | — | — |
| 2009-10-30 | $6.36 | $8.87 | 101,600 | — | — |
| 2009-10-29 | $6.74 | $9.40 | 106,700 | — | — |
| 2009-10-28 | $6.09 | $8.49 | 109,300 | — | — |
| 2009-10-27 | $6.71 | $9.36 | 43,800 | — | — |
| 2009-10-26 | $6.84 | $9.54 | 108,500 | — | — |
| 2009-10-23 | $6.87 | $9.58 | 62,800 | — | — |
| 2009-10-22 | $7.03 | $9.80 | 98,800 | — | — |
| 2009-10-21 | $6.82 | $9.51 | 80,700 | — | — |
| 2009-10-20 | $6.92 | $9.65 | 62,800 | — | — |
| 2009-10-19 | $6.82 | $9.51 | 148,400 | — | — |
| 2009-10-16 | $6.71 | $9.36 | 182,500 | — | — |
| 2009-10-15 | $6.94 | $9.68 | 103,300 | — | — |
| 2009-10-14 | $7.00 | $9.76 | 117,300 | — | — |
| 2009-10-13 | $7.10 | $9.90 | 187,000 | — | — |
| 2009-10-12 | $7.18 | $10.01 | 216,600 | — | — |
| 2009-10-09 | $6.85 | $9.55 | 276,300 | — | — |
| 2009-10-08 | $6.36 | $8.87 | 240,200 | — | — |
| 2009-10-07 | $6.10 | $8.51 | 117,100 | — | — |
| 2009-10-06 | $6.00 | $8.37 | 210,400 | — | — |
| 2009-10-05 | $5.70 | $7.95 | 99,900 | — | — |
| 2009-10-02 | $5.52 | $7.70 | 31,900 | — | — |
| 2009-10-01 | $5.57 | $7.77 | 92,500 | — | — |
| 2009-09-30 | $5.65 | $7.88 | 77,000 | — | — |
| 2009-09-29 | $5.45 | $7.60 | 30,500 | — | — |
| 2009-09-28 | $5.57 | $7.77 | 63,600 | — | — |
| 2009-09-25 | $5.57 | $7.77 | 73,800 | — | — |
| 2009-09-24 | $5.62 | $7.84 | 42,300 | — | — |
| 2009-09-23 | $5.48 | $7.64 | 61,900 | — | — |
| 2009-09-22 | $5.48 | $7.64 | 150,500 | — | — |
| 2009-09-21 | $4.92 | $6.86 | 80,912 | — | — |
| 2009-09-18 | $5.20 | $7.26 | 114,597 | — | — |
| 2009-09-17 | $5.36 | $7.48 | 78,408 | — | — |
| 2009-09-16 | $5.29 | $7.38 | 202,223 | — | — |
| 2009-09-15 | $5.18 | $7.23 | 161,596 | — | — |
| 2009-09-14 | $4.91 | $6.85 | 69,304 | — | — |
| 2009-09-11 | $4.97 | $6.94 | 12,746 | — | — |
| 2009-09-10 | $5.06 | $7.06 | 14,225 | — | — |
| 2009-09-09 | $5.01 | $6.99 | 49,503 | — | — |
| 2009-09-08 | $5.02 | $7.00 | 65,094 | — | — |
| 2009-09-04 | $4.93 | $6.88 | 70,556 | — | — |
| 2009-09-03 | $4.79 | $6.68 | 63,614 | — | — |
| 2009-09-02 | $4.75 | $6.62 | 25,719 | — | — |
| 2009-09-01 | $5.01 | $6.99 | 81,367 | — | — |
| 2009-08-31 | $4.79 | $6.68 | 37,782 | — | — |
| 2009-08-28 | $4.91 | $6.85 | 72,604 | — | — |
| 2009-08-27 | $4.75 | $6.62 | 35,278 | — | — |
| 2009-08-26 | $4.75 | $6.63 | 50,300 | — | — |
| 2009-08-25 | $4.75 | $6.62 | 95,251 | — | — |
| 2009-08-24 | $4.75 | $6.62 | 329,223 | — | — |
| 2009-08-21 | $4.49 | $6.26 | 93,885 | — | — |
| 2009-08-20 | $4.31 | $6.02 | 86,602 | — | — |
| 2009-08-19 | $4.19 | $5.85 | 25,150 | — | — |
| 2009-08-18 | $4.17 | $5.81 | 40,513 | — | — |
| 2009-08-17 | $4.11 | $5.74 | 17,525 | — | — |
| 2009-08-14 | $4.34 | $6.05 | 46,886 | — | — |
| 2009-08-13 | $4.41 | $6.15 | 12,063 | — | — |
| 2009-08-12 | $4.48 | $6.25 | 13,656 | — | — |
| 2009-08-11 | $4.48 | $6.25 | 86,829 | — | — |
| 2009-08-10 | $4.31 | $6.01 | 42,334 | — | — |
| 2009-08-07 | $4.45 | $6.20 | 48,706 | — | — |
| 2009-08-06 | $4.31 | $6.01 | 72,946 | — | — |
| 2009-08-05 | $4.17 | $5.82 | 15,363 | — | — |
| 2009-08-04 | $4.10 | $5.72 | 48,706 | — | — |
| 2009-08-03 | $4.02 | $5.61 | 37,326 | — | — |
| 2009-07-31 | $4.10 | $5.72 | 28,791 | — | — |
| 2009-07-30 | $3.99 | $5.56 | 23,784 | — | — |
| 2009-07-29 | $3.99 | $5.56 | 14,453 | — | — |
| 2009-07-28 | $3.81 | $5.32 | 3,869 | — | — |
| 2009-07-27 | $3.73 | $5.20 | 15,249 | — | — |
| 2009-07-24 | $3.85 | $5.37 | 38,578 | — | — |
| 2009-07-23 | $4.04 | $5.64 | 80,229 | — | — |
| 2009-07-22 | $4.13 | $5.76 | 46,658 | — | — |
| 2009-07-21 | $3.78 | $5.27 | 11,721 | — | — |
| 2009-07-20 | $3.95 | $5.51 | 37,099 | — | — |
| 2009-07-17 | $3.81 | $5.32 | 73,970 | — | — |
| 2009-07-16 | $3.94 | $5.49 | 100,485 | — | — |
| 2009-07-15 | $3.63 | $5.06 | 72,718 | — | — |
| 2009-07-14 | $3.60 | $5.02 | 10,697 | — | — |
| 2009-07-13 | $3.37 | $4.71 | 38,578 | — | — |
| 2009-07-10 | $3.51 | $4.89 | 22,988 | — | — |
| 2009-07-09 | $3.30 | $4.61 | 28,791 | — | — |
| 2009-07-08 | $3.54 | $4.94 | 57,583 | — | — |
| 2009-07-07 | $3.94 | $5.49 | 32,547 | — | — |
| 2009-07-06 | $3.70 | $5.16 | 21,736 | — | — |
| 2009-07-02 | $3.67 | $5.12 | 43,699 | — | — |
| 2009-07-01 | $3.95 | $5.51 | 118,921 | — | — |
| 2009-06-30 | $4.12 | $5.75 | 87,967 | — | — |
| 2009-06-29 | $3.73 | $5.21 | 55,307 | — | — |
| 2009-06-26 | $3.53 | $4.93 | 14,680 | — | — |
| 2009-06-25 | $3.56 | $4.96 | 16,046 | — | — |
| 2009-06-24 | $3.51 | $4.89 | 41,765 | — | — |
| 2009-06-23 | $3.34 | $4.66 | 258,440 | — | — |
| 2009-06-22 | $3.48 | $4.85 | 146,916 | — | — |
| 2009-06-19 | $3.52 | $4.91 | 64,866 | — | — |
| 2009-06-18 | $3.56 | $4.96 | 51,438 | — | — |
| 2009-06-17 | $3.63 | $5.06 | 28,564 | — | — |
| 2009-06-16 | $3.77 | $5.26 | 69,873 | — | — |
| 2009-06-15 | $3.59 | $5.01 | 35,050 | — | — |
| 2009-06-12 | $3.88 | $5.42 | 62,362 | — | — |
| 2009-06-11 | $3.81 | $5.32 | 67,142 | — | — |
| 2009-06-10 | $3.83 | $5.34 | 111,979 | — | — |
| 2009-06-09 | $3.96 | $5.53 | 62,021 | — | — |
| 2009-06-08 | $3.99 | $5.56 | 80,570 | — | — |
| 2009-06-05 | $4.14 | $5.77 | 231,924 | — | — |
| 2009-06-04 | $4.09 | $5.70 | 87,057 | — | — |
| 2009-06-03 | $4.09 | $5.70 | 84,781 | — | — |
| 2009-06-02 | $4.04 | $5.64 | 290,418 | — | — |
| 2009-06-01 | $3.94 | $5.49 | 149,192 | — | — |
| 2009-05-29 | $3.95 | $5.51 | 122,449 | — | — |
| 2009-05-28 | $3.53 | $4.93 | 74,539 | — | — |
| 2009-05-27 | $3.65 | $5.09 | 36,871 | — | — |
| 2009-05-26 | $3.69 | $5.15 | 133,260 | — | — |
| 2009-05-22 | $3.56 | $4.96 | 22,874 | — | — |
| 2009-05-21 | $3.54 | $4.94 | 71,922 | — | — |
| 2009-05-20 | $3.59 | $5.00 | 483,764 | — | — |
| 2009-05-19 | $3.51 | $4.90 | 132,122 | — | — |
| 2009-05-18 | $3.38 | $4.72 | 95,592 | — | — |
| 2009-05-15 | $3.30 | $4.61 | 18,549 | — | — |
| 2009-05-14 | $3.28 | $4.57 | 74,653 | — | — |
| 2009-05-13 | $3.21 | $4.47 | 98,892 | — | — |
| 2009-05-12 | $3.51 | $4.90 | 195,964 | — | — |
| 2009-05-11 | $3.22 | $4.50 | 43,358 | — | — |
| 2009-05-08 | $3.16 | $4.41 | 54,852 | — | — |
| 2009-05-07 | $2.90 | $4.04 | 98,209 | — | — |
| 2009-05-06 | $2.83 | $3.95 | 65,890 | — | — |
| 2009-05-05 | $2.85 | $3.97 | 27,426 | — | — |
| 2009-05-04 | $2.77 | $3.86 | 227,145 | — | — |
| 2009-05-01 | $2.72 | $3.80 | 33,230 | — | — |
| 2009-04-30 | $2.59 | $3.62 | 252,977 | — | — |
| 2009-04-29 | $2.66 | $3.71 | 24,012 | — | — |
| 2009-04-28 | $2.55 | $3.55 | 34,709 | — | — |
| 2009-04-27 | $2.62 | $3.65 | 17,525 | — | — |
| 2009-04-24 | $2.62 | $3.65 | 49,048 | — | — |
| 2009-04-23 | $2.72 | $3.79 | 29,133 | — | — |
| 2009-04-22 | $2.52 | $3.52 | 27,767 | — | — |
| 2009-04-21 | $2.48 | $3.46 | 23,329 | — | — |
| 2009-04-20 | $2.50 | $3.49 | 30,612 | — | — |
| 2009-04-17 | $2.51 | $3.51 | 104,810 | — | — |
| 2009-04-16 | $2.48 | $3.46 | 26,629 | — | — |
| 2009-04-15 | $2.35 | $3.27 | 25,946 | — | — |
| 2009-04-14 | $2.36 | $3.30 | 24,012 | — | — |
| 2009-04-13 | $2.46 | $3.43 | 24,922 | — | — |
| 2009-04-09 | $2.51 | $3.51 | 26,971 | — | — |
| 2009-04-08 | $2.33 | $3.25 | 33,230 | — | — |
| 2009-04-07 | $2.32 | $3.24 | 66,232 | — | — |
| 2009-04-06 | $2.36 | $3.28 | 17,525 | — | — |
| 2009-04-03 | $2.24 | $3.13 | 62,476 | — | — |
| 2009-04-02 | $2.19 | $3.05 | 19,915 | — | — |
| 2009-04-01 | $2.25 | $3.14 | 31,750 | — | — |
| 2009-03-31 | $2.23 | $3.11 | 46,772 | — | — |
| 2009-03-30 | $2.16 | $3.01 | 44,837 | — | — |
| 2009-03-27 | $2.22 | $3.10 | 8,535 | — | — |
| 2009-03-26 | $2.07 | $2.88 | 35,619 | — | — |
| 2009-03-25 | $1.88 | $2.62 | 25,946 | — | — |
| 2009-03-24 | $1.92 | $2.68 | 5,462 | — | — |
| 2009-03-23 | $1.92 | $2.67 | 25,946 | — | — |
| 2009-03-20 | $1.78 | $2.49 | 50,527 | — | — |
| 2009-03-19 | $1.85 | $2.57 | 151,695 | — | — |
| 2009-03-18 | $1.91 | $2.66 | 123,359 | — | — |
| 2009-03-17 | $1.93 | $2.70 | 32,092 | — | — |
| 2009-03-16 | $1.92 | $2.67 | 48,251 | — | — |
| 2009-03-13 | $1.88 | $2.62 | 24,467 | — | — |
| 2009-03-12 | $1.86 | $2.60 | 2,048 | — | — |
| 2009-03-11 | $1.78 | $2.49 | 7,852 | — | — |
| 2009-03-10 | $1.80 | $2.51 | 50,982 | — | — |
| 2009-03-09 | $1.73 | $2.41 | 23,215 | — | — |
| 2009-03-06 | $1.79 | $2.50 | 28,222 | — | — |
| 2009-03-05 | $1.61 | $2.24 | 24,012 | — | — |
| 2009-03-04 | $1.86 | $2.60 | 110,045 | — | — |
| 2009-03-03 | $1.76 | $2.45 | 16,387 | — | — |
| 2009-03-02 | $1.85 | $2.57 | 13,087 | — | — |
| 2009-02-27 | $2.14 | $2.99 | 122,563 | — | — |
| 2009-02-26 | $2.02 | $2.82 | 29,360 | — | — |
| 2009-02-25 | $2.00 | $2.79 | 21,167 | — | — |
| 2009-02-24 | $1.93 | $2.70 | 46,999 | — | — |
| 2009-02-23 | $1.89 | $2.63 | 28,791 | — | — |
| 2009-02-20 | $1.96 | $2.73 | 108,565 | — | — |
| 2009-02-19 | $2.10 | $2.93 | 67,256 | — | — |
| 2009-02-18 | $2.11 | $2.94 | 132,122 | — | — |
| 2009-02-17 | $2.04 | $2.84 | 90,357 | — | — |
| 2009-02-13 | $2.28 | $3.19 | 120,287 | — | — |
| 2009-02-12 | $2.28 | $3.19 | 48,137 | — | — |
| 2009-02-11 | $2.31 | $3.22 | 175,935 | — | — |
| 2009-02-10 | $2.35 | $3.27 | 36,530 | — | — |
| 2009-02-09 | $2.46 | $3.43 | 20,598 | — | — |
| 2009-02-06 | $2.42 | $3.37 | 15,818 | — | — |
| 2009-02-05 | $2.44 | $3.41 | 6,828 | — | — |
| 2009-02-04 | $2.37 | $3.31 | 52,348 | — | — |
| 2009-02-03 | $2.11 | $2.94 | 29,133 | — | — |
| 2009-02-02 | $2.41 | $3.36 | 39,944 | — | — |
| 2009-01-30 | $2.41 | $3.36 | 1,479 | — | — |
| 2009-01-29 | $2.41 | $3.36 | 13,542 | — | — |
| 2009-01-28 | $2.41 | $3.36 | 23,898 | — | — |
| 2009-01-27 | $2.30 | $3.21 | 12,063 | — | — |
| 2009-01-26 | $2.24 | $3.13 | 128,253 | — | — |
| 2009-01-23 | $2.34 | $3.26 | 33,343 | — | — |
| 2009-01-22 | $2.23 | $3.11 | 79,432 | — | — |
| 2009-01-21 | $2.37 | $3.31 | 147,371 | — | — |
| 2009-01-20 | $2.46 | $3.43 | 25,036 | — | — |
| 2009-01-16 | $2.72 | $3.80 | 6,487 | — | — |
| 2009-01-15 | $2.61 | $3.64 | 12,746 | — | — |
| 2009-01-14 | $2.90 | $4.04 | 49,958 | — | — |
| 2009-01-13 | $2.83 | $3.95 | 73,401 | — | — |
| 2009-01-12 | $2.69 | $3.75 | 81,822 | — | — |
| 2009-01-09 | $2.93 | $4.08 | 19,118 | — | — |
| 2009-01-08 | $2.98 | $4.15 | 30,271 | — | — |
| 2009-01-07 | $2.89 | $4.03 | 33,571 | — | — |
| 2009-01-06 | $2.89 | $4.03 | 63,842 | — | — |
| 2009-01-05 | $2.80 | $3.91 | 22,419 | — | — |
| 2009-01-02 | $2.84 | $3.96 | 18,777 | — | — |