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
- 2007-06-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $5.50 | $5.91 | 8,000 |
| 2009-12-30 | $5.46 | $5.86 | 20,000 |
| 2009-12-29 | $5.41 | $5.81 | 34,000 |
| 2009-12-28 | $5.34 | $5.74 | 48,000 |
| 2009-12-24 | $5.34 | $5.74 | 59,000 |
| 2009-12-23 | $5.32 | $5.71 | 29,000 |
| 2009-12-22 | $5.34 | $5.73 | 33,000 |
| 2009-12-21 | $5.25 | $5.63 | 13,000 |
| 2009-12-18 | $5.26 | $5.65 | 22,000 |
| 2009-12-17 | $5.36 | $5.75 | 9,000 |
| 2009-12-16 | $5.46 | $5.86 | 5,000 |
| 2009-12-15 | $5.36 | $5.75 | 16,000 |
| 2009-12-14 | $5.38 | $5.78 | 16,000 |
| 2009-12-11 | $5.38 | $5.78 | 10,000 |
| 2009-12-10 | $5.40 | $5.80 | 23,000 |
| 2009-12-09 | $5.30 | $5.69 | 13,000 |
| 2009-12-08 | $5.38 | $5.78 | 9,000 |
| 2009-12-07 | $5.36 | $5.75 | 14,000 |
| 2009-12-04 | $5.46 | $5.86 | 15,000 |
| 2009-12-03 | $5.39 | $5.78 | 24,000 |
| 2009-12-02 | $5.33 | $5.72 | 14,000 |
| 2009-12-01 | $5.37 | $5.76 | 6,000 |
| 2009-11-30 | $5.29 | $5.68 | 48,000 |
| 2009-11-27 | $5.30 | $5.70 | 8,000 |
| 2009-11-25 | $5.38 | $5.78 | 9,000 |
| 2009-11-24 | $5.26 | $5.65 | 4,000 |
| 2009-11-23 | $5.41 | $5.81 | 9,000 |
| 2009-11-20 | $5.37 | $5.76 | 17,000 |
| 2009-11-19 | $5.44 | $5.84 | 13,000 |
| 2009-11-18 | $5.68 | $6.10 | 16,000 |
| 2009-11-17 | $5.47 | $5.87 | 22,000 |
| 2009-11-16 | $5.49 | $5.90 | 4,000 |
| 2009-11-13 | $5.49 | $5.89 | 13,000 |
| 2009-11-12 | $5.45 | $5.85 | 6,000 |
| 2009-11-11 | $5.43 | $5.83 | 34,000 |
| 2009-11-10 | $5.65 | $6.07 | 10,000 |
| 2009-11-09 | $5.46 | $5.81 | 8,000 |
| 2009-11-06 | $5.47 | $5.81 | 11,000 |
| 2009-11-05 | $5.44 | $5.79 | 8,000 |
| 2009-11-04 | $5.38 | $5.72 | 14,000 |
| 2009-11-03 | $5.44 | $5.78 | 2,000 |
| 2009-11-02 | $5.46 | $5.80 | 18,000 |
| 2009-10-30 | $5.53 | $5.88 | 21,000 |
| 2009-10-29 | $5.67 | $6.03 | 35,000 |
| 2009-10-28 | $5.38 | $5.72 | 16,000 |
| 2009-10-27 | $5.41 | $5.75 | 13,000 |
| 2009-10-26 | $5.42 | $5.76 | 14,000 |
| 2009-10-23 | $5.39 | $5.73 | 12,000 |
| 2009-10-22 | $5.63 | $5.98 | 15,000 |
| 2009-10-21 | $5.46 | $5.80 | 18,000 |
| 2009-10-20 | $5.44 | $5.78 | 29,000 |
| 2009-10-19 | $5.41 | $5.75 | 30,000 |
| 2009-10-16 | $5.31 | $5.64 | 16,000 |
| 2009-10-15 | $5.28 | $5.61 | 9,000 |
| 2009-10-14 | $5.21 | $5.54 | 20,000 |
| 2009-10-13 | $5.10 | $5.42 | 4,000 |
| 2009-10-12 | $5.12 | $5.44 | 47,000 |
| 2009-10-09 | $5.11 | $5.43 | 9,000 |
| 2009-10-08 | $5.22 | $5.55 | 9,000 |
| 2009-10-07 | $5.04 | $5.36 | 72,000 |
| 2009-10-06 | $5.04 | $5.35 | 22,000 |
| 2009-10-05 | $5.10 | $5.42 | 21,000 |
| 2009-10-02 | $5.04 | $5.36 | 15,000 |
| 2009-10-01 | $5.11 | $5.43 | 37,000 |
| 2009-09-30 | $5.16 | $5.49 | 47,000 |
| 2009-09-29 | $5.14 | $5.47 | 37,000 |
| 2009-09-28 | $5.07 | $5.39 | 13,000 |
| 2009-09-25 | $5.00 | $5.32 | 22,000 |
| 2009-09-24 | $5.00 | $5.32 | 12,000 |
| 2009-09-23 | $5.18 | $5.51 | 43,000 |
| 2009-09-22 | $5.17 | $5.50 | 56,000 |
| 2009-09-21 | $5.20 | $5.53 | 23,000 |
| 2009-09-18 | $5.06 | $5.39 | 20,000 |
| 2009-09-17 | $5.20 | $5.53 | 30,000 |
| 2009-09-16 | $5.17 | $5.50 | 23,000 |
| 2009-09-15 | $5.10 | $5.42 | 36,000 |
| 2009-09-14 | $4.96 | $5.27 | 10,000 |
| 2009-09-11 | $5.03 | $5.35 | 7,000 |
| 2009-09-10 | $5.04 | $5.36 | 12,000 |
| 2009-09-09 | $5.03 | $5.35 | 26,000 |
| 2009-09-08 | $4.86 | $5.17 | 19,000 |
| 2009-09-04 | $4.80 | $5.10 | 10,000 |
| 2009-09-03 | $4.79 | $5.09 | 2,000 |
| 2009-09-02 | $4.80 | $5.10 | 9,000 |
| 2009-09-01 | $4.79 | $5.09 | 43,000 |
| 2009-08-31 | $4.84 | $5.15 | 19,000 |
| 2009-08-28 | $4.83 | $5.14 | 16,000 |
| 2009-08-27 | $4.85 | $5.16 | 39,000 |
| 2009-08-26 | $4.79 | $5.10 | 13,000 |
| 2009-08-25 | $4.83 | $5.14 | 22,000 |
| 2009-08-24 | $4.69 | $4.98 | 10,000 |
| 2009-08-21 | $4.56 | $4.85 | 16,000 |
| 2009-08-20 | $4.48 | $4.76 | 34,000 |
| 2009-08-19 | $4.57 | $4.85 | 12,000 |
| 2009-08-18 | $4.50 | $4.78 | 16,000 |
| 2009-08-17 | $4.45 | $4.73 | 11,000 |
| 2009-08-14 | $4.52 | $4.81 | 17,000 |
| 2009-08-13 | $4.49 | $4.77 | 24,000 |
| 2009-08-12 | $4.45 | $4.74 | 22,000 |
| 2009-08-11 | $4.45 | $4.73 | 23,000 |
| 2009-08-10 | $4.47 | $4.76 | 16,000 |
| 2009-08-07 | $4.46 | $4.74 | 7,000 |
| 2009-08-06 | $4.50 | $4.78 | 36,000 |
| 2009-08-05 | $4.50 | $4.79 | 30,000 |
| 2009-08-04 | $4.45 | $4.73 | 52,000 |
| 2009-08-03 | $4.53 | $4.82 | 28,000 |
| 2009-07-31 | $4.32 | $4.59 | 22,000 |
| 2009-07-30 | $4.36 | $4.64 | 21,000 |
| 2009-07-29 | $4.40 | $4.68 | 13,000 |
| 2009-07-28 | $4.34 | $4.62 | 30,000 |
| 2009-07-27 | $4.34 | $4.62 | 54,000 |
| 2009-07-24 | $4.41 | $4.69 | 11,000 |
| 2009-07-23 | $4.46 | $4.75 | 20,000 |
| 2009-07-22 | $4.42 | $4.70 | 18,000 |
| 2009-07-21 | $4.42 | $4.70 | 34,000 |
| 2009-07-20 | $4.40 | $4.68 | 16,000 |
| 2009-07-17 | $4.31 | $4.58 | 34,000 |
| 2009-07-16 | $4.43 | $4.72 | 14,000 |
| 2009-07-15 | $4.48 | $4.76 | 9,000 |
| 2009-07-14 | $4.40 | $4.67 | 21,000 |
| 2009-07-13 | $4.27 | $4.54 | 8,000 |
| 2009-07-10 | $4.23 | $4.49 | 24,000 |
| 2009-07-09 | $4.27 | $4.55 | 18,000 |
| 2009-07-08 | $4.21 | $4.48 | 14,000 |
| 2009-07-07 | $4.26 | $4.53 | 30,000 |
| 2009-07-06 | $4.23 | $4.50 | 7,000 |
| 2009-07-02 | $4.17 | $4.44 | 21,000 |
| 2009-07-01 | $4.23 | $4.49 | 21,000 |
| 2009-06-30 | $4.23 | $4.50 | 29,000 |
| 2009-06-29 | $4.24 | $4.51 | 12,000 |
| 2009-06-26 | $4.15 | $4.41 | 0 |
| 2009-06-25 | $4.15 | $4.41 | 24,000 |
| 2009-06-24 | $4.10 | $4.36 | 52,000 |
| 2009-06-23 | $4.14 | $4.40 | 25,000 |
| 2009-06-22 | $4.01 | $4.26 | 44,000 |
| 2009-06-19 | $4.00 | $4.25 | 13,000 |
| 2009-06-18 | $4.04 | $4.30 | 12,000 |
| 2009-06-17 | $4.03 | $4.29 | 17,000 |
| 2009-06-16 | $4.07 | $4.32 | 7,000 |
| 2009-06-15 | $4.07 | $4.33 | 4,000 |
| 2009-06-12 | $4.28 | $4.55 | 13,000 |
| 2009-06-11 | $4.28 | $4.55 | 29,000 |
| 2009-06-10 | $4.19 | $4.45 | 9,000 |
| 2009-06-09 | $4.18 | $4.44 | 16,000 |
| 2009-06-08 | $4.20 | $4.47 | 30,000 |
| 2009-06-05 | $4.10 | $4.36 | 27,000 |
| 2009-06-04 | $4.15 | $4.41 | 53,000 |
| 2009-06-03 | $4.23 | $4.49 | 41,000 |
| 2009-06-02 | $4.33 | $4.61 | 25,000 |
| 2009-06-01 | $4.29 | $4.56 | 16,000 |
| 2009-05-29 | $4.09 | $4.35 | 7,000 |
| 2009-05-28 | $4.06 | $4.31 | 12,000 |
| 2009-05-27 | $4.14 | $4.40 | 26,000 |
| 2009-05-26 | $4.24 | $4.51 | 128,000 |
| 2009-05-22 | $4.27 | $4.54 | 33,000 |
| 2009-05-21 | $4.22 | $4.49 | 17,000 |
| 2009-05-20 | $4.24 | $4.51 | 14,000 |
| 2009-05-19 | $4.10 | $4.36 | 34,000 |
| 2009-05-18 | $4.08 | $4.34 | 121,000 |
| 2009-05-15 | $3.86 | $4.11 | 5,000 |
| 2009-05-14 | $3.88 | $4.12 | 17,000 |
| 2009-05-13 | $3.72 | $3.96 | 15,000 |
| 2009-05-12 | $3.86 | $4.10 | 118,000 |
| 2009-05-11 | $3.80 | $4.04 | 32,000 |
| 2009-05-08 | $3.88 | $4.12 | 36,000 |
| 2009-05-07 | $3.88 | $4.13 | 12,000 |
| 2009-05-06 | $3.99 | $4.25 | 31,000 |
| 2009-05-05 | $4.10 | $4.25 | 8,000 |
| 2009-05-04 | $4.09 | $4.25 | 62,000 |
| 2009-05-01 | $4.01 | $4.16 | 13,000 |
| 2009-04-30 | $4.07 | $4.22 | 19,000 |
| 2009-04-29 | $3.90 | $4.04 | 7,000 |
| 2009-04-28 | $3.77 | $3.91 | 7,000 |
| 2009-04-27 | $3.86 | $4.00 | 8,000 |
| 2009-04-24 | $3.88 | $4.02 | 19,000 |
| 2009-04-23 | $3.65 | $3.78 | 12,000 |
| 2009-04-22 | $3.54 | $3.68 | 32,000 |
| 2009-04-21 | $3.60 | $3.73 | 30,000 |
| 2009-04-20 | $3.51 | $3.64 | 139,000 |
| 2009-04-17 | $3.56 | $3.69 | 19,000 |
| 2009-04-16 | $3.65 | $3.79 | 18,000 |
| 2009-04-15 | $4.09 | $4.25 | 20,000 |
| 2009-04-14 | $3.92 | $4.07 | 18,000 |
| 2009-04-13 | $3.99 | $4.14 | 39,000 |
| 2009-04-09 | $3.91 | $4.06 | 17,000 |
| 2009-04-08 | $3.99 | $4.14 | 9,000 |
| 2009-04-07 | $4.10 | $4.25 | 2,000 |
| 2009-04-06 | $4.04 | $4.19 | 26,000 |
| 2009-04-03 | $4.12 | $4.28 | 22,000 |
| 2009-04-02 | $4.10 | $4.25 | 18,000 |
| 2009-04-01 | $4.04 | $4.19 | 158,000 |
| 2009-03-31 | $3.97 | $4.12 | 38,000 |
| 2009-03-30 | $3.72 | $3.86 | 12,000 |
| 2009-03-27 | $3.75 | $3.89 | 56,000 |
| 2009-03-26 | $3.91 | $4.06 | 57,000 |
| 2009-03-25 | $4.00 | $4.15 | 11,000 |
| 2009-03-24 | $3.99 | $4.14 | 12,000 |
| 2009-03-23 | $3.94 | $4.08 | 25,000 |
| 2009-03-20 | $3.83 | $3.97 | 48,000 |
| 2009-03-19 | $3.81 | $3.95 | 6,000 |
| 2009-03-18 | $3.86 | $4.00 | 18,000 |
| 2009-03-17 | $3.90 | $4.05 | 228,000 |
| 2009-03-16 | $3.84 | $3.98 | 93,000 |
| 2009-03-13 | $3.81 | $3.95 | 127,000 |
| 2009-03-12 | $3.88 | $4.02 | 24,000 |
| 2009-03-11 | $3.85 | $3.99 | 32,000 |
| 2009-03-10 | $3.79 | $3.93 | 31,000 |
| 2009-03-09 | $3.69 | $3.83 | 21,000 |
| 2009-03-06 | $3.74 | $3.88 | 47,000 |
| 2009-03-05 | $3.83 | $3.98 | 48,000 |
| 2009-03-04 | $3.90 | $4.05 | 57,000 |
| 2009-03-03 | $3.82 | $3.96 | 172,000 |
| 2009-03-02 | $3.88 | $4.02 | 51,000 |
| 2009-02-27 | $4.19 | $4.35 | 48,000 |
| 2009-02-26 | $3.98 | $4.13 | 12,000 |
| 2009-02-25 | $3.99 | $4.14 | 84,000 |
| 2009-02-24 | $4.06 | $4.21 | 357,000 |
| 2009-02-23 | $4.01 | $4.16 | 655,000 |
| 2009-02-20 | $3.85 | $3.99 | 16,000 |
| 2009-02-19 | $3.94 | $4.09 | 9,000 |
| 2009-02-18 | $4.02 | $4.17 | 66,000 |
| 2009-02-17 | $4.01 | $4.16 | 35,000 |
| 2009-02-13 | $4.18 | $4.33 | 11,000 |
| 2009-02-12 | $4.04 | $4.19 | 30,000 |
| 2009-02-11 | $4.09 | $4.25 | 17,000 |
| 2009-02-10 | $4.12 | $4.27 | 25,000 |
| 2009-02-09 | $4.36 | $4.52 | 18,000 |
| 2009-02-06 | $4.49 | $4.66 | 27,000 |
| 2009-02-05 | $4.25 | $4.41 | 52,000 |
| 2009-02-04 | $4.17 | $4.32 | 56,000 |
| 2009-02-03 | $4.10 | $4.25 | 14,000 |
| 2009-02-02 | $4.03 | $4.18 | 26,000 |
| 2009-01-30 | $4.16 | $4.31 | 6,000 |
| 2009-01-29 | $4.03 | $4.18 | 15,000 |
| 2009-01-28 | $4.04 | $4.19 | 18,000 |
| 2009-01-27 | $3.77 | $3.91 | 31,000 |
| 2009-01-26 | $3.73 | $3.87 | 47,000 |
| 2009-01-23 | $3.85 | $4.00 | 66,000 |
| 2009-01-22 | $3.80 | $3.94 | 70,000 |
| 2009-01-21 | $3.83 | $3.98 | 71,000 |
| 2009-01-20 | $3.89 | $4.03 | 42,000 |
| 2009-01-16 | $4.21 | $4.37 | 158,000 |
| 2009-01-15 | $4.16 | $4.31 | 48,000 |
| 2009-01-14 | $4.17 | $4.33 | 26,000 |
| 2009-01-13 | $4.11 | $4.26 | 21,000 |
| 2009-01-12 | $4.25 | $4.40 | 18,000 |
| 2009-01-09 | $4.37 | $4.53 | 45,000 |
| 2009-01-08 | $4.38 | $4.55 | 34,000 |
| 2009-01-07 | $4.43 | $4.59 | 49,000 |
| 2009-01-06 | $4.45 | $4.62 | 49,000 |
| 2009-01-05 | $4.47 | $4.64 | 60,000 |
| 2009-01-02 | $4.43 | $4.59 | 36,000 |