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
- 1993-09-20 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 | $6.97 | $10.96 | 19,800 | — | — |
| 2009-12-30 | $7.00 | $11.00 | 2,400 | — | — |
| 2009-12-29 | $7.00 | $11.01 | 9,000 | — | — |
| 2009-12-28 | $6.82 | $10.72 | 5,700 | — | — |
| 2009-12-24 | $7.00 | $11.01 | 300 | — | — |
| 2009-12-23 | $7.00 | $11.01 | 3,300 | — | — |
| 2009-12-22 | $7.17 | $11.27 | 5,100 | — | — |
| 2009-12-21 | $7.08 | $11.13 | 2,400 | — | — |
| 2009-12-18 | $7.13 | $11.22 | 5,400 | — | — |
| 2009-12-17 | $7.27 | $11.43 | 9,300 | — | — |
| 2009-12-16 | $7.05 | $11.09 | 600 | — | — |
| 2009-12-15 | $7.45 | $11.72 | 0 | — | — |
| 2009-12-14 | $7.45 | $11.72 | 900 | — | — |
| 2009-12-11 | $7.13 | $11.21 | 0 | — | — |
| 2009-12-10 | $7.13 | $11.21 | 900 | — | — |
| 2009-12-09 | $7.47 | $11.68 | 1,200 | — | — |
| 2009-12-08 | $7.59 | $11.86 | 9,600 | — | — |
| 2009-12-07 | $7.10 | $11.10 | 1,200 | — | — |
| 2009-12-04 | $7.50 | $11.73 | 1,500 | — | — |
| 2009-12-03 | $7.33 | $11.47 | 0 | — | — |
| 2009-12-02 | $7.33 | $11.47 | 43,200 | — | — |
| 2009-12-01 | $7.31 | $11.44 | 11,400 | — | — |
| 2009-11-30 | $7.26 | $11.35 | 2,100 | — | — |
| 2009-11-27 | $7.25 | $11.34 | 0 | — | — |
| 2009-11-25 | $7.25 | $11.34 | 5,400 | — | — |
| 2009-11-24 | $7.29 | $11.40 | 15,000 | — | — |
| 2009-11-23 | $7.00 | $10.95 | 600 | — | — |
| 2009-11-20 | $7.17 | $11.21 | 1,200 | — | — |
| 2009-11-19 | $7.05 | $11.03 | 37,200 | — | — |
| 2009-11-18 | $7.33 | $11.47 | 3,600 | — | — |
| 2009-11-17 | $7.50 | $11.73 | 1,200 | — | — |
| 2009-11-16 | $7.58 | $11.86 | 0 | — | — |
| 2009-11-13 | $7.58 | $11.86 | 12,000 | — | — |
| 2009-11-12 | $7.60 | $11.88 | 1,800 | — | — |
| 2009-11-11 | $7.50 | $11.73 | 1,800 | — | — |
| 2009-11-10 | $7.42 | $11.60 | 1,800 | — | — |
| 2009-11-09 | $7.33 | $11.47 | 5,400 | — | — |
| 2009-11-06 | $7.36 | $11.51 | 3,300 | — | — |
| 2009-11-05 | $7.50 | $11.73 | 18,300 | — | — |
| 2009-11-04 | $7.33 | $11.47 | 1,200 | — | — |
| 2009-11-03 | $7.33 | $11.47 | 3,000 | — | — |
| 2009-11-02 | $7.18 | $11.22 | 0 | — | — |
| 2009-10-30 | $7.18 | $11.22 | 0 | — | — |
| 2009-10-29 | $7.18 | $11.22 | 0 | — | — |
| 2009-10-28 | $7.18 | $11.22 | 6,600 | — | — |
| 2009-10-27 | $7.50 | $11.73 | 1,500 | — | — |
| 2009-10-26 | $7.50 | $11.73 | 0 | — | — |
| 2009-10-23 | $7.50 | $11.73 | 0 | — | — |
| 2009-10-22 | $7.50 | $11.73 | 1,500 | — | — |
| 2009-10-21 | $7.52 | $11.76 | 3,900 | — | — |
| 2009-10-20 | $7.47 | $11.68 | 8,100 | — | — |
| 2009-10-19 | $7.47 | $11.68 | 600 | — | — |
| 2009-10-16 | $7.47 | $11.69 | 2,400 | — | — |
| 2009-10-15 | $7.75 | $12.11 | 1,800 | — | — |
| 2009-10-14 | $7.83 | $12.25 | 4,800 | — | — |
| 2009-10-13 | $7.90 | $12.36 | 600 | — | — |
| 2009-10-12 | $7.92 | $12.38 | 30,900 | — | — |
| 2009-10-09 | $7.92 | $12.38 | 900 | — | — |
| 2009-10-08 | $7.79 | $12.19 | 2,700 | — | — |
| 2009-10-07 | $7.91 | $12.36 | 3,900 | — | — |
| 2009-10-06 | $7.92 | $12.39 | 1,500 | — | — |
| 2009-10-05 | $7.92 | $12.38 | 9,300 | — | — |
| 2009-10-02 | $7.90 | $12.35 | 7,200 | — | — |
| 2009-10-01 | $7.90 | $12.35 | 4,800 | — | — |
| 2009-09-30 | $7.95 | $12.44 | 18,300 | — | — |
| 2009-09-29 | $7.83 | $12.24 | 900 | — | — |
| 2009-09-28 | $7.92 | $12.38 | 3,300 | — | — |
| 2009-09-25 | $7.89 | $12.34 | 4,200 | — | — |
| 2009-09-24 | $7.60 | $11.88 | 600 | — | — |
| 2009-09-23 | $7.65 | $11.96 | 0 | — | — |
| 2009-09-22 | $7.65 | $11.96 | 0 | — | — |
| 2009-09-21 | $7.65 | $11.96 | 0 | — | — |
| 2009-09-18 | $7.65 | $11.96 | 4,800 | — | — |
| 2009-09-17 | $7.69 | $12.02 | 6,300 | — | — |
| 2009-09-16 | $8.02 | $12.54 | 34,200 | — | — |
| 2009-09-15 | $7.78 | $12.17 | 3,600 | — | — |
| 2009-09-14 | $7.87 | $12.30 | 6,000 | — | — |
| 2009-09-11 | $7.67 | $11.99 | 29,100 | — | — |
| 2009-09-10 | $7.54 | $11.78 | 52,800 | — | — |
| 2009-09-09 | $7.83 | $12.18 | 26,400 | — | — |
| 2009-09-08 | $7.83 | $12.18 | 9,000 | — | — |
| 2009-09-04 | $7.43 | $11.56 | 15,300 | — | — |
| 2009-09-03 | $7.42 | $11.53 | 13,800 | — | — |
| 2009-09-02 | $7.53 | $11.70 | 15,600 | — | — |
| 2009-09-01 | $7.10 | $11.04 | 46,500 | — | — |
| 2009-08-31 | $7.17 | $11.14 | 5,100 | — | — |
| 2009-08-28 | $7.28 | $11.33 | 5,100 | — | — |
| 2009-08-27 | $7.49 | $11.64 | 0 | — | — |
| 2009-08-26 | $7.49 | $11.64 | 3,900 | — | — |
| 2009-08-25 | $7.35 | $11.43 | 0 | — | — |
| 2009-08-24 | $7.35 | $11.43 | 10,500 | — | — |
| 2009-08-21 | $7.35 | $11.43 | 18,300 | — | — |
| 2009-08-20 | $7.34 | $11.42 | 6,600 | — | — |
| 2009-08-19 | $7.37 | $11.46 | 2,400 | — | — |
| 2009-08-18 | $7.37 | $11.47 | 8,400 | — | — |
| 2009-08-17 | $7.33 | $11.40 | 3,000 | — | — |
| 2009-08-14 | $7.33 | $11.40 | 0 | — | — |
| 2009-08-13 | $7.33 | $11.40 | 5,100 | — | — |
| 2009-08-12 | $7.36 | $11.45 | 19,200 | — | — |
| 2009-08-11 | $7.52 | $11.69 | 82,200 | — | — |
| 2009-08-10 | $7.83 | $12.18 | 8,400 | — | — |
| 2009-08-07 | $7.41 | $11.52 | 45,300 | — | — |
| 2009-08-06 | $7.83 | $12.18 | 12,000 | — | — |
| 2009-08-05 | $7.48 | $11.63 | 5,100 | — | — |
| 2009-08-04 | $7.64 | $11.88 | 6,300 | — | — |
| 2009-08-03 | $7.57 | $11.77 | 7,800 | — | — |
| 2009-07-31 | $7.41 | $11.52 | 14,700 | — | — |
| 2009-07-30 | $7.20 | $11.20 | 18,000 | — | — |
| 2009-07-29 | $7.32 | $11.38 | 8,700 | — | — |
| 2009-07-28 | $7.28 | $11.33 | 900 | — | — |
| 2009-07-27 | $7.99 | $12.42 | 4,200 | — | — |
| 2009-07-24 | $7.50 | $11.66 | 40,800 | — | — |
| 2009-07-23 | $7.31 | $11.37 | 0 | — | — |
| 2009-07-22 | $7.31 | $11.37 | 6,900 | — | — |
| 2009-07-21 | $7.17 | $11.15 | 600 | — | — |
| 2009-07-20 | $7.17 | $11.14 | 600 | — | — |
| 2009-07-17 | $7.32 | $11.38 | 7,200 | — | — |
| 2009-07-16 | $6.42 | $9.99 | 300 | — | — |
| 2009-07-15 | $6.95 | $10.81 | 0 | — | — |
| 2009-07-14 | $6.95 | $10.81 | 0 | — | — |
| 2009-07-13 | $6.95 | $10.81 | 6,000 | — | — |
| 2009-07-10 | $6.92 | $10.76 | 3,600 | — | — |
| 2009-07-09 | $6.61 | $10.27 | 0 | — | — |
| 2009-07-08 | $6.61 | $10.27 | 4,200 | — | — |
| 2009-07-07 | $7.00 | $10.89 | 900 | — | — |
| 2009-07-06 | $7.08 | $11.01 | 12,600 | — | — |
| 2009-07-02 | $6.66 | $10.36 | 11,100 | — | — |
| 2009-07-01 | $7.17 | $11.14 | 16,200 | — | — |
| 2009-06-30 | $7.17 | $11.15 | 6,000 | — | — |
| 2009-06-29 | $7.08 | $11.01 | 4,500 | — | — |
| 2009-06-26 | $7.09 | $11.02 | 45,600 | — | — |
| 2009-06-25 | $7.08 | $11.01 | 2,700 | — | — |
| 2009-06-24 | $7.02 | $10.91 | 13,500 | — | — |
| 2009-06-23 | $7.08 | $11.01 | 12,900 | — | — |
| 2009-06-22 | $7.08 | $11.01 | 95,700 | — | — |
| 2009-06-19 | $7.08 | $11.01 | 34,200 | — | — |
| 2009-06-18 | $7.08 | $11.01 | 1,500 | — | — |
| 2009-06-17 | $7.00 | $10.89 | 7,800 | — | — |
| 2009-06-16 | $7.00 | $10.89 | 2,700 | — | — |
| 2009-06-15 | $7.12 | $11.07 | 14,400 | — | — |
| 2009-06-12 | $7.00 | $10.89 | 6,000 | — | — |
| 2009-06-11 | $6.63 | $10.30 | 4,200 | — | — |
| 2009-06-10 | $6.59 | $10.18 | 22,800 | — | — |
| 2009-06-09 | $6.03 | $9.32 | 6,600 | — | — |
| 2009-06-08 | $6.00 | $9.27 | 4,500 | — | — |
| 2009-06-05 | $6.07 | $9.37 | 44,400 | — | — |
| 2009-06-04 | $5.83 | $9.01 | 12,300 | — | — |
| 2009-06-03 | $5.83 | $9.00 | 7,500 | — | — |
| 2009-06-02 | $5.74 | $8.87 | 24,600 | — | — |
| 2009-06-01 | $5.33 | $8.23 | 48,600 | — | — |
| 2009-05-29 | $5.21 | $8.05 | 23,700 | — | — |
| 2009-05-28 | $5.00 | $7.72 | 28,500 | — | — |
| 2009-05-27 | $5.13 | $7.93 | 3,900 | — | — |
| 2009-05-26 | $4.91 | $7.58 | 42,900 | — | — |
| 2009-05-22 | $4.87 | $7.52 | 3,600 | — | — |
| 2009-05-21 | $4.92 | $7.60 | 4,800 | — | — |
| 2009-05-20 | $5.31 | $8.21 | 6,600 | — | — |
| 2009-05-19 | $5.03 | $7.78 | 7,500 | — | — |
| 2009-05-18 | $5.13 | $7.93 | 20,400 | — | — |
| 2009-05-15 | $5.15 | $7.96 | 24,000 | — | — |
| 2009-05-14 | $5.11 | $7.89 | 65,700 | — | — |
| 2009-05-13 | $5.62 | $8.68 | 18,900 | — | — |
| 2009-05-12 | $5.18 | $8.00 | 9,900 | — | — |
| 2009-05-11 | $5.03 | $7.78 | 1,500 | — | — |
| 2009-05-08 | $5.08 | $7.85 | 14,700 | — | — |
| 2009-05-07 | $4.83 | $7.47 | 8,400 | — | — |
| 2009-05-06 | $4.83 | $7.47 | 11,400 | — | — |
| 2009-05-05 | $4.61 | $7.12 | 4,800 | — | — |
| 2009-05-04 | $4.51 | $6.97 | 300 | — | — |
| 2009-05-01 | $4.50 | $6.95 | 9,600 | — | — |
| 2009-04-30 | $4.33 | $6.69 | 13,500 | — | — |
| 2009-04-29 | $4.40 | $6.80 | 11,100 | — | — |
| 2009-04-28 | $4.15 | $6.42 | 8,100 | — | — |
| 2009-04-27 | $3.67 | $5.66 | 300 | — | — |
| 2009-04-24 | $3.67 | $5.66 | 19,200 | — | — |
| 2009-04-23 | $3.40 | $5.25 | 0 | — | — |
| 2009-04-22 | $3.40 | $5.25 | 900 | — | — |
| 2009-04-21 | $3.37 | $5.20 | 900 | — | — |
| 2009-04-20 | $3.33 | $5.15 | 18,600 | — | — |
| 2009-04-17 | $3.10 | $4.79 | 15,000 | — | — |
| 2009-04-16 | $3.07 | $4.74 | 15,900 | — | — |
| 2009-04-15 | $3.07 | $4.74 | 3,600 | — | — |
| 2009-04-14 | $3.08 | $4.76 | 19,500 | — | — |
| 2009-04-13 | $2.97 | $4.59 | 27,000 | — | — |
| 2009-04-09 | $3.03 | $4.69 | 9,300 | — | — |
| 2009-04-08 | $3.00 | $4.63 | 3,000 | — | — |
| 2009-04-07 | $3.03 | $4.69 | 1,200 | — | — |
| 2009-04-06 | $2.98 | $4.60 | 8,400 | — | — |
| 2009-04-03 | $2.90 | $4.48 | 8,400 | — | — |
| 2009-04-02 | $2.83 | $4.38 | 22,200 | — | — |
| 2009-04-01 | $3.07 | $4.74 | 15,600 | — | — |
| 2009-03-31 | $3.48 | $5.38 | 21,600 | — | — |
| 2009-03-30 | $3.33 | $5.15 | 6,900 | — | — |
| 2009-03-27 | $4.02 | $6.20 | 3,000 | — | — |
| 2009-03-26 | $4.01 | $6.20 | 3,600 | — | — |
| 2009-03-25 | $4.09 | $6.32 | 56,100 | — | — |
| 2009-03-24 | $4.08 | $6.31 | 0 | — | — |
| 2009-03-23 | $4.08 | $6.31 | 14,100 | — | — |
| 2009-03-20 | $3.50 | $5.41 | 600 | — | — |
| 2009-03-19 | $3.47 | $5.36 | 3,300 | — | — |
| 2009-03-18 | $3.42 | $5.28 | 2,700 | — | — |
| 2009-03-17 | $3.27 | $5.05 | 12,000 | — | — |
| 2009-03-16 | $2.77 | $4.28 | 13,800 | — | — |
| 2009-03-13 | $2.60 | $4.02 | 9,900 | — | — |
| 2009-03-12 | $2.38 | $3.67 | 6,000 | — | — |
| 2009-03-11 | $2.32 | $3.51 | 5,100 | — | — |
| 2009-03-10 | $2.20 | $3.33 | 38,700 | — | — |
| 2009-03-09 | $2.66 | $4.03 | 1,200 | — | — |
| 2009-03-06 | $2.48 | $3.76 | 64,200 | — | — |
| 2009-03-05 | $2.57 | $3.89 | 4,500 | — | — |
| 2009-03-04 | $2.50 | $3.79 | 42,300 | — | — |
| 2009-03-03 | $2.50 | $3.79 | 23,100 | — | — |
| 2009-03-02 | $2.67 | $4.04 | 71,100 | — | — |
| 2009-02-27 | $2.75 | $4.17 | 24,900 | — | — |
| 2009-02-26 | $2.82 | $4.27 | 4,800 | — | — |
| 2009-02-25 | $2.90 | $4.40 | 17,400 | — | — |
| 2009-02-24 | $3.00 | $4.55 | 36,600 | — | — |
| 2009-02-23 | $3.18 | $4.83 | 19,800 | — | — |
| 2009-02-20 | $3.40 | $5.15 | 36,600 | — | — |
| 2009-02-19 | $3.23 | $4.90 | 4,500 | — | — |
| 2009-02-18 | $3.22 | $4.88 | 24,300 | — | — |
| 2009-02-17 | $3.25 | $4.93 | 6,000 | — | — |
| 2009-02-13 | $3.33 | $5.05 | 6,600 | — | — |
| 2009-02-12 | $3.33 | $5.04 | 42,000 | — | — |
| 2009-02-11 | $3.17 | $4.80 | 16,500 | — | — |
| 2009-02-10 | $3.23 | $4.90 | 33,600 | — | — |
| 2009-02-09 | $3.26 | $4.95 | 4,500 | — | — |
| 2009-02-06 | $3.27 | $4.95 | 4,500 | — | — |
| 2009-02-05 | $3.30 | $5.00 | 11,100 | — | — |
| 2009-02-04 | $3.31 | $5.02 | 51,300 | — | — |
| 2009-02-03 | $3.30 | $5.00 | 8,100 | — | — |
| 2009-02-02 | $3.32 | $5.04 | 2,100 | — | — |
| 2009-01-30 | $3.30 | $5.00 | 2,700 | — | — |
| 2009-01-29 | $3.27 | $4.95 | 3,600 | — | — |
| 2009-01-28 | $3.38 | $5.13 | 9,300 | — | — |
| 2009-01-27 | $3.33 | $5.05 | 3,000 | — | — |
| 2009-01-26 | $3.50 | $5.31 | 2,100 | — | — |
| 2009-01-23 | $3.33 | $5.05 | 1,500 | — | — |
| 2009-01-22 | $3.45 | $5.22 | 7,500 | — | — |
| 2009-01-21 | $3.63 | $5.51 | 1,500 | — | — |
| 2009-01-20 | $3.42 | $5.18 | 5,100 | — | — |
| 2009-01-16 | $3.53 | $5.36 | 0 | — | — |
| 2009-01-15 | $3.53 | $5.36 | 0 | — | — |
| 2009-01-14 | $3.53 | $5.36 | 0 | — | — |
| 2009-01-13 | $3.53 | $5.36 | 0 | — | — |
| 2009-01-12 | $3.53 | $5.36 | 0 | — | — |
| 2009-01-09 | $3.53 | $5.36 | 0 | — | — |
| 2009-01-08 | $3.53 | $5.36 | 1,800 | — | — |
| 2009-01-07 | $3.56 | $5.40 | 2,700 | — | — |
| 2009-01-06 | $3.33 | $5.04 | 2,100 | — | — |
| 2009-01-05 | $3.08 | $4.67 | 13,500 | — | — |
| 2009-01-02 | $2.83 | $4.30 | 19,500 | — | — |