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
- 1994-04-06 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 | $4.65 | $7.38 | 6,800 | — | — |
| 2009-12-30 | $4.65 | $7.38 | 8,000 | — | — |
| 2009-12-29 | $4.57 | $7.25 | 4,700 | — | — |
| 2009-12-28 | $4.35 | $6.90 | 12,200 | — | — |
| 2009-12-24 | $4.50 | $7.14 | 6,800 | — | — |
| 2009-12-23 | $4.50 | $7.14 | 3,500 | — | — |
| 2009-12-22 | $4.56 | $7.24 | 3,600 | — | — |
| 2009-12-21 | $4.70 | $7.46 | 4,800 | — | — |
| 2009-12-18 | $4.60 | $7.30 | 6,300 | — | — |
| 2009-12-17 | $4.75 | $7.54 | 3,600 | — | — |
| 2009-12-16 | $4.57 | $7.25 | 10,700 | — | — |
| 2009-12-15 | $4.70 | $7.46 | 16,100 | — | — |
| 2009-12-14 | $4.70 | $7.46 | 16,900 | — | — |
| 2009-12-11 | $4.75 | $7.54 | 0 | — | — |
| 2009-12-10 | $4.75 | $7.54 | 3,400 | — | — |
| 2009-12-09 | $4.70 | $7.46 | 11,800 | — | — |
| 2009-12-08 | $4.63 | $7.35 | 4,300 | — | — |
| 2009-12-07 | $4.80 | $7.62 | 14,400 | — | — |
| 2009-12-04 | $4.80 | $7.62 | 14,600 | — | — |
| 2009-12-03 | $4.70 | $7.46 | 7,600 | — | — |
| 2009-12-02 | $4.69 | $7.44 | 600 | — | — |
| 2009-12-01 | $4.72 | $7.49 | 6,000 | — | — |
| 2009-11-30 | $4.75 | $7.54 | 4,200 | — | — |
| 2009-11-27 | $4.90 | $7.78 | 200 | — | — |
| 2009-11-25 | $4.84 | $7.68 | 1,900 | — | — |
| 2009-11-24 | $4.86 | $7.71 | 2,500 | — | — |
| 2009-11-23 | $4.91 | $7.79 | 10,700 | — | — |
| 2009-11-20 | $4.75 | $7.54 | 8,200 | — | — |
| 2009-11-19 | $5.00 | $7.94 | 4,100 | — | — |
| 2009-11-18 | $5.20 | $8.25 | 2,800 | — | — |
| 2009-11-17 | $5.49 | $8.71 | 7,400 | — | — |
| 2009-11-16 | $5.37 | $8.52 | 1,400 | — | — |
| 2009-11-13 | $5.37 | $8.52 | 4,500 | — | — |
| 2009-11-12 | $5.47 | $8.68 | 2,200 | — | — |
| 2009-11-11 | $5.39 | $8.56 | 16,500 | — | — |
| 2009-11-10 | $5.41 | $8.59 | 39,200 | — | — |
| 2009-11-09 | $5.63 | $8.94 | 11,500 | — | — |
| 2009-11-06 | $5.72 | $9.08 | 9,400 | — | — |
| 2009-11-05 | $5.37 | $8.52 | 2,000 | — | — |
| 2009-11-04 | $5.37 | $8.52 | 5,600 | — | — |
| 2009-11-03 | $5.23 | $8.30 | 3,200 | — | — |
| 2009-11-02 | $5.52 | $8.76 | 300 | — | — |
| 2009-10-30 | $5.56 | $8.82 | 15,200 | — | — |
| 2009-10-29 | $5.61 | $8.90 | 35,300 | — | — |
| 2009-10-28 | $5.57 | $8.84 | 17,400 | — | — |
| 2009-10-27 | $5.19 | $8.24 | 5,500 | — | — |
| 2009-10-26 | $5.23 | $8.30 | 10,700 | — | — |
| 2009-10-23 | $5.24 | $8.32 | 3,600 | — | — |
| 2009-10-22 | $5.23 | $8.30 | 4,100 | — | — |
| 2009-10-21 | $5.31 | $8.43 | 800 | — | — |
| 2009-10-20 | $5.32 | $8.44 | 21,600 | — | — |
| 2009-10-19 | $5.41 | $8.59 | 3,300 | — | — |
| 2009-10-16 | $5.43 | $8.62 | 2,300 | — | — |
| 2009-10-15 | $5.70 | $9.02 | 10,900 | — | — |
| 2009-10-14 | $5.61 | $8.87 | 3,800 | — | — |
| 2009-10-13 | $5.68 | $8.98 | 8,200 | — | — |
| 2009-10-12 | $5.70 | $9.02 | 12,400 | — | — |
| 2009-10-09 | $5.46 | $8.64 | 7,800 | — | — |
| 2009-10-08 | $5.87 | $9.28 | 18,700 | — | — |
| 2009-10-07 | $5.80 | $9.17 | 10,800 | — | — |
| 2009-10-06 | $5.80 | $9.17 | 26,300 | — | — |
| 2009-10-05 | $5.64 | $8.92 | 12,600 | — | — |
| 2009-10-02 | $5.21 | $8.24 | 3,400 | — | — |
| 2009-10-01 | $5.30 | $8.38 | 40,100 | — | — |
| 2009-09-30 | $5.24 | $8.29 | 50,200 | — | — |
| 2009-09-29 | $5.45 | $8.62 | 37,600 | — | — |
| 2009-09-28 | $5.65 | $8.94 | 31,300 | — | — |
| 2009-09-25 | $4.99 | $7.89 | 37,800 | — | — |
| 2009-09-24 | $5.14 | $8.13 | 13,400 | — | — |
| 2009-09-23 | $5.28 | $8.35 | 0 | — | — |
| 2009-09-22 | $5.28 | $8.35 | 900 | — | — |
| 2009-09-21 | $5.11 | $8.08 | 3,200 | — | — |
| 2009-09-18 | $5.49 | $8.68 | 3,500 | — | — |
| 2009-09-17 | $5.58 | $8.83 | 7,300 | — | — |
| 2009-09-16 | $5.00 | $7.91 | 7,300 | — | — |
| 2009-09-15 | $4.96 | $7.84 | 12,900 | — | — |
| 2009-09-14 | $4.77 | $7.54 | 4,200 | — | — |
| 2009-09-11 | $4.97 | $7.86 | 15,600 | — | — |
| 2009-09-10 | $5.45 | $8.62 | 5,700 | — | — |
| 2009-09-09 | $5.46 | $8.64 | 4,600 | — | — |
| 2009-09-08 | $5.58 | $8.83 | 4,100 | — | — |
| 2009-09-04 | $5.42 | $8.57 | 2,900 | — | — |
| 2009-09-03 | $5.52 | $8.73 | 1,800 | — | — |
| 2009-09-02 | $5.41 | $8.56 | 1,200 | — | — |
| 2009-09-01 | $5.62 | $8.89 | 500 | — | — |
| 2009-08-31 | $5.65 | $8.94 | 4,700 | — | — |
| 2009-08-28 | $5.49 | $8.68 | 0 | — | — |
| 2009-08-27 | $5.49 | $8.68 | 2,000 | — | — |
| 2009-08-26 | $5.48 | $8.67 | 4,700 | — | — |
| 2009-08-25 | $5.65 | $8.94 | 21,300 | — | — |
| 2009-08-24 | $5.94 | $9.39 | 21,300 | — | — |
| 2009-08-21 | $6.19 | $9.79 | 3,700 | — | — |
| 2009-08-20 | $6.15 | $9.73 | 13,600 | — | — |
| 2009-08-19 | $5.22 | $8.26 | 6,600 | — | — |
| 2009-08-18 | $5.21 | $8.24 | 600 | — | — |
| 2009-08-17 | $5.33 | $8.43 | 4,200 | — | — |
| 2009-08-14 | $5.98 | $9.46 | 5,700 | — | — |
| 2009-08-13 | $6.16 | $9.74 | 2,600 | — | — |
| 2009-08-12 | $5.99 | $9.47 | 1,700 | — | — |
| 2009-08-11 | $5.67 | $8.97 | 4,200 | — | — |
| 2009-08-10 | $5.37 | $8.49 | 9,900 | — | — |
| 2009-08-07 | $6.16 | $9.74 | 13,400 | — | — |
| 2009-08-06 | $5.88 | $9.30 | 7,900 | — | — |
| 2009-08-05 | $6.28 | $9.93 | 6,700 | — | — |
| 2009-08-04 | $6.06 | $9.58 | 7,200 | — | — |
| 2009-08-03 | $5.42 | $8.57 | 7,900 | — | — |
| 2009-07-31 | $4.98 | $7.88 | 6,600 | — | — |
| 2009-07-30 | $4.60 | $7.28 | 9,800 | — | — |
| 2009-07-29 | $4.60 | $7.28 | 1,700 | — | — |
| 2009-07-28 | $4.42 | $6.99 | 4,000 | — | — |
| 2009-07-27 | $4.46 | $7.05 | 10,100 | — | — |
| 2009-07-24 | $4.32 | $6.83 | 5,500 | — | — |
| 2009-07-23 | $4.61 | $7.29 | 8,300 | — | — |
| 2009-07-22 | $4.61 | $7.29 | 5,400 | — | — |
| 2009-07-21 | $4.51 | $7.13 | 1,500 | — | — |
| 2009-07-20 | $4.63 | $7.32 | 5,500 | — | — |
| 2009-07-17 | $4.71 | $7.45 | 6,300 | — | — |
| 2009-07-16 | $4.25 | $6.71 | 11,300 | — | — |
| 2009-07-15 | $4.55 | $7.18 | 2,200 | — | — |
| 2009-07-14 | $4.87 | $7.68 | 6,000 | — | — |
| 2009-07-13 | $4.70 | $7.42 | 700 | — | — |
| 2009-07-10 | $4.79 | $7.56 | 1,000 | — | — |
| 2009-07-09 | $4.70 | $7.42 | 1,500 | — | — |
| 2009-07-08 | $4.56 | $7.20 | 6,600 | — | — |
| 2009-07-07 | $5.04 | $7.95 | 3,700 | — | — |
| 2009-07-06 | $5.00 | $7.89 | 1,500 | — | — |
| 2009-07-02 | $5.20 | $8.21 | 7,400 | — | — |
| 2009-07-01 | $5.15 | $8.13 | 1,000 | — | — |
| 2009-06-30 | $5.01 | $7.91 | 900 | — | — |
| 2009-06-29 | $5.18 | $8.17 | 0 | — | — |
| 2009-06-26 | $5.18 | $8.17 | 0 | — | — |
| 2009-06-25 | $5.18 | $8.17 | 500 | — | — |
| 2009-06-24 | $5.01 | $7.91 | 300 | — | — |
| 2009-06-23 | $5.15 | $8.13 | 1,000 | — | — |
| 2009-06-22 | $5.19 | $8.19 | 1,200 | — | — |
| 2009-06-19 | $5.30 | $8.36 | 800 | — | — |
| 2009-06-18 | $5.37 | $8.47 | 800 | — | — |
| 2009-06-17 | $5.37 | $8.47 | 4,800 | — | — |
| 2009-06-16 | $5.50 | $8.68 | 1,100 | — | — |
| 2009-06-15 | $5.87 | $9.26 | 1,900 | — | — |
| 2009-06-12 | $6.06 | $9.56 | 100 | — | — |
| 2009-06-11 | $5.98 | $9.44 | 15,600 | — | — |
| 2009-06-10 | $5.82 | $9.18 | 7,200 | — | — |
| 2009-06-09 | $6.00 | $9.47 | 9,400 | — | — |
| 2009-06-08 | $5.65 | $8.92 | 0 | — | — |
| 2009-06-05 | $5.65 | $8.92 | 1,000 | — | — |
| 2009-06-04 | $5.57 | $8.79 | 28,800 | — | — |
| 2009-06-03 | $6.07 | $9.58 | 3,800 | — | — |
| 2009-06-02 | $6.29 | $9.93 | 3,400 | — | — |
| 2009-06-01 | $6.47 | $10.21 | 4,700 | — | — |
| 2009-05-29 | $6.29 | $9.93 | 200 | — | — |
| 2009-05-28 | $6.18 | $9.75 | 100 | — | — |
| 2009-05-27 | $6.30 | $9.94 | 700 | — | — |
| 2009-05-26 | $5.97 | $9.42 | 1,800 | — | — |
| 2009-05-22 | $6.42 | $10.13 | 600 | — | — |
| 2009-05-21 | $6.15 | $9.70 | 7,100 | — | — |
| 2009-05-20 | $6.15 | $9.70 | 3,100 | — | — |
| 2009-05-19 | $6.20 | $9.78 | 100 | — | — |
| 2009-05-18 | $5.88 | $9.28 | 3,800 | — | — |
| 2009-05-15 | $5.70 | $8.99 | 7,700 | — | — |
| 2009-05-14 | $5.91 | $9.33 | 4,400 | — | — |
| 2009-05-13 | $6.22 | $9.81 | 11,300 | — | — |
| 2009-05-12 | $5.83 | $9.20 | 7,200 | — | — |
| 2009-05-11 | $5.93 | $9.36 | 18,500 | — | — |
| 2009-05-08 | $6.20 | $9.78 | 0 | — | — |
| 2009-05-07 | $6.20 | $9.78 | 3,000 | — | — |
| 2009-05-06 | $6.39 | $10.08 | 8,500 | — | — |
| 2009-05-05 | $6.28 | $9.91 | 1,200 | — | — |
| 2009-05-04 | $6.21 | $9.80 | 4,500 | — | — |
| 2009-05-01 | $6.29 | $9.93 | 4,300 | — | — |
| 2009-04-30 | $6.04 | $9.53 | 5,700 | — | — |
| 2009-04-29 | $6.07 | $9.58 | 1,900 | — | — |
| 2009-04-28 | $6.47 | $10.21 | 3,200 | — | — |
| 2009-04-27 | $6.20 | $9.78 | 4,400 | — | — |
| 2009-04-24 | $5.96 | $9.40 | 4,200 | — | — |
| 2009-04-23 | $5.37 | $8.47 | 50,700 | — | — |
| 2009-04-22 | $6.16 | $9.72 | 1,800 | — | — |
| 2009-04-21 | $6.09 | $9.61 | 10,000 | — | — |
| 2009-04-20 | $6.99 | $11.03 | 10,100 | — | — |
| 2009-04-17 | $7.03 | $11.09 | 3,100 | — | — |
| 2009-04-16 | $7.00 | $10.93 | 1,800 | — | — |
| 2009-04-15 | $7.06 | $11.03 | 4,100 | — | — |
| 2009-04-14 | $7.02 | $10.97 | 8,600 | — | — |
| 2009-04-13 | $7.21 | $11.26 | 1,700 | — | — |
| 2009-04-09 | $7.25 | $11.33 | 2,300 | — | — |
| 2009-04-08 | $7.89 | $12.33 | 800 | — | — |
| 2009-04-07 | $7.62 | $11.90 | 200 | — | — |
| 2009-04-06 | $7.86 | $12.28 | 1,400 | — | — |
| 2009-04-03 | $7.92 | $12.37 | 4,600 | — | — |
| 2009-04-02 | $7.88 | $12.31 | 0 | — | — |
| 2009-04-01 | $7.88 | $12.31 | 200 | — | — |
| 2009-03-31 | $7.51 | $11.73 | 0 | — | — |
| 2009-03-30 | $7.51 | $11.73 | 1,100 | — | — |
| 2009-03-27 | $7.25 | $11.33 | 300 | — | — |
| 2009-03-26 | $7.12 | $11.12 | 0 | — | — |
| 2009-03-25 | $7.12 | $11.12 | 0 | — | — |
| 2009-03-24 | $7.12 | $11.12 | 100 | — | — |
| 2009-03-23 | $7.94 | $12.40 | 400 | — | — |
| 2009-03-20 | $7.94 | $12.40 | 500 | — | — |
| 2009-03-19 | $7.55 | $11.79 | 300 | — | — |
| 2009-03-18 | $7.55 | $11.79 | 100 | — | — |
| 2009-03-17 | $7.56 | $11.81 | 500 | — | — |
| 2009-03-16 | $7.55 | $11.79 | 900 | — | — |
| 2009-03-13 | $7.13 | $11.14 | 3,200 | — | — |
| 2009-03-12 | $7.49 | $11.70 | 200 | — | — |
| 2009-03-11 | $7.33 | $11.45 | 100 | — | — |
| 2009-03-10 | $7.38 | $11.53 | 800 | — | — |
| 2009-03-09 | $7.10 | $11.09 | 3,700 | — | — |
| 2009-03-06 | $7.10 | $11.09 | 1,900 | — | — |
| 2009-03-05 | $7.10 | $11.09 | 0 | — | — |
| 2009-03-04 | $7.10 | $11.09 | 1,000 | — | — |
| 2009-03-03 | $7.10 | $11.09 | 100 | — | — |
| 2009-03-02 | $7.10 | $11.09 | 1,900 | — | — |
| 2009-02-27 | $7.90 | $12.34 | 900 | — | — |
| 2009-02-26 | $7.90 | $12.34 | 800 | — | — |
| 2009-02-25 | $7.85 | $12.26 | 100 | — | — |
| 2009-02-24 | $7.94 | $12.40 | 2,000 | — | — |
| 2009-02-23 | $7.00 | $10.93 | 300 | — | — |
| 2009-02-20 | $7.12 | $11.12 | 400 | — | — |
| 2009-02-19 | $7.95 | $12.42 | 5,300 | — | — |
| 2009-02-18 | $7.50 | $11.72 | 6,200 | — | — |
| 2009-02-17 | $7.53 | $11.76 | 200 | — | — |
| 2009-02-13 | $7.50 | $11.72 | 800 | — | — |
| 2009-02-12 | $7.75 | $12.11 | 900 | — | — |
| 2009-02-11 | $7.20 | $11.25 | 900 | — | — |
| 2009-02-10 | $7.25 | $11.33 | 1,300 | — | — |
| 2009-02-09 | $7.01 | $10.95 | 200 | — | — |
| 2009-02-06 | $7.25 | $11.33 | 1,700 | — | — |
| 2009-02-05 | $7.00 | $10.93 | 1,200 | — | — |
| 2009-02-04 | $6.56 | $10.25 | 0 | — | — |
| 2009-02-03 | $6.56 | $10.25 | 1,600 | — | — |
| 2009-02-02 | $7.00 | $10.93 | 1,500 | — | — |
| 2009-01-30 | $6.63 | $10.36 | 0 | — | — |
| 2009-01-29 | $6.63 | $10.36 | 1,100 | — | — |
| 2009-01-28 | $7.23 | $11.29 | 2,300 | — | — |
| 2009-01-27 | $6.97 | $10.89 | 100 | — | — |
| 2009-01-26 | $6.56 | $10.25 | 0 | — | — |
| 2009-01-23 | $6.56 | $10.25 | 200 | — | — |
| 2009-01-22 | $7.39 | $11.54 | 3,800 | — | — |
| 2009-01-21 | $6.75 | $10.54 | 6,900 | — | — |
| 2009-01-20 | $7.44 | $11.62 | 500 | — | — |
| 2009-01-16 | $7.00 | $10.93 | 100 | — | — |
| 2009-01-15 | $6.43 | $10.04 | 800 | — | — |
| 2009-01-14 | $7.95 | $12.18 | 12,600 | — | — |
| 2009-01-13 | $7.36 | $11.28 | 2,800 | — | — |
| 2009-01-12 | $6.75 | $10.35 | 0 | — | — |
| 2009-01-09 | $6.75 | $10.35 | 600 | — | — |
| 2009-01-08 | $6.50 | $9.96 | 2,800 | — | — |
| 2009-01-07 | $6.75 | $10.35 | 600 | — | — |
| 2009-01-06 | $6.51 | $9.98 | 900 | — | — |
| 2009-01-05 | $6.79 | $10.41 | 1,900 | — | — |
| 2009-01-02 | $6.29 | $9.64 | 3,900 | — | — |