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
- 1973-02-21 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 | $5.40 | $10.07 | 82,000 | — | — |
| 2009-12-30 | $5.49 | $10.23 | 128,000 | — | — |
| 2009-12-29 | $5.50 | $10.25 | 36,000 | — | — |
| 2009-12-28 | $5.51 | $10.27 | 77,000 | — | — |
| 2009-12-24 | $5.50 | $10.25 | 52,000 | — | — |
| 2009-12-23 | $5.49 | $10.23 | 177,000 | — | — |
| 2009-12-22 | $5.49 | $10.23 | 201,000 | — | — |
| 2009-12-21 | $5.41 | $10.08 | 176,000 | — | — |
| 2009-12-18 | $5.44 | $10.14 | 366,000 | — | — |
| 2009-12-17 | $5.49 | $10.24 | 244,000 | — | — |
| 2009-12-16 | $5.49 | $10.24 | 195,000 | — | — |
| 2009-12-15 | $5.49 | $10.24 | 218,000 | — | — |
| 2009-12-14 | $5.50 | $10.25 | 190,000 | — | — |
| 2009-12-11 | $5.50 | $10.25 | 322,000 | — | — |
| 2009-12-10 | $5.46 | $10.19 | 274,000 | — | — |
| 2009-12-09 | $5.45 | $10.16 | 295,000 | — | — |
| 2009-12-08 | $5.38 | $10.03 | 176,000 | — | — |
| 2009-12-07 | $5.37 | $10.01 | 325,000 | — | — |
| 2009-12-04 | $5.24 | $9.76 | 313,000 | — | — |
| 2009-12-03 | $5.02 | $9.35 | 284,000 | — | — |
| 2009-12-02 | $5.07 | $9.45 | 401,000 | — | — |
| 2009-12-01 | $4.90 | $9.13 | 678,000 | — | — |
| 2009-11-30 | $4.73 | $8.83 | 496,000 | — | — |
| 2009-11-27 | $4.61 | $8.59 | 91,000 | — | — |
| 2009-11-25 | $4.70 | $8.76 | 151,000 | — | — |
| 2009-11-24 | $4.75 | $8.86 | 248,000 | — | — |
| 2009-11-23 | $4.66 | $8.68 | 107,000 | — | — |
| 2009-11-20 | $4.61 | $8.59 | 152,000 | — | — |
| 2009-11-19 | $4.59 | $8.55 | 242,000 | — | — |
| 2009-11-18 | $4.74 | $8.84 | 162,000 | — | — |
| 2009-11-17 | $4.70 | $8.76 | 231,000 | — | — |
| 2009-11-16 | $4.68 | $8.72 | 305,000 | — | — |
| 2009-11-13 | $4.46 | $8.32 | 182,000 | — | — |
| 2009-11-12 | $4.40 | $8.21 | 122,000 | — | — |
| 2009-11-11 | $4.45 | $8.30 | 175,000 | — | — |
| 2009-11-10 | $4.41 | $8.22 | 133,000 | — | — |
| 2009-11-09 | $4.43 | $8.26 | 131,000 | — | — |
| 2009-11-06 | $4.44 | $8.28 | 129,000 | — | — |
| 2009-11-05 | $4.44 | $8.28 | 191,000 | — | — |
| 2009-11-04 | $4.41 | $8.17 | 165,000 | — | — |
| 2009-11-03 | $4.46 | $8.26 | 103,000 | — | — |
| 2009-11-02 | $4.52 | $8.39 | 409,000 | — | — |
| 2009-10-30 | $4.49 | $8.33 | 254,000 | — | — |
| 2009-10-29 | $4.57 | $8.47 | 115,000 | — | — |
| 2009-10-28 | $4.54 | $8.41 | 158,000 | — | — |
| 2009-10-27 | $4.52 | $8.38 | 171,000 | — | — |
| 2009-10-26 | $4.50 | $8.35 | 260,000 | — | — |
| 2009-10-23 | $4.59 | $8.51 | 253,000 | — | — |
| 2009-10-22 | $4.67 | $8.65 | 271,000 | — | — |
| 2009-10-21 | $4.75 | $8.81 | 221,000 | — | — |
| 2009-10-20 | $4.80 | $8.90 | 182,000 | — | — |
| 2009-10-19 | $4.79 | $8.88 | 119,000 | — | — |
| 2009-10-16 | $4.70 | $8.72 | 206,000 | — | — |
| 2009-10-15 | $4.74 | $8.79 | 210,000 | — | — |
| 2009-10-14 | $4.92 | $9.12 | 165,000 | — | — |
| 2009-10-13 | $4.91 | $9.10 | 42,000 | — | — |
| 2009-10-12 | $4.92 | $9.13 | 78,000 | — | — |
| 2009-10-09 | $4.91 | $9.09 | 143,000 | — | — |
| 2009-10-08 | $4.80 | $8.90 | 168,000 | — | — |
| 2009-10-07 | $4.78 | $8.87 | 99,000 | — | — |
| 2009-10-06 | $4.78 | $8.85 | 95,000 | — | — |
| 2009-10-05 | $4.72 | $8.74 | 138,000 | — | — |
| 2009-10-02 | $4.71 | $8.74 | 148,000 | — | — |
| 2009-10-01 | $4.76 | $8.83 | 200,000 | — | — |
| 2009-09-30 | $4.84 | $8.98 | 209,000 | — | — |
| 2009-09-29 | $4.87 | $9.02 | 81,000 | — | — |
| 2009-09-28 | $4.87 | $9.03 | 99,000 | — | — |
| 2009-09-25 | $4.88 | $9.05 | 126,000 | — | — |
| 2009-09-24 | $4.83 | $8.95 | 264,000 | — | — |
| 2009-09-23 | $4.90 | $9.08 | 140,000 | — | — |
| 2009-09-22 | $4.87 | $9.03 | 305,000 | — | — |
| 2009-09-21 | $4.93 | $9.15 | 110,000 | — | — |
| 2009-09-18 | $4.91 | $9.09 | 228,000 | — | — |
| 2009-09-17 | $4.90 | $9.08 | 163,000 | — | — |
| 2009-09-16 | $4.98 | $9.22 | 145,000 | — | — |
| 2009-09-15 | $4.99 | $9.25 | 147,000 | — | — |
| 2009-09-14 | $4.96 | $9.20 | 205,000 | — | — |
| 2009-09-11 | $4.91 | $9.11 | 277,000 | — | — |
| 2009-09-10 | $4.96 | $9.19 | 314,000 | — | — |
| 2009-09-09 | $4.92 | $9.12 | 304,000 | — | — |
| 2009-09-08 | $4.85 | $8.99 | 308,000 | — | — |
| 2009-09-04 | $4.99 | $9.24 | 147,000 | — | — |
| 2009-09-03 | $4.91 | $9.10 | 354,000 | — | — |
| 2009-09-02 | $4.83 | $8.95 | 906,000 | — | — |
| 2009-09-01 | $4.89 | $9.07 | 744,000 | — | — |
| 2009-08-31 | $5.41 | $10.02 | 451,000 | — | — |
| 2009-08-28 | $5.43 | $10.07 | 161,000 | — | — |
| 2009-08-27 | $5.53 | $10.24 | 135,000 | — | — |
| 2009-08-26 | $5.55 | $10.29 | 93,000 | — | — |
| 2009-08-25 | $5.55 | $10.30 | 74,000 | — | — |
| 2009-08-24 | $5.52 | $10.23 | 90,000 | — | — |
| 2009-08-21 | $5.56 | $10.30 | 208,000 | — | — |
| 2009-08-20 | $5.48 | $10.16 | 130,000 | — | — |
| 2009-08-19 | $5.47 | $10.14 | 61,000 | — | — |
| 2009-08-18 | $5.47 | $10.15 | 109,000 | — | — |
| 2009-08-17 | $5.43 | $10.07 | 262,000 | — | — |
| 2009-08-14 | $5.40 | $10.02 | 110,000 | — | — |
| 2009-08-13 | $5.48 | $10.17 | 56,000 | — | — |
| 2009-08-12 | $5.47 | $10.13 | 103,000 | — | — |
| 2009-08-11 | $5.40 | $10.01 | 114,000 | — | — |
| 2009-08-10 | $5.41 | $10.03 | 210,000 | — | — |
| 2009-08-07 | $5.46 | $10.13 | 151,000 | — | — |
| 2009-08-06 | $5.43 | $10.07 | 89,000 | — | — |
| 2009-08-05 | $5.58 | $10.35 | 282,000 | — | — |
| 2009-08-04 | $5.57 | $10.29 | 205,000 | — | — |
| 2009-08-03 | $5.65 | $10.43 | 107,000 | — | — |
| 2009-07-31 | $5.65 | $10.43 | 119,000 | — | — |
| 2009-07-30 | $5.70 | $10.53 | 120,000 | — | — |
| 2009-07-29 | $5.71 | $10.53 | 106,000 | — | — |
| 2009-07-28 | $5.72 | $10.55 | 106,000 | — | — |
| 2009-07-27 | $5.65 | $10.42 | 219,000 | — | — |
| 2009-07-24 | $5.52 | $10.18 | 68,000 | — | — |
| 2009-07-23 | $5.49 | $10.12 | 265,000 | — | — |
| 2009-07-22 | $5.41 | $9.99 | 86,000 | — | — |
| 2009-07-21 | $5.41 | $9.99 | 408,000 | — | — |
| 2009-07-20 | $5.56 | $10.26 | 188,000 | — | — |
| 2009-07-17 | $5.58 | $10.30 | 148,000 | — | — |
| 2009-07-16 | $5.56 | $10.25 | 285,000 | — | — |
| 2009-07-15 | $5.50 | $10.15 | 333,000 | — | — |
| 2009-07-14 | $5.43 | $10.01 | 77,000 | — | — |
| 2009-07-13 | $5.42 | $10.00 | 76,000 | — | — |
| 2009-07-10 | $5.42 | $10.01 | 61,000 | — | — |
| 2009-07-09 | $5.31 | $9.81 | 101,000 | — | — |
| 2009-07-08 | $5.28 | $9.74 | 151,000 | — | — |
| 2009-07-07 | $5.41 | $9.98 | 84,000 | — | — |
| 2009-07-06 | $5.50 | $10.15 | 79,000 | — | — |
| 2009-07-02 | $5.50 | $10.14 | 130,000 | — | — |
| 2009-07-01 | $5.55 | $10.24 | 207,000 | — | — |
| 2009-06-30 | $5.51 | $10.17 | 165,000 | — | — |
| 2009-06-29 | $5.58 | $10.29 | 270,000 | — | — |
| 2009-06-26 | $5.82 | $10.74 | 1,025,000 | — | — |
| 2009-06-25 | $5.51 | $10.16 | 164,000 | — | — |
| 2009-06-24 | $5.43 | $10.01 | 116,000 | — | — |
| 2009-06-23 | $5.44 | $10.03 | 119,000 | — | — |
| 2009-06-22 | $5.47 | $10.09 | 210,000 | — | — |
| 2009-06-19 | $5.59 | $10.31 | 292,000 | — | — |
| 2009-06-18 | $5.64 | $10.41 | 150,000 | — | — |
| 2009-06-17 | $5.67 | $10.47 | 85,000 | — | — |
| 2009-06-16 | $5.62 | $10.36 | 108,000 | — | — |
| 2009-06-15 | $5.62 | $10.37 | 262,000 | — | — |
| 2009-06-12 | $5.64 | $10.40 | 94,000 | — | — |
| 2009-06-11 | $5.67 | $10.46 | 156,000 | — | — |
| 2009-06-10 | $5.56 | $10.26 | 365,000 | — | — |
| 2009-06-09 | $5.63 | $10.39 | 209,000 | — | — |
| 2009-06-08 | $5.65 | $10.43 | 253,000 | — | — |
| 2009-06-05 | $5.67 | $10.46 | 226,000 | — | — |
| 2009-06-04 | $5.60 | $10.33 | 381,000 | — | — |
| 2009-06-03 | $5.52 | $10.19 | 383,000 | — | — |
| 2009-06-02 | $5.37 | $9.90 | 1,219,000 | — | — |
| 2009-06-01 | $5.33 | $9.84 | 686,000 | — | — |
| 2009-05-29 | $4.88 | $9.00 | 220,000 | — | — |
| 2009-05-28 | $4.95 | $9.14 | 140,000 | — | — |
| 2009-05-27 | $4.96 | $9.16 | 310,000 | — | — |
| 2009-05-26 | $4.98 | $9.19 | 165,000 | — | — |
| 2009-05-22 | $4.76 | $8.78 | 156,000 | — | — |
| 2009-05-21 | $4.75 | $8.77 | 233,000 | — | — |
| 2009-05-20 | $4.88 | $9.00 | 265,000 | — | — |
| 2009-05-19 | $4.84 | $8.93 | 174,000 | — | — |
| 2009-05-18 | $4.95 | $9.14 | 349,000 | — | — |
| 2009-05-15 | $4.89 | $9.03 | 280,000 | — | — |
| 2009-05-14 | $5.12 | $9.45 | 448,000 | — | — |
| 2009-05-13 | $4.74 | $8.75 | 268,000 | — | — |
| 2009-05-12 | $4.86 | $8.97 | 225,000 | — | — |
| 2009-05-11 | $4.63 | $8.55 | 261,000 | — | — |
| 2009-05-08 | $4.69 | $8.65 | 233,000 | — | — |
| 2009-05-07 | $4.78 | $8.82 | 103,000 | — | — |
| 2009-05-06 | $4.89 | $9.03 | 119,000 | — | — |
| 2009-05-05 | $4.89 | $8.98 | 223,000 | — | — |
| 2009-05-04 | $5.08 | $9.33 | 189,000 | — | — |
| 2009-05-01 | $5.13 | $9.42 | 104,000 | — | — |
| 2009-04-30 | $5.21 | $9.57 | 114,000 | — | — |
| 2009-04-29 | $5.34 | $9.81 | 238,000 | — | — |
| 2009-04-28 | $5.30 | $9.74 | 405,000 | — | — |
| 2009-04-27 | $5.24 | $9.63 | 211,000 | — | — |
| 2009-04-24 | $5.35 | $9.81 | 354,000 | — | — |
| 2009-04-23 | $5.34 | $9.81 | 313,000 | — | — |
| 2009-04-22 | $5.34 | $9.80 | 358,000 | — | — |
| 2009-04-21 | $5.37 | $9.86 | 245,000 | — | — |
| 2009-04-20 | $5.36 | $9.84 | 387,000 | — | — |
| 2009-04-17 | $5.37 | $9.85 | 177,000 | — | — |
| 2009-04-16 | $5.37 | $9.85 | 152,000 | — | — |
| 2009-04-15 | $5.20 | $9.54 | 172,000 | — | — |
| 2009-04-14 | $5.13 | $9.41 | 143,000 | — | — |
| 2009-04-13 | $5.24 | $9.62 | 75,000 | — | — |
| 2009-04-09 | $5.26 | $9.65 | 240,000 | — | — |
| 2009-04-08 | $5.20 | $9.54 | 122,000 | — | — |
| 2009-04-07 | $5.18 | $9.51 | 216,000 | — | — |
| 2009-04-06 | $5.23 | $9.60 | 282,000 | — | — |
| 2009-04-03 | $5.18 | $9.51 | 232,000 | — | — |
| 2009-04-02 | $5.26 | $9.66 | 354,000 | — | — |
| 2009-04-01 | $5.15 | $9.46 | 150,000 | — | — |
| 2009-03-31 | $5.21 | $9.56 | 153,000 | — | — |
| 2009-03-30 | $5.18 | $9.50 | 155,000 | — | — |
| 2009-03-27 | $5.17 | $9.49 | 320,000 | — | — |
| 2009-03-26 | $5.37 | $9.86 | 193,000 | — | — |
| 2009-03-25 | $5.29 | $9.70 | 192,000 | — | — |
| 2009-03-24 | $5.21 | $9.57 | 192,000 | — | — |
| 2009-03-23 | $5.34 | $9.80 | 264,000 | — | — |
| 2009-03-20 | $5.16 | $9.48 | 357,000 | — | — |
| 2009-03-19 | $5.11 | $9.39 | 248,000 | — | — |
| 2009-03-18 | $5.00 | $9.18 | 341,000 | — | — |
| 2009-03-17 | $4.60 | $8.45 | 96,000 | — | — |
| 2009-03-16 | $4.53 | $8.32 | 151,000 | — | — |
| 2009-03-13 | $4.46 | $8.20 | 121,000 | — | — |
| 2009-03-12 | $4.56 | $8.37 | 337,000 | — | — |
| 2009-03-11 | $4.31 | $7.90 | 190,000 | — | — |
| 2009-03-10 | $4.11 | $7.55 | 304,000 | — | — |
| 2009-03-09 | $3.78 | $6.93 | 125,000 | — | — |
| 2009-03-06 | $3.83 | $7.03 | 115,000 | — | — |
| 2009-03-05 | $3.81 | $7.00 | 215,000 | — | — |
| 2009-03-04 | $4.09 | $7.50 | 152,000 | — | — |
| 2009-03-03 | $4.29 | $7.88 | 94,000 | — | — |
| 2009-03-02 | $4.45 | $8.17 | 146,000 | — | — |
| 2009-02-27 | $4.38 | $8.03 | 79,000 | — | — |
| 2009-02-26 | $4.49 | $8.24 | 99,000 | — | — |
| 2009-02-25 | $4.49 | $8.24 | 70,000 | — | — |
| 2009-02-24 | $4.64 | $8.53 | 264,000 | — | — |
| 2009-02-23 | $4.50 | $8.26 | 128,000 | — | — |
| 2009-02-20 | $4.64 | $8.52 | 164,000 | — | — |
| 2009-02-19 | $4.64 | $8.52 | 74,000 | — | — |
| 2009-02-18 | $4.60 | $8.44 | 137,000 | — | — |
| 2009-02-17 | $4.61 | $8.46 | 64,000 | — | — |
| 2009-02-13 | $4.75 | $8.72 | 61,000 | — | — |
| 2009-02-12 | $4.79 | $8.80 | 120,000 | — | — |
| 2009-02-11 | $4.66 | $8.55 | 117,000 | — | — |
| 2009-02-10 | $4.50 | $8.26 | 121,000 | — | — |
| 2009-02-09 | $4.50 | $8.26 | 160,000 | — | — |
| 2009-02-06 | $4.60 | $8.44 | 94,000 | — | — |
| 2009-02-05 | $4.55 | $8.35 | 84,000 | — | — |
| 2009-02-04 | $4.50 | $8.22 | 164,000 | — | — |
| 2009-02-03 | $4.75 | $8.67 | 247,000 | — | — |
| 2009-02-02 | $4.70 | $8.58 | 133,000 | — | — |
| 2009-01-30 | $4.50 | $8.21 | 57,000 | — | — |
| 2009-01-29 | $4.54 | $8.30 | 69,000 | — | — |
| 2009-01-28 | $4.65 | $8.50 | 106,000 | — | — |
| 2009-01-27 | $4.62 | $8.43 | 158,000 | — | — |
| 2009-01-26 | $4.47 | $8.17 | 132,000 | — | — |
| 2009-01-23 | $4.41 | $8.05 | 60,000 | — | — |
| 2009-01-22 | $4.48 | $8.18 | 89,000 | — | — |
| 2009-01-21 | $4.51 | $8.24 | 149,000 | — | — |
| 2009-01-20 | $4.40 | $8.03 | 227,000 | — | — |
| 2009-01-16 | $4.48 | $8.17 | 144,000 | — | — |
| 2009-01-15 | $4.51 | $8.23 | 135,000 | — | — |
| 2009-01-14 | $4.46 | $8.15 | 177,000 | — | — |
| 2009-01-13 | $4.48 | $8.18 | 113,000 | — | — |
| 2009-01-12 | $4.51 | $8.24 | 208,000 | — | — |
| 2009-01-09 | $4.56 | $8.32 | 114,000 | — | — |
| 2009-01-08 | $4.57 | $8.34 | 71,000 | — | — |
| 2009-01-07 | $4.45 | $8.13 | 164,000 | — | — |
| 2009-01-06 | $4.51 | $8.24 | 124,000 | — | — |
| 2009-01-05 | $4.56 | $8.32 | 195,000 | — | — |
| 2009-01-02 | $4.55 | $8.30 | 115,000 | — | — |