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
- 1996-11-18 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 | $5.00 | $5.52 | 14,000 |
| 2009-12-30 | $5.07 | $5.59 | 9,000 |
| 2009-12-29 | $5.05 | $5.57 | 25,000 |
| 2009-12-28 | $5.11 | $5.63 | 23,000 |
| 2009-12-24 | $5.23 | $5.77 | 4,000 |
| 2009-12-23 | $5.27 | $5.82 | 42,000 |
| 2009-12-22 | $5.16 | $5.69 | 70,000 |
| 2009-12-21 | $5.11 | $5.64 | 6,000 |
| 2009-12-18 | $5.21 | $5.75 | 7,000 |
| 2009-12-17 | $5.23 | $5.77 | 47,000 |
| 2009-12-16 | $5.47 | $6.03 | 12,000 |
| 2009-12-15 | $5.26 | $5.81 | 38,000 |
| 2009-12-14 | $5.27 | $5.81 | 4,000 |
| 2009-12-11 | $5.29 | $5.83 | 25,000 |
| 2009-12-10 | $5.32 | $5.87 | 1,759,000 |
| 2009-12-09 | $5.36 | $5.91 | 336,000 |
| 2009-12-08 | $5.48 | $6.04 | 127,000 |
| 2009-12-07 | $5.56 | $6.13 | 38,000 |
| 2009-12-04 | $5.56 | $6.13 | 2,000 |
| 2009-12-03 | $5.67 | $6.26 | 24,000 |
| 2009-12-02 | $5.57 | $6.15 | 47,000 |
| 2009-12-01 | $5.69 | $6.28 | 17,000 |
| 2009-11-30 | $5.33 | $5.88 | 71,000 |
| 2009-11-27 | $5.19 | $5.73 | 1,453,000 |
| 2009-11-25 | $5.09 | $5.61 | 1,393,000 |
| 2009-11-24 | $4.97 | $5.48 | 1,594,000 |
| 2009-11-23 | $5.12 | $5.65 | 15,000 |
| 2009-11-20 | $5.13 | $5.66 | 1,235,000 |
| 2009-11-19 | $4.80 | $5.30 | 45,000 |
| 2009-11-18 | $4.97 | $5.48 | 3,000 |
| 2009-11-17 | $4.98 | $5.49 | 7,000 |
| 2009-11-16 | $5.04 | $5.56 | 16,000 |
| 2009-11-13 | $5.12 | $5.64 | 22,000 |
| 2009-11-12 | $5.02 | $5.54 | 6,000 |
| 2009-11-11 | $5.20 | $5.73 | 13,000 |
| 2009-11-10 | $5.08 | $5.61 | 6,000 |
| 2009-11-09 | $5.12 | $5.65 | 6,000 |
| 2009-11-06 | $5.10 | $5.62 | 12,000 |
| 2009-11-05 | $5.05 | $5.57 | 35,000 |
| 2009-11-04 | $5.15 | $5.68 | 11,000 |
| 2009-11-03 | $5.23 | $5.77 | 24,000 |
| 2009-11-02 | $5.23 | $5.77 | 5,000 |
| 2009-10-30 | $5.35 | $5.90 | 15,000 |
| 2009-10-29 | $5.41 | $5.96 | 1,176,000 |
| 2009-10-28 | $5.17 | $5.70 | 805,000 |
| 2009-10-27 | $5.15 | $5.68 | 5,000 |
| 2009-10-26 | $5.29 | $5.84 | 14,000 |
| 2009-10-23 | $5.31 | $5.86 | 1,000 |
| 2009-10-22 | $5.55 | $6.12 | 13,000 |
| 2009-10-21 | $5.53 | $6.11 | 5,000 |
| 2009-10-20 | $5.33 | $5.88 | 9,000 |
| 2009-10-19 | $5.27 | $5.81 | 22,000 |
| 2009-10-16 | $5.06 | $5.58 | 3,000 |
| 2009-10-15 | $5.28 | $5.82 | 78,000 |
| 2009-10-14 | $5.36 | $5.91 | 0 |
| 2009-10-13 | $5.36 | $5.91 | 5,000 |
| 2009-10-12 | $5.33 | $5.88 | 18,000 |
| 2009-10-09 | $5.25 | $5.79 | 10,000 |
| 2009-10-08 | $5.21 | $5.75 | 4,000 |
| 2009-10-07 | $5.30 | $5.85 | 7,000 |
| 2009-10-06 | $5.03 | $5.55 | 5,000 |
| 2009-10-05 | $4.89 | $5.40 | 4,000 |
| 2009-10-02 | $4.78 | $5.27 | 530,000 |
| 2009-10-01 | $4.91 | $5.42 | 18,000 |
| 2009-09-30 | $5.13 | $5.66 | 5,000 |
| 2009-09-29 | $5.16 | $5.69 | 20,000 |
| 2009-09-28 | $5.10 | $5.63 | 2,000 |
| 2009-09-25 | $5.10 | $5.63 | 67,000 |
| 2009-09-24 | $5.31 | $5.86 | 295,000 |
| 2009-09-23 | $5.57 | $6.14 | 111,000 |
| 2009-09-22 | $5.69 | $6.28 | 69,000 |
| 2009-09-21 | $5.49 | $6.06 | 89,000 |
| 2009-09-18 | $5.64 | $6.22 | 29,000 |
| 2009-09-17 | $5.57 | $6.15 | 11,000 |
| 2009-09-16 | $5.52 | $6.09 | 100,000 |
| 2009-09-15 | $5.57 | $6.15 | 249,000 |
| 2009-09-14 | $5.63 | $6.21 | 13,000 |
| 2009-09-11 | $5.83 | $6.43 | 0 |
| 2009-09-10 | $5.83 | $6.43 | 370,000 |
| 2009-09-09 | $5.78 | $6.38 | 88,000 |
| 2009-09-08 | $5.80 | $6.39 | 14,000 |
| 2009-09-04 | $5.58 | $6.15 | 6,000 |
| 2009-09-03 | $5.85 | $6.45 | 5,000 |
| 2009-09-02 | $5.94 | $6.55 | 0 |
| 2009-09-01 | $5.94 | $6.55 | 11,000 |
| 2009-08-31 | $6.11 | $6.74 | 4,000 |
| 2009-08-28 | $6.12 | $6.75 | 4,000 |
| 2009-08-27 | $6.10 | $6.73 | 6,000 |
| 2009-08-26 | $5.96 | $6.57 | 8,000 |
| 2009-08-25 | $5.89 | $6.50 | 3,000 |
| 2009-08-24 | $5.98 | $6.60 | 1,000 |
| 2009-08-21 | $6.09 | $6.72 | 30,000 |
| 2009-08-20 | $6.00 | $6.62 | 20,000 |
| 2009-08-19 | $5.92 | $6.53 | 10,000 |
| 2009-08-18 | $5.77 | $6.37 | 5,000 |
| 2009-08-17 | $5.71 | $6.30 | 2,000 |
| 2009-08-14 | $5.88 | $6.49 | 4,000 |
| 2009-08-13 | $5.90 | $6.51 | 13,000 |
| 2009-08-12 | $5.92 | $6.53 | 17,000 |
| 2009-08-11 | $5.80 | $6.40 | 22,000 |
| 2009-08-10 | $5.75 | $6.34 | 2,000 |
| 2009-08-07 | $5.72 | $6.31 | 0 |
| 2009-08-06 | $5.72 | $6.31 | 0 |
| 2009-08-05 | $5.72 | $6.31 | 26,000 |
| 2009-08-04 | $5.78 | $6.38 | 40,000 |
| 2009-08-03 | $6.02 | $6.64 | 8,000 |
| 2009-07-31 | $5.92 | $6.53 | 85,000 |
| 2009-07-30 | $5.78 | $6.38 | 13,000 |
| 2009-07-29 | $5.76 | $6.36 | 92,000 |
| 2009-07-28 | $5.85 | $6.45 | 9,000 |
| 2009-07-27 | $5.90 | $6.51 | 4,000 |
| 2009-07-24 | $5.69 | $6.28 | 11,000 |
| 2009-07-23 | $5.67 | $6.26 | 82,000 |
| 2009-07-22 | $5.65 | $6.23 | 7,000 |
| 2009-07-21 | $5.73 | $6.32 | 11,000 |
| 2009-07-20 | $5.67 | $6.26 | 55,000 |
| 2009-07-17 | $5.50 | $6.07 | 5,000 |
| 2009-07-16 | $5.42 | $5.98 | 9,000 |
| 2009-07-15 | $5.66 | $6.25 | 50,000 |
| 2009-07-14 | $5.60 | $6.18 | 98,000 |
| 2009-07-13 | $5.53 | $6.10 | 29,000 |
| 2009-07-10 | $5.56 | $6.13 | 4,000 |
| 2009-07-09 | $5.58 | $6.15 | 8,000 |
| 2009-07-08 | $5.68 | $6.27 | 88,000 |
| 2009-07-07 | $5.76 | $6.36 | 9,000 |
| 2009-07-06 | $5.86 | $6.46 | 2,000 |
| 2009-07-02 | $5.88 | $6.49 | 10,000 |
| 2009-07-01 | $6.10 | $6.73 | 10,000 |
| 2009-06-30 | $5.89 | $6.49 | 67,000 |
| 2009-06-29 | $6.10 | $6.73 | 145,000 |
| 2009-06-26 | $6.46 | $7.13 | 386,000 |
| 2009-06-25 | $7.10 | $7.83 | 15,000 |
| 2009-06-24 | $6.61 | $7.29 | 21,000 |
| 2009-06-23 | $6.54 | $7.21 | 4,000 |
| 2009-06-22 | $6.70 | $7.39 | 14,000 |
| 2009-06-19 | $6.67 | $7.36 | 5,000 |
| 2009-06-18 | $6.66 | $7.35 | 8,000 |
| 2009-06-17 | $6.67 | $7.35 | 7,000 |
| 2009-06-16 | $6.63 | $7.32 | 11,000 |
| 2009-06-15 | $7.09 | $7.83 | 43,000 |
| 2009-06-12 | $7.17 | $7.91 | 6,000 |
| 2009-06-11 | $7.05 | $7.78 | 52,000 |
| 2009-06-10 | $6.65 | $7.34 | 40,000 |
| 2009-06-09 | $6.46 | $7.12 | 9,000 |
| 2009-06-08 | $6.54 | $7.22 | 12,000 |
| 2009-06-05 | $6.43 | $7.09 | 16,000 |
| 2009-06-04 | $6.58 | $7.25 | 46,000 |
| 2009-06-03 | $6.33 | $6.98 | 23,000 |
| 2009-06-02 | $6.45 | $7.12 | 9,000 |
| 2009-06-01 | $6.55 | $7.23 | 32,000 |
| 2009-05-29 | $6.22 | $6.86 | 11,000 |
| 2009-05-28 | $6.30 | $6.95 | 16,000 |
| 2009-05-27 | $6.31 | $6.96 | 40,000 |
| 2009-05-26 | $6.30 | $6.95 | 29,000 |
| 2009-05-22 | $6.14 | $6.77 | 28,000 |
| 2009-05-21 | $5.94 | $6.55 | 30,000 |
| 2009-05-20 | $6.14 | $6.77 | 7,000 |
| 2009-05-19 | $6.16 | $6.80 | 14,000 |
| 2009-05-18 | $6.18 | $6.81 | 13,000 |
| 2009-05-15 | $6.18 | $6.81 | 15,000 |
| 2009-05-14 | $5.88 | $6.48 | 76,000 |
| 2009-05-13 | $6.07 | $6.70 | 28,000 |
| 2009-05-12 | $6.23 | $6.87 | 6,000 |
| 2009-05-11 | $6.26 | $6.90 | 8,000 |
| 2009-05-08 | $6.47 | $7.13 | 8,000 |
| 2009-05-07 | $5.90 | $6.51 | 20,000 |
| 2009-05-06 | $5.63 | $6.21 | 68,000 |
| 2009-05-05 | $5.43 | $5.99 | 3,000 |
| 2009-05-04 | $5.46 | $6.02 | 12,000 |
| 2009-05-01 | $5.30 | $5.85 | 6,000 |
| 2009-04-30 | $5.16 | $5.69 | 34,000 |
| 2009-04-29 | $4.99 | $5.50 | 19,000 |
| 2009-04-28 | $4.92 | $5.42 | 68,000 |
| 2009-04-27 | $5.03 | $5.54 | 4,000 |
| 2009-04-24 | $5.32 | $5.87 | 32,000 |
| 2009-04-23 | $5.30 | $5.84 | 199,000 |
| 2009-04-22 | $5.15 | $5.68 | 14,000 |
| 2009-04-21 | $4.99 | $5.51 | 9,000 |
| 2009-04-20 | $5.08 | $5.60 | 81,000 |
| 2009-04-17 | $5.20 | $5.74 | 53,000 |
| 2009-04-16 | $5.03 | $5.55 | 4,705,000 |
| 2009-04-15 | $5.13 | $5.66 | 2,803,000 |
| 2009-04-14 | $5.39 | $5.95 | 507,000 |
| 2009-04-13 | $5.43 | $5.99 | 39,000 |
| 2009-04-09 | $5.17 | $5.71 | 161,000 |
| 2009-04-08 | $4.89 | $5.39 | 19,000 |
| 2009-04-07 | $5.03 | $5.54 | 39,000 |
| 2009-04-06 | $4.90 | $5.41 | 15,000 |
| 2009-04-03 | $5.09 | $5.62 | 28,000 |
| 2009-04-02 | $5.25 | $5.79 | 28,000 |
| 2009-04-01 | $4.75 | $5.24 | 30,000 |
| 2009-03-31 | $4.39 | $4.84 | 72,000 |
| 2009-03-30 | $4.48 | $4.94 | 56,000 |
| 2009-03-27 | $4.68 | $5.16 | 8,000 |
| 2009-03-26 | $4.71 | $5.20 | 35,000 |
| 2009-03-25 | $4.43 | $4.88 | 82,000 |
| 2009-03-24 | $4.54 | $5.01 | 132,000 |
| 2009-03-23 | $4.70 | $5.19 | 47,000 |
| 2009-03-20 | $4.25 | $4.68 | 29,000 |
| 2009-03-19 | $4.31 | $4.76 | 26,000 |
| 2009-03-18 | $4.38 | $4.83 | 271,000 |
| 2009-03-17 | $4.29 | $4.73 | 159,000 |
| 2009-03-16 | $3.99 | $4.41 | 57,000 |
| 2009-03-13 | $3.76 | $4.15 | 24,000 |
| 2009-03-12 | $3.59 | $3.96 | 139,000 |
| 2009-03-11 | $3.70 | $4.08 | 65,000 |
| 2009-03-10 | $3.60 | $3.97 | 79,000 |
| 2009-03-09 | $3.32 | $3.66 | 61,000 |
| 2009-03-06 | $3.32 | $3.66 | 60,000 |
| 2009-03-05 | $3.37 | $3.72 | 77,000 |
| 2009-03-04 | $3.54 | $3.91 | 69,000 |
| 2009-03-03 | $3.38 | $3.73 | 125,000 |
| 2009-03-02 | $3.24 | $3.58 | 76,000 |
| 2009-02-27 | $3.40 | $3.75 | 72,000 |
| 2009-02-26 | $3.45 | $3.81 | 252,000 |
| 2009-02-25 | $3.61 | $3.98 | 443,000 |
| 2009-02-24 | $3.78 | $4.17 | 289,000 |
| 2009-02-23 | $3.83 | $4.22 | 371,000 |
| 2009-02-20 | $3.96 | $4.37 | 59,000 |
| 2009-02-19 | $4.11 | $4.54 | 77,000 |
| 2009-02-18 | $4.06 | $4.47 | 117,000 |
| 2009-02-17 | $4.11 | $4.53 | 69,000 |
| 2009-02-13 | $4.36 | $4.81 | 40,000 |
| 2009-02-12 | $4.55 | $5.02 | 50,000 |
| 2009-02-11 | $4.80 | $5.30 | 455,000 |
| 2009-02-10 | $4.78 | $5.28 | 41,000 |
| 2009-02-09 | $4.87 | $5.37 | 31,000 |
| 2009-02-06 | $5.00 | $5.51 | 24,000 |
| 2009-02-05 | $4.93 | $5.43 | 568,000 |
| 2009-02-04 | $4.98 | $5.49 | 383,000 |
| 2009-02-03 | $5.11 | $5.64 | 49,000 |
| 2009-02-02 | $5.23 | $5.77 | 28,000 |
| 2009-01-30 | $5.44 | $6.00 | 39,000 |
| 2009-01-29 | $5.60 | $6.18 | 45,000 |
| 2009-01-28 | $5.63 | $6.21 | 17,000 |
| 2009-01-27 | $5.40 | $5.96 | 62,000 |
| 2009-01-26 | $5.30 | $5.84 | 69,000 |
| 2009-01-23 | $5.13 | $5.66 | 18,000 |
| 2009-01-22 | $5.35 | $5.90 | 54,000 |
| 2009-01-21 | $5.29 | $5.83 | 293,000 |
| 2009-01-20 | $5.01 | $5.53 | 60,000 |
| 2009-01-16 | $5.32 | $5.86 | 212,000 |
| 2009-01-15 | $5.25 | $5.80 | 46,000 |
| 2009-01-14 | $5.30 | $5.85 | 61,000 |
| 2009-01-13 | $5.35 | $5.90 | 34,000 |
| 2009-01-12 | $5.71 | $6.29 | 136,000 |
| 2009-01-09 | $5.79 | $6.39 | 69,000 |
| 2009-01-08 | $5.60 | $6.18 | 36,000 |
| 2009-01-07 | $5.60 | $6.17 | 41,000 |
| 2009-01-06 | $5.69 | $6.28 | 25,000 |
| 2009-01-05 | $5.94 | $6.55 | 182,000 |
| 2009-01-02 | $6.05 | $6.67 | 30,000 |