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
- 1980-06-18 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 | $5.14 | $6.23 | 8,800 | — | — |
| 2009-12-30 | $5.10 | $6.18 | 3,900 | — | — |
| 2009-12-29 | $5.07 | $6.15 | 8,300 | — | — |
| 2009-12-28 | $5.26 | $6.38 | 3,700 | — | — |
| 2009-12-24 | $5.28 | $6.40 | 4,200 | — | — |
| 2009-12-23 | $5.53 | $6.71 | 25,100 | — | — |
| 2009-12-22 | $5.09 | $6.17 | 11,800 | — | — |
| 2009-12-21 | $5.48 | $6.64 | 32,300 | — | — |
| 2009-12-18 | $5.30 | $6.43 | 25,800 | — | — |
| 2009-12-17 | $4.99 | $6.05 | 7,000 | — | — |
| 2009-12-16 | $5.05 | $6.12 | 5,100 | — | — |
| 2009-12-15 | $4.84 | $5.87 | 2,400 | — | — |
| 2009-12-14 | $4.70 | $5.70 | 9,700 | — | — |
| 2009-12-11 | $4.86 | $5.89 | 13,400 | — | — |
| 2009-12-10 | $4.86 | $5.89 | 13,100 | — | — |
| 2009-12-09 | $4.80 | $5.82 | 12,400 | — | — |
| 2009-12-08 | $4.60 | $5.58 | 9,600 | — | — |
| 2009-12-07 | $4.50 | $5.46 | 1,800 | — | — |
| 2009-12-04 | $4.52 | $5.48 | 9,500 | — | — |
| 2009-12-03 | $4.59 | $5.57 | 5,300 | — | — |
| 2009-12-02 | $4.64 | $5.63 | 9,700 | — | — |
| 2009-12-01 | $4.74 | $5.75 | 500 | — | — |
| 2009-11-30 | $4.56 | $5.53 | 3,900 | — | — |
| 2009-11-27 | $4.55 | $5.52 | 0 | — | — |
| 2009-11-25 | $4.55 | $5.52 | 3,800 | — | — |
| 2009-11-24 | $4.77 | $5.78 | 5,400 | — | — |
| 2009-11-23 | $4.52 | $5.48 | 3,700 | — | — |
| 2009-11-20 | $4.62 | $5.60 | 700 | — | — |
| 2009-11-19 | $4.73 | $5.74 | 5,100 | — | — |
| 2009-11-18 | $4.57 | $5.54 | 2,600 | — | — |
| 2009-11-17 | $4.57 | $5.54 | 3,700 | — | — |
| 2009-11-16 | $4.68 | $5.67 | 7,900 | — | — |
| 2009-11-13 | $4.60 | $5.58 | 13,000 | — | — |
| 2009-11-12 | $4.52 | $5.48 | 6,900 | — | — |
| 2009-11-11 | $4.50 | $5.46 | 8,400 | — | — |
| 2009-11-10 | $4.53 | $5.49 | 3,200 | — | — |
| 2009-11-09 | $4.53 | $5.49 | 1,200 | — | — |
| 2009-11-06 | $4.59 | $5.57 | 400 | — | — |
| 2009-11-05 | $4.48 | $5.43 | 1,300 | — | — |
| 2009-11-04 | $4.45 | $5.40 | 1,400 | — | — |
| 2009-11-03 | $4.55 | $5.52 | 20,100 | — | — |
| 2009-11-02 | $4.52 | $5.48 | 13,500 | — | — |
| 2009-10-30 | $4.40 | $5.34 | 13,800 | — | — |
| 2009-10-29 | $4.38 | $5.31 | 9,700 | — | — |
| 2009-10-28 | $4.60 | $5.58 | 5,800 | — | — |
| 2009-10-27 | $4.60 | $5.58 | 22,500 | — | — |
| 2009-10-26 | $4.65 | $5.64 | 16,100 | — | — |
| 2009-10-23 | $4.69 | $5.69 | 15,600 | — | — |
| 2009-10-22 | $4.70 | $5.70 | 29,900 | — | — |
| 2009-10-21 | $4.75 | $5.76 | 20,600 | — | — |
| 2009-10-20 | $4.72 | $5.72 | 21,200 | — | — |
| 2009-10-19 | $4.99 | $6.05 | 23,400 | — | — |
| 2009-10-16 | $4.72 | $5.72 | 19,700 | — | — |
| 2009-10-15 | $4.77 | $5.78 | 18,500 | — | — |
| 2009-10-14 | $4.82 | $5.84 | 27,500 | — | — |
| 2009-10-13 | $5.07 | $6.15 | 25,200 | — | — |
| 2009-10-12 | $4.87 | $5.91 | 4,600 | — | — |
| 2009-10-09 | $4.71 | $5.71 | 17,500 | — | — |
| 2009-10-08 | $4.70 | $5.70 | 30,000 | — | — |
| 2009-10-07 | $5.07 | $6.15 | 39,700 | — | — |
| 2009-10-06 | $4.65 | $5.64 | 19,200 | — | — |
| 2009-10-05 | $4.75 | $5.76 | 10,400 | — | — |
| 2009-10-02 | $4.63 | $5.61 | 3,000 | — | — |
| 2009-10-01 | $4.75 | $5.76 | 19,800 | — | — |
| 2009-09-30 | $4.63 | $5.61 | 21,100 | — | — |
| 2009-09-29 | $4.98 | $6.04 | 20,000 | — | — |
| 2009-09-28 | $4.71 | $5.71 | 14,100 | — | — |
| 2009-09-25 | $4.69 | $5.69 | 20,000 | — | — |
| 2009-09-24 | $5.00 | $6.06 | 9,300 | — | — |
| 2009-09-23 | $5.42 | $6.57 | 8,600 | — | — |
| 2009-09-22 | $5.75 | $6.97 | 7,800 | — | — |
| 2009-09-21 | $5.66 | $6.86 | 12,400 | — | — |
| 2009-09-18 | $5.96 | $7.23 | 33,400 | — | — |
| 2009-09-17 | $5.62 | $6.81 | 11,700 | — | — |
| 2009-09-16 | $5.64 | $6.84 | 71,600 | — | — |
| 2009-09-15 | $5.09 | $6.17 | 48,700 | — | — |
| 2009-09-14 | $5.35 | $6.49 | 58,400 | — | — |
| 2009-09-11 | $4.87 | $5.91 | 83,600 | — | — |
| 2009-09-10 | $4.34 | $5.26 | 41,100 | — | — |
| 2009-09-09 | $4.19 | $5.08 | 16,800 | — | — |
| 2009-09-08 | $4.29 | $5.20 | 61,600 | — | — |
| 2009-09-04 | $3.94 | $4.78 | 5,300 | — | — |
| 2009-09-03 | $3.98 | $4.83 | 51,000 | — | — |
| 2009-09-02 | $3.51 | $4.26 | 34,300 | — | — |
| 2009-09-01 | $3.92 | $4.75 | 42,000 | — | — |
| 2009-08-31 | $3.70 | $4.49 | 189,300 | — | — |
| 2009-08-28 | $3.71 | $4.50 | 32,400 | — | — |
| 2009-08-27 | $3.27 | $3.97 | 6,700 | — | — |
| 2009-08-26 | $3.19 | $3.87 | 4,700 | — | — |
| 2009-08-25 | $3.10 | $3.76 | 3,700 | — | — |
| 2009-08-24 | $3.07 | $3.72 | 5,100 | — | — |
| 2009-08-21 | $3.00 | $3.64 | 272,500 | — | — |
| 2009-08-20 | $3.00 | $3.64 | 77,900 | — | — |
| 2009-08-19 | $3.01 | $3.65 | 12,800 | — | — |
| 2009-08-18 | $3.14 | $3.81 | 14,300 | — | — |
| 2009-08-17 | $3.15 | $3.82 | 11,300 | — | — |
| 2009-08-14 | $3.20 | $3.88 | 0 | — | — |
| 2009-08-13 | $3.20 | $3.88 | 400 | — | — |
| 2009-08-12 | $3.20 | $3.88 | 33,100 | — | — |
| 2009-08-11 | $3.46 | $4.20 | 19,100 | — | — |
| 2009-08-10 | $3.19 | $3.87 | 13,200 | — | — |
| 2009-08-07 | $3.29 | $3.99 | 16,400 | — | — |
| 2009-08-06 | $3.45 | $4.18 | 22,800 | — | — |
| 2009-08-05 | $3.60 | $4.37 | 49,200 | — | — |
| 2009-08-04 | $3.42 | $4.15 | 2,100 | — | — |
| 2009-08-03 | $3.50 | $4.24 | 2,800 | — | — |
| 2009-07-31 | $3.49 | $4.23 | 4,900 | — | — |
| 2009-07-30 | $3.29 | $3.99 | 15,300 | — | — |
| 2009-07-29 | $3.59 | $4.35 | 20,300 | — | — |
| 2009-07-28 | $3.75 | $4.55 | 1,100 | — | — |
| 2009-07-27 | $3.71 | $4.50 | 12,600 | — | — |
| 2009-07-24 | $3.55 | $4.30 | 33,600 | — | — |
| 2009-07-23 | $3.55 | $4.30 | 8,700 | — | — |
| 2009-07-22 | $3.40 | $4.12 | 26,300 | — | — |
| 2009-07-21 | $3.50 | $4.24 | 11,200 | — | — |
| 2009-07-20 | $3.50 | $4.24 | 9,100 | — | — |
| 2009-07-17 | $3.59 | $4.35 | 6,300 | — | — |
| 2009-07-16 | $3.63 | $4.40 | 10,700 | — | — |
| 2009-07-15 | $3.61 | $4.38 | 7,700 | — | — |
| 2009-07-14 | $3.55 | $4.30 | 23,100 | — | — |
| 2009-07-13 | $3.41 | $4.13 | 300 | — | — |
| 2009-07-10 | $3.36 | $4.07 | 700 | — | — |
| 2009-07-09 | $3.29 | $3.99 | 0 | — | — |
| 2009-07-08 | $3.29 | $3.99 | 21,700 | — | — |
| 2009-07-07 | $3.05 | $3.70 | 12,300 | — | — |
| 2009-07-06 | $3.17 | $3.84 | 16,000 | — | — |
| 2009-07-02 | $3.42 | $4.15 | 15,300 | — | — |
| 2009-07-01 | $3.84 | $4.66 | 800 | — | — |
| 2009-06-30 | $3.75 | $4.55 | 500 | — | — |
| 2009-06-29 | $3.85 | $4.67 | 5,100 | — | — |
| 2009-06-26 | $3.80 | $4.61 | 8,300 | — | — |
| 2009-06-25 | $3.59 | $4.35 | 7,100 | — | — |
| 2009-06-24 | $3.61 | $4.38 | 6,400 | — | — |
| 2009-06-23 | $3.65 | $4.43 | 600 | — | — |
| 2009-06-22 | $3.66 | $4.44 | 1,700 | — | — |
| 2009-06-19 | $3.82 | $4.63 | 4,700 | — | — |
| 2009-06-18 | $3.66 | $4.44 | 5,900 | — | — |
| 2009-06-17 | $3.81 | $4.62 | 8,600 | — | — |
| 2009-06-16 | $4.00 | $4.85 | 11,500 | — | — |
| 2009-06-15 | $4.15 | $5.03 | 700 | — | — |
| 2009-06-12 | $4.16 | $5.04 | 100 | — | — |
| 2009-06-11 | $4.17 | $5.06 | 10,000 | — | — |
| 2009-06-10 | $3.95 | $4.79 | 400 | — | — |
| 2009-06-09 | $4.16 | $5.04 | 6,200 | — | — |
| 2009-06-08 | $4.09 | $4.96 | 7,200 | — | — |
| 2009-06-05 | $4.00 | $4.85 | 9,100 | — | — |
| 2009-06-04 | $4.00 | $4.85 | 7,000 | — | — |
| 2009-06-03 | $4.05 | $4.91 | 2,600 | — | — |
| 2009-06-02 | $3.88 | $4.70 | 2,000 | — | — |
| 2009-06-01 | $3.88 | $4.70 | 9,600 | — | — |
| 2009-05-29 | $4.33 | $5.25 | 24,700 | — | — |
| 2009-05-28 | $3.83 | $4.64 | 31,800 | — | — |
| 2009-05-27 | $3.47 | $4.21 | 6,000 | — | — |
| 2009-05-26 | $3.37 | $4.09 | 3,100 | — | — |
| 2009-05-22 | $3.39 | $4.11 | 500 | — | — |
| 2009-05-21 | $3.47 | $4.21 | 7,700 | — | — |
| 2009-05-20 | $3.46 | $4.20 | 3,200 | — | — |
| 2009-05-19 | $3.29 | $3.99 | 3,000 | — | — |
| 2009-05-18 | $3.28 | $3.98 | 2,600 | — | — |
| 2009-05-15 | $3.31 | $4.01 | 3,500 | — | — |
| 2009-05-14 | $3.43 | $4.16 | 900 | — | — |
| 2009-05-13 | $3.42 | $4.15 | 13,500 | — | — |
| 2009-05-12 | $3.40 | $4.12 | 6,000 | — | — |
| 2009-05-11 | $3.35 | $4.06 | 2,000 | — | — |
| 2009-05-08 | $3.28 | $3.98 | 500 | — | — |
| 2009-05-07 | $3.30 | $4.00 | 2,200 | — | — |
| 2009-05-06 | $3.27 | $3.97 | 2,700 | — | — |
| 2009-05-05 | $3.35 | $4.06 | 3,500 | — | — |
| 2009-05-04 | $3.37 | $4.09 | 1,600 | — | — |
| 2009-05-01 | $3.32 | $4.03 | 2,100 | — | — |
| 2009-04-30 | $3.32 | $4.03 | 4,000 | — | — |
| 2009-04-29 | $3.31 | $4.01 | 2,400 | — | — |
| 2009-04-28 | $3.29 | $3.99 | 5,200 | — | — |
| 2009-04-27 | $3.30 | $4.00 | 3,400 | — | — |
| 2009-04-24 | $3.30 | $4.00 | 3,900 | — | — |
| 2009-04-23 | $3.22 | $3.90 | 900 | — | — |
| 2009-04-22 | $3.17 | $3.84 | 22,200 | — | — |
| 2009-04-21 | $3.17 | $3.84 | 8,300 | — | — |
| 2009-04-20 | $3.29 | $3.99 | 11,500 | — | — |
| 2009-04-17 | $3.31 | $4.01 | 1,300 | — | — |
| 2009-04-16 | $3.11 | $3.77 | 600 | — | — |
| 2009-04-15 | $3.18 | $3.86 | 3,900 | — | — |
| 2009-04-14 | $3.16 | $3.83 | 21,800 | — | — |
| 2009-04-13 | $3.31 | $4.01 | 9,400 | — | — |
| 2009-04-09 | $3.11 | $3.77 | 20,000 | — | — |
| 2009-04-08 | $2.96 | $3.59 | 100 | — | — |
| 2009-04-07 | $2.96 | $3.59 | 16,800 | — | — |
| 2009-04-06 | $3.09 | $3.75 | 61,600 | — | — |
| 2009-04-03 | $3.08 | $3.73 | 39,700 | — | — |
| 2009-04-02 | $3.63 | $4.40 | 13,800 | — | — |
| 2009-04-01 | $3.38 | $4.10 | 1,600 | — | — |
| 2009-03-31 | $3.32 | $4.03 | 9,000 | — | — |
| 2009-03-30 | $3.35 | $4.06 | 13,400 | — | — |
| 2009-03-27 | $3.70 | $4.49 | 27,200 | — | — |
| 2009-03-26 | $4.12 | $5.00 | 15,300 | — | — |
| 2009-03-25 | $3.29 | $3.99 | 4,600 | — | — |
| 2009-03-24 | $3.11 | $3.77 | 12,200 | — | — |
| 2009-03-23 | $3.16 | $3.83 | 9,500 | — | — |
| 2009-03-20 | $3.30 | $4.00 | 11,100 | — | — |
| 2009-03-19 | $3.31 | $4.01 | 14,900 | — | — |
| 2009-03-18 | $3.30 | $4.00 | 5,300 | — | — |
| 2009-03-17 | $3.30 | $4.00 | 8,700 | — | — |
| 2009-03-16 | $2.71 | $3.29 | 10,500 | — | — |
| 2009-03-13 | $2.40 | $2.91 | 18,200 | — | — |
| 2009-03-12 | $2.36 | $2.86 | 17,100 | — | — |
| 2009-03-11 | $2.30 | $2.79 | 6,700 | — | — |
| 2009-03-10 | $2.26 | $2.74 | 2,400 | — | — |
| 2009-03-09 | $2.18 | $2.64 | 3,900 | — | — |
| 2009-03-06 | $2.18 | $2.64 | 8,700 | — | — |
| 2009-03-05 | $2.20 | $2.67 | 13,700 | — | — |
| 2009-03-04 | $2.30 | $2.79 | 33,200 | — | — |
| 2009-03-03 | $2.40 | $2.91 | 17,300 | — | — |
| 2009-03-02 | $2.40 | $2.91 | 4,200 | — | — |
| 2009-02-27 | $2.77 | $3.36 | 1,800 | — | — |
| 2009-02-26 | $2.46 | $2.98 | 1,600 | — | — |
| 2009-02-25 | $2.60 | $3.15 | 10,400 | — | — |
| 2009-02-24 | $2.72 | $3.30 | 11,900 | — | — |
| 2009-02-23 | $2.75 | $3.33 | 6,600 | — | — |
| 2009-02-20 | $3.00 | $3.64 | 1,100 | — | — |
| 2009-02-19 | $2.97 | $3.60 | 1,600 | — | — |
| 2009-02-18 | $3.10 | $3.76 | 900 | — | — |
| 2009-02-17 | $3.07 | $3.72 | 4,700 | — | — |
| 2009-02-13 | $2.96 | $3.59 | 19,500 | — | — |
| 2009-02-12 | $2.97 | $3.60 | 1,000 | — | — |
| 2009-02-11 | $2.95 | $3.58 | 1,000 | — | — |
| 2009-02-10 | $3.00 | $3.64 | 2,700 | — | — |
| 2009-02-09 | $3.07 | $3.72 | 2,300 | — | — |
| 2009-02-06 | $3.07 | $3.72 | 3,500 | — | — |
| 2009-02-05 | $3.11 | $3.77 | 2,900 | — | — |
| 2009-02-04 | $3.02 | $3.66 | 4,800 | — | — |
| 2009-02-03 | $3.02 | $3.66 | 29,200 | — | — |
| 2009-02-02 | $3.20 | $3.88 | 6,200 | — | — |
| 2009-01-30 | $3.15 | $3.82 | 8,000 | — | — |
| 2009-01-29 | $3.20 | $3.88 | 0 | — | — |
| 2009-01-28 | $3.20 | $3.88 | 2,800 | — | — |
| 2009-01-27 | $3.19 | $3.87 | 6,500 | — | — |
| 2009-01-26 | $3.07 | $3.72 | 1,200 | — | — |
| 2009-01-23 | $3.17 | $3.84 | 15,300 | — | — |
| 2009-01-22 | $3.20 | $3.88 | 6,200 | — | — |
| 2009-01-21 | $3.11 | $3.77 | 1,300 | — | — |
| 2009-01-20 | $3.33 | $4.04 | 6,900 | — | — |
| 2009-01-16 | $3.33 | $4.04 | 6,200 | — | — |
| 2009-01-15 | $3.33 | $4.04 | 1,000 | — | — |
| 2009-01-14 | $3.28 | $3.98 | 5,900 | — | — |
| 2009-01-13 | $3.40 | $4.12 | 3,500 | — | — |
| 2009-01-12 | $3.25 | $3.94 | 1,900 | — | — |
| 2009-01-09 | $3.29 | $3.99 | 10,800 | — | — |
| 2009-01-08 | $3.17 | $3.84 | 5,100 | — | — |
| 2009-01-07 | $3.17 | $3.84 | 200 | — | — |
| 2009-01-06 | $3.28 | $3.98 | 6,300 | — | — |
| 2009-01-05 | $3.09 | $3.75 | 10,900 | — | — |
| 2009-01-02 | $3.10 | $3.76 | 24,800 | — | — |