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
- 1994-10-11 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 | $6.27 | $15.21 | 19,299 | — | — |
| 2009-12-30 | $6.29 | $15.26 | 13,182 | — | — |
| 2009-12-29 | $6.26 | $15.19 | 33,641 | — | — |
| 2009-12-28 | $6.17 | $14.98 | 12,760 | — | — |
| 2009-12-24 | $6.20 | $15.05 | 3,164 | — | — |
| 2009-12-23 | $6.18 | $15.00 | 29,001 | — | — |
| 2009-12-22 | $6.15 | $14.93 | 14,764 | — | — |
| 2009-12-21 | $6.21 | $15.07 | 28,157 | — | — |
| 2009-12-18 | $6.05 | $14.68 | 11,706 | — | — |
| 2009-12-17 | $6.07 | $14.73 | 33,325 | — | — |
| 2009-12-16 | $6.16 | $14.96 | 8,226 | — | — |
| 2009-12-15 | $6.12 | $14.84 | 10,757 | — | — |
| 2009-12-14 | $6.19 | $15.03 | 21,619 | — | — |
| 2009-12-11 | $6.12 | $14.84 | 7,382 | — | — |
| 2009-12-10 | $6.12 | $14.84 | 13,499 | — | — |
| 2009-12-09 | $6.08 | $14.75 | 19,088 | — | — |
| 2009-12-08 | $6.11 | $14.82 | 6,538 | — | — |
| 2009-12-07 | $6.16 | $14.96 | 32,903 | — | — |
| 2009-12-04 | $6.05 | $14.68 | 19,721 | — | — |
| 2009-12-03 | $6.03 | $14.64 | 6,644 | — | — |
| 2009-12-02 | $5.99 | $14.54 | 10,862 | — | — |
| 2009-12-01 | $5.93 | $14.38 | 24,045 | — | — |
| 2009-11-30 | $5.86 | $14.22 | 16,662 | — | — |
| 2009-11-27 | $5.84 | $14.18 | 3,058 | — | — |
| 2009-11-25 | $5.98 | $14.52 | 11,284 | — | — |
| 2009-11-24 | $5.95 | $14.43 | 11,179 | — | — |
| 2009-11-23 | $5.96 | $14.47 | 26,997 | — | — |
| 2009-11-20 | $5.96 | $14.47 | 18,350 | — | — |
| 2009-11-19 | $5.95 | $14.43 | 25,943 | — | — |
| 2009-11-18 | $6.08 | $14.75 | 20,564 | — | — |
| 2009-11-17 | $6.01 | $14.59 | 29,317 | — | — |
| 2009-11-16 | $5.99 | $14.54 | 48,405 | — | — |
| 2009-11-13 | $5.90 | $14.31 | 21,830 | — | — |
| 2009-11-12 | $5.86 | $14.22 | 26,576 | — | — |
| 2009-11-11 | $5.94 | $14.41 | 15,819 | — | — |
| 2009-11-10 | $5.87 | $14.24 | 22,041 | — | — |
| 2009-11-09 | $5.78 | $14.04 | 49,038 | — | — |
| 2009-11-06 | $5.59 | $13.58 | 33,852 | — | — |
| 2009-11-05 | $5.50 | $13.35 | 274,192 | — | — |
| 2009-11-04 | $5.46 | $13.25 | 31,743 | — | — |
| 2009-11-03 | $5.43 | $13.19 | 26,048 | — | — |
| 2009-11-02 | $5.48 | $13.30 | 31,005 | — | — |
| 2009-10-30 | $5.53 | $13.42 | 23,728 | — | — |
| 2009-10-29 | $5.65 | $13.71 | 23,939 | — | — |
| 2009-10-28 | $5.64 | $13.69 | 28,790 | — | — |
| 2009-10-27 | $5.81 | $14.11 | 81,098 | — | — |
| 2009-10-26 | $5.82 | $14.13 | 67,493 | — | — |
| 2009-10-23 | $5.93 | $14.38 | 32,903 | — | — |
| 2009-10-22 | $5.95 | $14.43 | 29,950 | — | — |
| 2009-10-21 | $5.96 | $14.47 | 12,444 | — | — |
| 2009-10-20 | $5.91 | $14.34 | 29,423 | — | — |
| 2009-10-19 | $5.91 | $14.34 | 40,812 | — | — |
| 2009-10-16 | $5.91 | $14.34 | 25,205 | — | — |
| 2009-10-15 | $5.97 | $14.50 | 30,478 | — | — |
| 2009-10-14 | $6.00 | $14.57 | 31,532 | — | — |
| 2009-10-13 | $5.90 | $14.31 | 21,935 | — | — |
| 2009-10-12 | $5.95 | $14.43 | 37,649 | — | — |
| 2009-10-09 | $5.86 | $14.22 | 11,073 | — | — |
| 2009-10-08 | $5.80 | $14.08 | 13,077 | — | — |
| 2009-10-07 | $5.73 | $13.90 | 5,800 | — | — |
| 2009-10-06 | $5.73 | $13.90 | 13,815 | — | — |
| 2009-10-05 | $5.58 | $13.53 | 33,430 | — | — |
| 2009-10-02 | $5.55 | $13.46 | 31,848 | — | — |
| 2009-10-01 | $5.62 | $13.65 | 106,935 | — | — |
| 2009-09-30 | $5.95 | $14.43 | 54,628 | — | — |
| 2009-09-29 | $5.85 | $14.20 | 15,397 | — | — |
| 2009-09-28 | $5.78 | $14.04 | 12,339 | — | — |
| 2009-09-25 | $5.72 | $13.88 | 25,943 | — | — |
| 2009-09-24 | $5.73 | $13.90 | 40,812 | — | — |
| 2009-09-23 | $5.86 | $14.22 | 30,056 | — | — |
| 2009-09-22 | $5.85 | $14.20 | 12,444 | — | — |
| 2009-09-21 | $5.84 | $14.18 | 36,383 | — | — |
| 2009-09-18 | $5.85 | $14.20 | 15,713 | — | — |
| 2009-09-17 | $5.84 | $14.18 | 10,335 | — | — |
| 2009-09-16 | $5.88 | $14.27 | 114,844 | — | — |
| 2009-09-15 | $5.71 | $13.85 | 87,214 | — | — |
| 2009-09-14 | $5.54 | $13.44 | 19,510 | — | — |
| 2009-09-11 | $5.41 | $13.14 | 21,830 | — | — |
| 2009-09-10 | $5.38 | $13.05 | 16,979 | — | — |
| 2009-09-09 | $5.27 | $12.79 | 22,146 | — | — |
| 2009-09-08 | $5.20 | $12.61 | 41,129 | — | — |
| 2009-09-04 | $5.13 | $12.45 | 18,772 | — | — |
| 2009-09-03 | $4.98 | $12.08 | 12,971 | — | — |
| 2009-09-02 | $4.98 | $12.08 | 12,444 | — | — |
| 2009-09-01 | $5.03 | $12.20 | 49,249 | — | — |
| 2009-08-31 | $5.15 | $12.50 | 23,201 | — | — |
| 2009-08-28 | $5.11 | $12.40 | 23,623 | — | — |
| 2009-08-27 | $5.14 | $12.47 | 19,404 | — | — |
| 2009-08-26 | $5.13 | $12.45 | 12,655 | — | — |
| 2009-08-25 | $5.11 | $12.40 | 21,619 | — | — |
| 2009-08-24 | $5.09 | $12.36 | 48,722 | — | — |
| 2009-08-21 | $5.13 | $12.45 | 25,099 | — | — |
| 2009-08-20 | $4.98 | $12.08 | 11,917 | — | — |
| 2009-08-19 | $4.91 | $11.92 | 45,664 | — | — |
| 2009-08-18 | $4.85 | $11.76 | 36,278 | — | — |
| 2009-08-17 | $4.84 | $11.74 | 40,602 | — | — |
| 2009-08-14 | $4.99 | $12.10 | 43,343 | — | — |
| 2009-08-13 | $5.05 | $12.27 | 17,822 | — | — |
| 2009-08-12 | $5.01 | $12.15 | 24,361 | — | — |
| 2009-08-11 | $4.99 | $12.10 | 13,182 | — | — |
| 2009-08-10 | $5.06 | $12.29 | 29,739 | — | — |
| 2009-08-07 | $5.05 | $12.27 | 33,641 | — | — |
| 2009-08-06 | $4.98 | $12.08 | 12,339 | — | — |
| 2009-08-05 | $4.98 | $12.08 | 22,041 | — | — |
| 2009-08-04 | $4.97 | $12.06 | 24,888 | — | — |
| 2009-08-03 | $4.91 | $11.92 | 33,325 | — | — |
| 2009-07-31 | $4.77 | $11.57 | 10,757 | — | — |
| 2009-07-30 | $4.78 | $11.60 | 21,197 | — | — |
| 2009-07-29 | $4.66 | $11.30 | 20,459 | — | — |
| 2009-07-28 | $4.70 | $11.41 | 15,713 | — | — |
| 2009-07-27 | $4.72 | $11.46 | 28,052 | — | — |
| 2009-07-24 | $4.68 | $11.37 | 25,626 | — | — |
| 2009-07-23 | $4.79 | $11.62 | 35,645 | — | — |
| 2009-07-22 | $4.65 | $11.28 | 107,990 | — | — |
| 2009-07-21 | $4.61 | $11.18 | 46,824 | — | — |
| 2009-07-20 | $4.61 | $11.18 | 67,283 | — | — |
| 2009-07-17 | $4.47 | $10.84 | 12,655 | — | — |
| 2009-07-16 | $4.45 | $10.79 | 28,896 | — | — |
| 2009-07-15 | $4.35 | $10.56 | 24,466 | — | — |
| 2009-07-14 | $4.16 | $10.10 | 28,263 | — | — |
| 2009-07-13 | $4.16 | $10.10 | 25,099 | — | — |
| 2009-07-10 | $4.01 | $9.73 | 15,397 | — | — |
| 2009-07-09 | $4.06 | $9.85 | 32,587 | — | — |
| 2009-07-08 | $4.07 | $9.87 | 50,304 | — | — |
| 2009-07-07 | $4.07 | $9.87 | 37,227 | — | — |
| 2009-07-06 | $4.18 | $10.15 | 15,819 | — | — |
| 2009-07-02 | $4.30 | $10.42 | 24,888 | — | — |
| 2009-07-01 | $4.32 | $10.49 | 11,390 | — | — |
| 2009-06-30 | $4.28 | $10.38 | 17,612 | — | — |
| 2009-06-29 | $4.34 | $10.54 | 10,440 | — | — |
| 2009-06-26 | $4.30 | $10.42 | 7,066 | — | — |
| 2009-06-25 | $4.35 | $10.56 | 21,197 | — | — |
| 2009-06-24 | $4.13 | $10.03 | 20,775 | — | — |
| 2009-06-23 | $4.07 | $9.87 | 13,921 | — | — |
| 2009-06-22 | $4.12 | $10.01 | 35,434 | — | — |
| 2009-06-19 | $4.31 | $10.47 | 12,760 | — | — |
| 2009-06-18 | $4.27 | $10.36 | 18,244 | — | — |
| 2009-06-17 | $4.24 | $10.29 | 16,030 | — | — |
| 2009-06-16 | $4.27 | $10.36 | 24,045 | — | — |
| 2009-06-15 | $4.36 | $10.59 | 35,223 | — | — |
| 2009-06-12 | $4.47 | $10.84 | 21,935 | — | — |
| 2009-06-11 | $4.47 | $10.84 | 31,954 | — | — |
| 2009-06-10 | $4.49 | $10.91 | 90,800 | — | — |
| 2009-06-09 | $4.49 | $10.88 | 22,674 | — | — |
| 2009-06-08 | $4.49 | $10.88 | 26,259 | — | — |
| 2009-06-05 | $4.48 | $10.86 | 36,067 | — | — |
| 2009-06-04 | $4.50 | $10.93 | 43,660 | — | — |
| 2009-06-03 | $4.38 | $10.63 | 30,794 | — | — |
| 2009-06-02 | $4.51 | $10.95 | 12,655 | — | — |
| 2009-06-01 | $4.47 | $10.84 | 60,850 | — | — |
| 2009-05-29 | $4.35 | $10.56 | 42,816 | — | — |
| 2009-05-28 | $4.25 | $10.31 | 17,612 | — | — |
| 2009-05-27 | $4.25 | $10.31 | 38,914 | — | — |
| 2009-05-26 | $4.32 | $10.49 | 21,830 | — | — |
| 2009-05-22 | $4.17 | $10.13 | 24,045 | — | — |
| 2009-05-21 | $4.17 | $10.13 | 25,521 | — | — |
| 2009-05-20 | $4.23 | $10.26 | 34,379 | — | — |
| 2009-05-19 | $4.27 | $10.36 | 16,557 | — | — |
| 2009-05-18 | $4.20 | $10.19 | 48,511 | — | — |
| 2009-05-15 | $4.03 | $9.78 | 62,431 | — | — |
| 2009-05-14 | $4.13 | $10.03 | 76,668 | — | — |
| 2009-05-13 | $4.14 | $10.06 | 58,108 | — | — |
| 2009-05-12 | $4.35 | $10.56 | 108,939 | — | — |
| 2009-05-11 | $4.29 | $10.40 | 40,496 | — | — |
| 2009-05-08 | $4.31 | $10.45 | 50,409 | — | — |
| 2009-05-07 | $4.16 | $10.10 | 72,239 | — | — |
| 2009-05-06 | $4.23 | $10.26 | 119,379 | — | — |
| 2009-05-05 | $4.14 | $10.06 | 46,613 | — | — |
| 2009-05-04 | $4.06 | $9.85 | 42,500 | — | — |
| 2009-05-01 | $3.90 | $9.46 | 25,943 | — | — |
| 2009-04-30 | $3.87 | $9.39 | 70,341 | — | — |
| 2009-04-29 | $3.87 | $9.39 | 119,063 | — | — |
| 2009-04-28 | $3.67 | $8.91 | 19,299 | — | — |
| 2009-04-27 | $3.70 | $8.97 | 44,293 | — | — |
| 2009-04-24 | $3.76 | $9.14 | 71,712 | — | — |
| 2009-04-23 | $3.67 | $8.91 | 25,943 | — | — |
| 2009-04-22 | $3.65 | $8.86 | 65,912 | — | — |
| 2009-04-21 | $3.69 | $8.95 | 52,202 | — | — |
| 2009-04-20 | $3.58 | $8.70 | 59,900 | — | — |
| 2009-04-17 | $3.81 | $9.25 | 68,443 | — | — |
| 2009-04-16 | $3.70 | $8.97 | 44,503 | — | — |
| 2009-04-15 | $3.56 | $8.63 | 76,563 | — | — |
| 2009-04-14 | $3.57 | $8.68 | 39,863 | — | — |
| 2009-04-13 | $3.61 | $8.77 | 37,860 | — | — |
| 2009-04-09 | $3.57 | $8.68 | 43,238 | — | — |
| 2009-04-08 | $3.39 | $8.22 | 184,974 | — | — |
| 2009-04-07 | $3.36 | $8.15 | 32,481 | — | — |
| 2009-04-06 | $3.45 | $8.38 | 62,642 | — | — |
| 2009-04-03 | $3.50 | $8.49 | 60,217 | — | — |
| 2009-04-02 | $3.36 | $8.15 | 166,203 | — | — |
| 2009-04-01 | $3.25 | $7.89 | 30,056 | — | — |
| 2009-03-31 | $3.21 | $7.80 | 15,819 | — | — |
| 2009-03-30 | $3.22 | $7.82 | 27,314 | — | — |
| 2009-03-27 | $3.39 | $8.22 | 23,517 | — | — |
| 2009-03-26 | $3.42 | $8.31 | 16,979 | — | — |
| 2009-03-25 | $3.30 | $8.01 | 31,638 | — | — |
| 2009-03-24 | $3.24 | $7.87 | 26,681 | — | — |
| 2009-03-23 | $3.25 | $7.89 | 29,634 | — | — |
| 2009-03-20 | $3.01 | $7.29 | 21,935 | — | — |
| 2009-03-19 | $3.09 | $7.50 | 27,208 | — | — |
| 2009-03-18 | $3.09 | $7.50 | 43,133 | — | — |
| 2009-03-17 | $2.95 | $7.16 | 10,019 | — | — |
| 2009-03-16 | $2.86 | $6.95 | 19,932 | — | — |
| 2009-03-13 | $2.89 | $7.02 | 58,213 | — | — |
| 2009-03-12 | $2.72 | $6.60 | 22,357 | — | — |
| 2009-03-11 | $2.65 | $6.42 | 38,492 | — | — |
| 2009-03-10 | $2.51 | $6.10 | 76,036 | — | — |
| 2009-03-09 | $2.38 | $5.78 | 48,195 | — | — |
| 2009-03-06 | $2.52 | $6.12 | 38,492 | — | — |
| 2009-03-05 | $2.55 | $6.19 | 34,696 | — | — |
| 2009-03-04 | $2.73 | $6.63 | 87,952 | — | — |
| 2009-03-03 | $2.59 | $6.28 | 43,660 | — | — |
| 2009-03-02 | $2.72 | $6.60 | 43,660 | — | — |
| 2009-02-27 | $2.87 | $6.97 | 39,652 | — | — |
| 2009-02-26 | $3.02 | $7.32 | 26,154 | — | — |
| 2009-02-25 | $3.08 | $7.48 | 51,464 | — | — |
| 2009-02-24 | $3.13 | $7.59 | 59,162 | — | — |
| 2009-02-23 | $2.94 | $7.13 | 20,248 | — | — |
| 2009-02-20 | $3.15 | $7.64 | 11,495 | — | — |
| 2009-02-19 | $3.20 | $7.75 | 37,227 | — | — |
| 2009-02-18 | $3.21 | $7.78 | 22,252 | — | — |
| 2009-02-17 | $3.36 | $8.15 | 10,019 | — | — |
| 2009-02-13 | $3.77 | $9.16 | 25,943 | — | — |
| 2009-02-12 | $3.77 | $9.16 | 14,553 | — | — |
| 2009-02-11 | $3.89 | $9.43 | 52,940 | — | — |
| 2009-02-10 | $3.82 | $9.27 | 25,310 | — | — |
| 2009-02-09 | $4.05 | $9.83 | 33,536 | — | — |
| 2009-02-06 | $3.98 | $9.66 | 21,830 | — | — |
| 2009-02-05 | $3.76 | $9.14 | 18,139 | — | — |
| 2009-02-04 | $3.69 | $8.95 | 23,939 | — | — |
| 2009-02-03 | $3.78 | $9.18 | 30,478 | — | — |
| 2009-02-02 | $3.75 | $9.09 | 24,783 | — | — |
| 2009-01-30 | $3.71 | $9.00 | 6,960 | — | — |
| 2009-01-29 | $3.74 | $9.07 | 55,893 | — | — |
| 2009-01-28 | $3.85 | $9.34 | 89,218 | — | — |
| 2009-01-27 | $3.89 | $9.43 | 1,687 | — | — |
| 2009-01-26 | $3.91 | $9.48 | 4,324 | — | — |
| 2009-01-23 | $3.93 | $9.53 | 23,939 | — | — |
| 2009-01-22 | $3.86 | $9.37 | 37,965 | — | — |
| 2009-01-21 | $3.73 | $9.04 | 10,968 | — | — |
| 2009-01-20 | $3.76 | $9.14 | 16,979 | — | — |
| 2009-01-16 | $3.89 | $9.43 | 4,746 | — | — |
| 2009-01-15 | $3.98 | $9.66 | 17,717 | — | — |
| 2009-01-14 | $4.12 | $9.99 | 14,659 | — | — |
| 2009-01-13 | $4.10 | $9.94 | 13,710 | — | — |
| 2009-01-12 | $4.25 | $10.31 | 22,463 | — | — |
| 2009-01-09 | $4.34 | $10.54 | 30,794 | — | — |
| 2009-01-08 | $4.45 | $10.79 | 32,481 | — | — |
| 2009-01-07 | $4.42 | $10.72 | 15,819 | — | — |
| 2009-01-06 | $4.49 | $10.91 | 31,427 | — | — |
| 2009-01-05 | $4.48 | $10.86 | 20,248 | — | — |
| 2009-01-02 | $4.49 | $10.91 | 22,357 | — | — |